Dark

META20280121C570
META Jan 21 2028 570.00 Call (META280121C00570000)
option OPRA

EOD

Sep 17, 2026

199.32-2.623%(-5.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	202.0000	202.0000	196.9500	199.3200	-2.623%	4	232	0.000%
2026-09-16	204.9800	204.9800	204.6900	204.6900	+5.050%	2	235	-2.623%
2026-09-15	195.0000	195.0000	194.3000	194.8500	+0.026%	20	237	+2.294%
2026-09-14	191.7500	194.8000	191.7500	194.8000	+9.266%	7	254	+2.320%
2026-09-10	184.7500	184.7500	178.2800	178.2800	-3.809%	39	259	+11.802%
2026-09-09	179.2300	186.2200	175.5000	185.3400	+18.368%	9	297	+7.543%
2026-09-08	156.5800	156.5800	156.5800	156.5800	+0.372%	1	298	+27.296%
2026-09-04	152.5000	156.0000	149.7000	156.0000	-1.608%	4	298	+27.769%
2026-09-03	157.5700	158.5500	152.0000	158.5500	+12.447%	15	298	+25.714%
2026-09-02	138.1200	144.6000	138.0000	141.0000	+7.930%	9	302	+41.362%
2026-09-01	133.0600	134.0000	130.6400	130.6400	+2.632%	6	306	+52.572%
2026-08-31	128.0000	128.0000	126.0300	127.2900	-2.497%	7	304	+56.587%
2026-08-28	127.1200	138.5000	127.1200	130.5500	+2.537%	16	299	+52.677%
2026-08-27	132.0000	132.0000	125.5800	127.3200	-4.227%	10	299	+56.550%
2026-08-26	137.1500	138.1000	124.9500	132.9400	+4.267%	17	296	+49.932%
2026-08-25	127.0000	127.7000	124.5500	127.5000	+7.278%	10	298	+56.329%
2026-08-24	118.5000	122.3000	118.5000	118.8500	+1.011%	4	300	+67.707%
2026-08-21	117.6600	117.6600	117.6600	117.6600	+6.287%	1	298	+69.403%
2026-08-20	110.7500	110.7500	110.7000	110.7000	-5.214%	2	297	+80.054%
2026-08-19	110.0000	116.7900	110.0000	116.7900	+3.915%	3	299	+70.665%
2026-08-18	115.0000	118.4000	112.3900	112.3900	-11.154%	18	298	+77.347%
2026-08-17	132.5000	133.0000	124.1400	126.5000	-7.360%	24	295	+57.565%
2026-08-13	140.0000	140.5000	136.5500	136.5500	+1.517%	3	281	+45.969%
2026-08-12	147.1000	147.1000	134.2700	134.5100	-12.085%	12	281	+48.182%
2026-08-11	153.0000	153.0000	153.0000	153.0000	+3.940%	1	278	+30.275%
2026-08-10	147.2000	147.2000	147.2000	147.2000	+1.238%	4	278	+35.408%
2026-08-07	147.3700	149.0000	145.4000	145.4000	-2.416%	3	282	+37.084%
2026-08-06	144.5000	149.0000	143.0000	149.0000	+8.167%	17	282	+33.772%
2026-08-05	148.5000	148.5000	137.7500	137.7500	+0.916%	33	271	+44.697%
2026-08-04	138.0000	138.7500	136.5000	136.5000	-5.940%	3	242	+46.022%
2026-08-03	144.0000	148.0000	142.0000	145.1200	+21.950%	10	241	+37.348%
2026-07-31	115.5500	119.5000	113.5700	119.0000	+11.444%	31	240	+67.496%
2026-07-30	105.4000	112.5200	105.4000	106.7800	-27.108%	23	218	+86.664%
2026-07-29	146.0000	148.0000	146.0000	146.4900	-3.764%	8	207	+36.064%
2026-07-28	152.2200	152.2200	152.2200	152.2200	-5.100%	6	208	+30.942%
2026-07-27	160.0500	160.4000	160.0500	160.4000	-16.328%	3	214	+24.264%
2026-07-21	191.7000	191.7000	191.7000	191.7000	-11.598%	1	215	+3.975%
2026-07-16	214.9400	216.8500	214.9400	216.8500	-3.579%	2	215	-8.084%
2026-07-15	216.7800	224.9000	216.7800	224.9000	+10.245%	5	214	-11.374%
2026-07-14	204.0000	204.0000	204.0000	204.0000	-3.728%	2	214	-2.294%
2026-07-10	207.9800	214.1800	205.0000	211.9000	+38.046%	34	214	-5.937%
2026-07-08	153.5000	153.5000	153.5000	153.5000	-6.345%	1	232	+29.850%
2026-07-07	161.0000	167.3600	156.5000	163.9000	+14.487%	8	233	+21.611%
2026-07-06	142.6100	143.1600	142.6100	143.1600	-0.341%	2	235	+39.229%
2026-07-02	144.8000	144.8000	143.6500	143.6500	-10.543%	4	235	+38.754%
2026-07-01	153.0000	171.0000	149.6500	160.5800	+34.399%	69	235	+24.125%
2026-06-30	119.9500	119.9500	119.4700	119.4800	-0.234%	5	245	+66.823%
2026-06-26	112.0600	122.3500	112.0600	119.7600	+3.886%	43	244	+66.433%
2026-06-25	115.0000	115.6500	113.4500	115.2800	-5.260%	22	238	+72.901%
2026-06-24	124.7200	125.7500	121.6800	121.6800	-2.773%	8	237	+63.807%
2026-06-23	126.3900	126.3900	125.1500	125.1500	-1.262%	2	230	+59.265%
2026-06-22	131.3600	133.6000	125.6500	126.7500	-7.048%	5	230	+57.254%
2026-06-18	134.7000	136.6000	130.4500	136.3600	+4.203%	49	168	+46.172%
2026-06-17	147.0500	147.0500	130.0000	130.8600	-12.760%	29	168	+52.315%
2026-06-16	147.0000	150.0000	147.0000	150.0000	+2.916%	6	168	+32.880%
2026-06-15	142.2500	145.7500	142.2500	145.7500	+13.292%	12	169	+36.755%
2026-06-12	131.5400	132.6900	127.0000	128.6500	-1.357%	23	165	+54.932%
2026-06-11	126.4300	131.2000	123.7000	130.4200	-0.814%	25	161	+52.829%
2026-06-10	144.1400	144.1400	131.0000	131.4900	-7.441%	8	145	+51.586%
2026-06-08	141.9000	142.0600	141.7500	142.0600	-2.885%	3	139	+40.307%
2026-06-05	141.9500	147.5200	140.4500	146.2800	-18.733%	18	138	+36.259%
2026-06-04	180.0000	180.0000	180.0000	180.0000	+8.108%	2	128	+10.733%
2026-06-03	165.0000	166.5000	160.0000	166.5000	+10.192%	7	129	+19.712%
2026-06-02	153.0000	156.1900	151.1000	151.1000	-0.579%	15	128	+31.913%
2026-06-01	156.4000	156.4000	151.9800	151.9800	-11.686%	2	119	+31.149%
2026-05-28	172.0900	172.0900	172.0900	172.0900	+3.048%	1	117	+15.823%
2026-05-27	167.0000	167.0000	167.0000	167.0000	+8.091%	2	118	+19.353%
2026-05-26	152.0000	154.5000	152.0000	154.5000	+2.549%	3	116	+29.010%
2026-05-19	150.6600	150.6600	150.6600	150.6600	-4.038%	1	117	+32.298%
2026-05-18	157.0000	157.0000	157.0000	157.0000	-1.258%	1	118	+26.955%
2026-05-15	160.3300	160.3300	159.0000	159.0000	-3.695%	2	118	+25.358%
2026-05-14	165.1000	165.1000	165.1000	165.1000	+3.188%	1	119	+20.727%
2026-05-13	149.0000	160.0000	149.0000	160.0000	+8.844%	28	146	+24.575%
2026-05-12	145.0000	147.0000	145.0000	147.0000	-2.649%	3	146	+35.592%
2026-05-11	147.0000	151.0000	147.0000	151.0000	-1.565%	3	146	+32.000%
2026-05-08	153.4000	153.4000	153.4000	153.4000	-6.463%	1	143	+29.935%
2026-05-07	163.5500	164.4600	162.9000	164.0000	+2.918%	7	142	+21.537%
2026-05-06	150.0000	159.4400	150.0000	159.3500	+4.150%	7	146	+25.083%
2026-05-05	152.0000	153.0000	149.5000	153.0000	-3.713%	10	143	+30.275%
2026-05-04	158.9000	158.9000	158.9000	158.9000	+0.761%	9	139	+25.437%
2026-05-01	154.8600	159.0000	154.8600	157.7000	-2.438%	4	126	+26.392%
2026-04-30	161.0000	161.6400	150.4600	161.6400	-23.845%	42	126	+23.311%
2026-04-27	212.2500	212.2500	212.2500	212.2500	-2.301%	2	121	-6.092%
2026-04-17	217.2500	217.2500	217.2500	217.2500	+20.755%	1	121	-8.253%
2026-04-13	179.9100	179.9100	179.9100	179.9100	+1.644%	1	122	+10.789%
2026-04-10	174.7600	177.0000	174.7600	177.0000	-3.252%	7	123	+12.610%
2026-04-09	181.2300	182.9500	181.2300	182.9500	+7.935%	2	119	+8.948%
2026-04-08	156.4200	169.5000	152.0200	169.5000	+21.811%	6	120	+17.593%
2026-04-07	134.5100	139.1500	134.5100	139.1500	-1.986%	20	122	+43.241%
2026-04-06	140.1500	141.9700	140.1500	141.9700	+0.903%	7	105	+40.396%
2026-04-02	135.8100	140.7000	135.8100	140.7000	-1.608%	4	106	+41.663%
2026-04-01	147.0700	149.4000	143.0000	143.0000	+0.882%	4	106	+39.385%
2026-03-31	128.0000	141.7500	128.0000	141.7500	+20.638%	6	106	+40.614%
2026-03-30	115.0000	117.5000	115.0000	117.5000	+4.333%	4	103	+69.634%
2026-03-27	120.0000	120.0000	109.6000	112.6200	-12.187%	17	103	+76.985%
2026-03-26	142.3900	143.1600	127.3800	128.2500	-17.301%	15	96	+55.415%
2026-03-24	155.0800	155.0800	155.0800	155.0800	+1.016%	2	83	+28.527%
2026-03-20	155.8400	155.8400	153.5200	153.5200	-9.874%	4	85	+29.833%
2026-03-18	170.3400	170.3400	170.3400	170.3400	-1.680%	4	86	+17.013%
2026-03-13	173.2500	173.2500	173.2500	173.2500	-8.333%	1	90	+15.048%
2026-03-11	189.0000	189.0000	189.0000	189.0000	-8.682%	1	90	+5.460%
2026-03-04	206.9700	206.9700	206.9700	206.9700	+11.460%	1	91	-3.696%
2026-02-24	181.0000	185.6900	181.0000	185.6900	-6.335%	2	92	+7.340%
2026-02-20	198.2500	198.2500	198.2500	198.2500	+9.078%	2	92	+0.540%
2026-02-17	181.0000	181.7500	181.0000	181.7500	-23.634%	16	90	+9.667%
2026-02-02	238.0000	238.0000	238.0000	238.0000	-3.605%	4	89	-16.252%
2026-01-30	246.9000	246.9000	246.9000	246.9000	-5.583%	1	85	-19.271%
2026-01-29	266.0000	266.0000	249.0000	261.5000	+20.690%	17	86	-23.778%
2026-01-28	216.6700	216.6700	216.6700	216.6700	+2.275%	1	99	-8.008%
2026-01-26	211.8500	211.8500	211.8500	211.8500	+12.167%	1	100	-5.915%
2026-01-22	189.0500	189.0500	188.8700	188.8700	+17.311%	2	99	+5.533%
2026-01-21	162.0000	162.0000	161.0000	161.0000	-1.354%	6	97	+23.801%
2026-01-20	163.2100	163.2100	163.2100	163.2100	-6.147%	1	91	+22.125%
2026-01-15	171.3800	173.9000	171.3800	173.9000	-3.389%	2	91	+14.618%
2026-01-13	180.0000	180.0000	180.0000	180.0000	-7.763%	1	90	+10.733%
2026-01-12	195.1500	195.1500	195.1500	195.1500	-3.914%	1	89	+2.137%
2026-01-06	201.6300	203.1000	201.6300	203.1000	+0.296%	2	88	-1.861%
2026-01-05	202.5000	202.5000	202.5000	202.5000	+1.377%	5	88	-1.570%
2026-01-02	199.7500	199.7500	199.7500	199.7500	-3.105%	1	93	-0.215%
2025-12-31	206.1500	206.1500	206.1500	206.1500	-3.034%	3	97	-3.313%
2025-12-19	212.6000	212.6000	212.6000	212.6000	+3.890%	1	97	-6.246%
2025-12-17	204.6400	204.6400	204.6400	204.6400	-1.140%	1	97	-2.600%
2025-12-16	207.0000	207.0000	207.0000	207.0000	+4.020%	1	96	-3.710%
2025-12-12	199.0000	199.0000	199.0000	199.0000	+0.126%	3	95	+0.161%
2025-12-11	198.7500	198.7500	198.7500	198.7500	-4.447%	1	92	+0.287%
2025-12-09	208.7000	208.7000	208.0000	208.0000	-6.184%	3	93	-4.173%
2025-12-05	221.7300	221.8600	221.7100	221.7100	+4.285%	3	92	-10.099%
2025-12-04	214.2500	218.7100	212.6000	212.6000	+7.206%	11	91	-6.246%
2025-12-01	198.3100	198.3100	198.3100	198.3100	-1.215%	5	88	+0.509%
2025-11-28	197.2200	200.7500	197.2200	200.7500	+4.237%	6	83	-0.712%
2025-11-26	192.5900	192.5900	192.5900	192.5900	-1.033%	1	88	+3.494%
2025-11-25	184.4000	194.6000	184.4000	194.6000	+9.950%	12	88	+2.425%
2025-11-24	171.0000	176.9900	171.0000	176.9900	+7.987%	3	83	+12.617%
2025-11-21	159.5000	164.2000	158.0000	163.9000	+0.769%	16	84	+21.611%
2025-11-20	172.6000	173.5000	162.6500	162.6500	-0.950%	4	78	+22.545%
2025-11-19	163.5000	165.5000	163.0000	164.2100	-2.777%	22	78	+21.381%
2025-11-18	162.7900	168.9000	162.7900	168.9000	-1.631%	3	57	+18.011%
2025-11-17	176.8800	176.8800	168.2900	171.7000	-3.366%	8	54	+16.086%
2025-11-14	179.9000	179.9000	177.6800	177.6800	+0.384%	5	49	+12.179%
2025-11-13	179.8500	179.8500	176.8500	177.0000	-2.312%	6	46	+12.610%
2025-11-12	178.0000	181.1900	178.0000	181.1900	-3.494%	2	44	+10.006%
2025-11-11	187.7500	187.7500	187.7500	187.7500	-2.214%	1	44	+6.162%
2025-11-10	190.4000	195.0000	190.4000	192.0000	+5.495%	4	44	+3.813%
2025-11-07	180.0000	182.0000	176.0000	182.0000	-2.124%	16	40	+9.516%
2025-11-06	185.9500	185.9500	185.9500	185.9500	-7.488%	1	24	+7.190%
2025-11-05	193.1000	201.0000	193.1000	201.0000	+1.515%	3	23	-0.836%
2025-11-04	198.0000	198.0000	198.0000	198.0000	0.000%	1	22	+0.667%
2025-11-03	204.5800	204.5800	198.0000	198.0000	-4.348%	3	22	+0.667%
2025-10-31	213.0000	213.0000	207.0000	207.0000	-8.204%	5	22	-3.710%
2025-10-30	216.8300	225.5400	211.0000	225.5000	-15.226%	11	17	-11.610%
2025-10-21	266.0000	266.0000	266.0000	266.0000	+8.130%	1	13	-25.068%
2025-10-07	248.7200	251.0000	246.0000	246.0000	-3.397%	6	13	-18.976%
2025-10-03	254.6500	254.6500	254.6500	254.6500	-1.298%	2	8	-21.728%
2025-10-02	254.4500	258.0000	254.4500	258.0000	+1.655%	2	6	-22.744%
2025-10-01	253.0000	253.8000	253.0000	253.8000	-7.345%	2	5	-21.466%
2025-09-26	273.9200	273.9200	273.9200	273.9200	-2.119%	2	3	-27.234%
2025-09-25	279.8500	279.8500	279.8500	279.8500	0.000%	1	1	-28.776%