Dark

META20280121C580
META Jan 21 2028 580.00 Call (META280121C00580000)
option OPRA

EOD

Sep 17, 2026

200.00+2.041%(+4.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	197.0000	200.0000	197.0000	200.0000	+2.041%	4	475	0.000%
2026-09-16	196.5000	200.0500	196.0000	196.0000	+1.292%	29	473	+2.041%
2026-09-15	194.1500	194.1500	191.0000	193.5000	+7.309%	5	480	+3.359%
2026-09-11	181.7800	181.7800	180.3200	180.3200	+3.823%	3	483	+10.914%
2026-09-10	173.6800	173.6800	173.6800	173.6800	-5.093%	1	483	+15.154%
2026-09-09	171.1800	183.0000	171.1800	183.0000	+19.608%	15	482	+9.290%
2026-09-08	154.0000	154.0000	151.7000	153.0000	+0.857%	8	487	+30.719%
2026-09-04	147.6500	151.7000	146.0000	151.7000	+1.066%	3	491	+31.839%
2026-09-03	143.5600	153.0000	143.5600	150.1000	+9.786%	12	491	+33.245%
2026-09-02	131.8100	139.8300	131.2000	136.7200	+7.994%	22	498	+46.284%
2026-09-01	114.0700	129.2000	113.9600	126.6000	+4.198%	10	516	+57.978%
2026-08-31	122.0000	122.0000	121.5000	121.5000	-5.078%	5	515	+64.609%
2026-08-28	123.8100	132.3800	123.8100	128.0000	+4.978%	25	511	+56.250%
2026-08-27	130.9000	135.0000	121.9300	121.9300	-6.438%	8	521	+64.029%
2026-08-26	136.5100	136.5100	120.8500	130.3200	+7.702%	21	521	+53.468%
2026-08-25	121.0000	121.0000	121.0000	121.0000	+5.631%	1	521	+65.289%
2026-08-24	112.1500	115.4700	111.9700	114.5500	+2.277%	7	522	+74.596%
2026-08-21	109.0000	112.0000	109.0000	112.0000	+4.041%	4	515	+78.571%
2026-08-20	107.5000	107.6500	107.5000	107.6500	-3.496%	2	513	+85.787%
2026-08-19	106.0000	114.0000	106.0000	111.5500	+2.906%	10	511	+79.292%
2026-08-18	115.3600	115.3600	108.4000	108.4000	-9.772%	30	508	+84.502%
2026-08-17	130.7300	130.7300	120.0000	120.1400	-11.007%	16	513	+66.472%
2026-08-14	142.0000	142.0000	135.0000	135.0000	-4.255%	7	505	+48.148%
2026-08-13	134.4500	141.0000	134.1000	141.0000	+7.224%	19	504	+41.844%
2026-08-12	141.9800	141.9800	129.5800	131.5000	-9.122%	32	504	+52.091%
2026-08-11	153.2000	153.2000	144.7000	144.7000	-1.073%	4	481	+38.217%
2026-08-10	146.5000	148.4300	146.2700	146.2700	+4.033%	7	482	+36.733%
2026-08-07	140.0000	145.2500	140.0000	140.6000	+0.429%	14	480	+42.248%
2026-08-06	140.0000	140.0000	140.0000	140.0000	+2.564%	1	485	+42.857%
2026-08-05	137.0800	137.0800	133.0000	136.5000	-1.749%	15	484	+46.520%
2026-08-04	137.0000	139.1300	132.5500	138.9300	-0.835%	20	472	+43.957%
2026-08-03	120.7000	143.7500	120.7000	140.1000	+22.895%	11	458	+42.755%
2026-07-31	115.0000	115.0000	111.0000	114.0000	+8.489%	6	456	+75.439%
2026-07-30	103.0000	107.0000	103.0000	105.0800	-23.888%	64	456	+90.331%
2026-07-29	141.5500	141.5500	137.6000	138.0600	-3.798%	13	452	+44.865%
2026-07-28	145.4000	145.4000	143.5100	143.5100	-6.203%	6	441	+39.363%
2026-07-27	154.0000	156.0000	153.0000	153.0000	-1.456%	3	441	+30.719%
2026-07-24	154.0500	156.3000	154.0000	155.2600	-2.383%	18	440	+28.816%
2026-07-23	158.5200	159.0500	151.6500	159.0500	-8.196%	8	428	+25.747%
2026-07-22	175.0000	175.0000	171.9700	173.2500	-7.595%	32	426	+15.440%
2026-07-21	187.2000	187.4900	187.2000	187.4900	+0.326%	9	429	+6.672%
2026-07-20	186.8800	186.8800	186.8800	186.8800	+0.274%	2	431	+7.021%
2026-07-17	176.2000	192.9900	176.2000	186.3700	-10.321%	235	430	+7.313%
2026-07-16	211.6500	214.0000	207.8200	207.8200	-2.842%	6	413	-3.763%
2026-07-15	207.5000	218.5900	207.5000	213.9000	+7.218%	29	416	-6.498%
2026-07-14	198.0000	199.5000	198.0000	199.5000	+0.352%	4	424	+0.251%
2026-07-13	202.0000	211.5000	196.0000	198.8000	-3.143%	50	426	+0.604%
2026-07-10	203.0000	209.0000	200.2900	205.2500	+18.423%	65	430	-2.558%
2026-07-09	145.8500	173.7100	145.4000	173.3200	+13.749%	30	485	+15.393%
2026-07-08	151.0100	152.3700	149.9000	152.3700	-5.419%	47	479	+31.259%
2026-07-07	156.0000	161.1000	150.0000	161.1000	+8.668%	27	468	+24.146%
2026-07-06	143.0000	148.2500	135.0000	148.2500	+8.959%	100	467	+34.907%
2026-07-02	146.4400	146.4400	135.0000	136.0600	-12.473%	114	405	+46.994%
2026-07-01	149.0000	164.6000	149.0000	155.4500	+30.105%	128	405	+28.659%
2026-06-30	114.8500	119.4800	114.8500	119.4800	-1.816%	44	375	+67.392%
2026-06-29	122.0000	122.0000	121.5000	121.6900	+4.009%	4	349	+64.352%
2026-06-26	117.0000	117.0000	117.0000	117.0000	+6.364%	1	352	+70.940%
2026-06-25	112.3900	114.0000	110.0000	110.0000	-6.922%	5	353	+81.818%
2026-06-24	120.0000	120.0000	117.0000	118.1800	-3.817%	7	350	+69.233%
2026-06-23	122.8700	122.8700	122.8700	122.8700	+0.713%	1	348	+62.774%
2026-06-22	128.8200	128.8200	121.0000	122.0000	-8.648%	25	347	+63.934%
2026-06-18	128.5500	133.5500	123.6700	133.5500	+5.573%	39	305	+49.757%
2026-06-17	136.0000	136.0000	126.5000	126.5000	-12.214%	37	305	+58.103%
2026-06-16	144.7500	144.7500	144.0200	144.1000	-0.983%	4	305	+38.793%
2026-06-15	139.0000	145.9000	139.0000	145.5300	+17.363%	8	308	+37.429%
2026-06-12	125.0000	126.1500	118.0000	124.0000	-2.844%	13	307	+61.290%
2026-06-11	119.0000	127.6300	118.5000	127.6300	+0.322%	7	309	+56.703%
2026-06-10	139.3000	139.3000	127.2200	127.2200	-7.098%	11	304	+57.208%
2026-06-09	142.8600	142.8600	135.7800	136.9400	-0.768%	10	298	+46.049%
2026-06-08	137.1000	140.0000	136.2000	138.0000	-4.266%	16	288	+44.928%
2026-06-05	164.5000	164.5000	134.9500	144.1500	-17.155%	22	283	+38.744%
2026-06-04	165.4000	174.0000	165.4000	174.0000	+7.767%	8	272	+14.943%
2026-06-03	155.5000	161.4600	155.5000	161.4600	+11.776%	6	272	+23.870%
2026-06-02	150.0000	150.5300	144.4500	144.4500	-2.629%	12	275	+38.456%
2026-06-01	157.2000	157.2000	148.3500	148.3500	-10.471%	22	264	+34.816%
2026-05-29	162.0000	165.7000	158.6300	165.7000	-2.615%	6	247	+20.700%
2026-05-28	164.7000	170.1500	164.7000	170.1500	+14.118%	2	249	+17.543%
2026-05-26	149.3000	149.3000	149.1000	149.1000	+2.369%	6	249	+34.138%
2026-05-21	143.3900	147.4500	143.3900	145.6500	-0.308%	4	249	+37.315%
2026-05-19	146.1000	146.1000	146.1000	146.1000	-7.238%	3	249	+36.893%
2026-05-14	163.0000	163.0000	157.5000	157.5000	+1.482%	4	242	+26.984%
2026-05-13	148.0000	155.2000	146.5000	155.2000	+7.405%	6	237	+28.866%
2026-05-12	139.5000	144.5000	139.5000	144.5000	+1.404%	14	237	+38.408%
2026-05-11	145.0000	147.0500	142.5000	142.5000	-4.105%	29	237	+40.351%
2026-05-08	154.5000	154.5000	148.6000	148.6000	-7.702%	23	202	+34.590%
2026-05-07	159.1800	161.0000	159.1800	161.0000	+4.825%	4	182	+24.224%
2026-05-06	145.0000	156.3400	143.0000	153.5900	+5.596%	11	184	+30.217%
2026-05-05	145.5000	147.5000	145.4000	145.4500	-5.619%	4	179	+37.504%
2026-05-01	153.6000	155.0000	153.6000	154.1100	-2.121%	8	174	+29.777%
2026-04-30	150.0000	157.4500	145.5800	157.4500	-20.692%	44	174	+27.024%
2026-04-29	198.5300	198.5300	198.5300	198.5300	+3.374%	5	167	+0.740%
2026-04-23	196.2200	196.2200	192.0500	192.0500	-11.170%	3	167	+4.140%
2026-04-17	213.0500	216.2000	213.0500	216.2000	+6.502%	2	167	-7.493%
2026-04-15	203.0000	203.0000	203.0000	203.0000	+7.979%	1	166	-1.478%
2026-04-14	188.0000	188.0000	188.0000	188.0000	+5.796%	2	166	+6.383%
2026-04-09	177.7000	177.7000	177.7000	177.7000	+19.142%	1	164	+12.549%
2026-04-08	149.1500	149.1500	149.1500	149.1500	+13.379%	3	165	+34.093%
2026-04-07	130.1600	131.5500	130.1600	131.5500	-4.272%	2	166	+52.033%
2026-04-06	138.7200	138.7200	137.3400	137.4200	+0.674%	14	167	+45.539%
2026-04-02	131.0500	136.5000	131.0500	136.5000	-7.080%	11	160	+46.520%
2026-04-01	139.6400	146.9000	139.6400	146.9000	+9.627%	6	160	+36.147%
2026-03-31	127.0000	134.0500	125.0000	134.0000	+16.471%	8	158	+49.254%
2026-03-30	110.9400	115.0500	110.9400	115.0500	+6.577%	8	161	+73.837%
2026-03-27	111.8500	111.8500	107.2100	107.9500	-10.674%	70	153	+85.271%
2026-03-26	137.6200	138.2700	120.8500	120.8500	-23.123%	18	125	+65.494%
2026-03-23	157.2000	157.2000	157.2000	157.2000	+7.967%	1	117	+27.226%
2026-03-20	150.0000	150.0000	145.6000	145.6000	-12.553%	2	118	+37.363%
2026-03-18	165.5000	167.0000	164.5000	166.5000	-3.327%	65	116	+20.120%
2026-03-17	172.2300	172.2300	172.2300	172.2300	-4.317%	5	128	+16.124%
2026-03-12	180.0000	180.0000	180.0000	180.0000	+1.192%	1	128	+11.111%
2026-03-09	173.0000	177.8800	173.0000	177.8800	-10.275%	6	128	+12.435%
2026-03-05	198.2500	198.2500	198.2500	198.2500	+3.255%	3	129	+0.883%
2026-03-03	192.0000	192.0000	192.0000	192.0000	+4.872%	1	127	+4.167%
2026-02-27	183.0800	183.0800	183.0800	183.0800	+1.898%	1	127	+9.242%
2026-02-23	181.2500	181.2500	179.6700	179.6700	-1.226%	2	127	+11.315%
2026-02-17	181.9000	181.9000	181.9000	181.9000	-12.833%	2	127	+9.951%
2026-02-10	208.6800	208.6800	208.6800	208.6800	+0.264%	2	125	-4.159%
2026-02-05	209.9500	209.9500	208.1300	208.1300	+1.235%	2	123	-3.906%
2026-02-04	205.5900	205.5900	205.5900	205.5900	-11.536%	1	123	-2.719%
2026-02-03	232.4000	232.4000	232.4000	232.4000	+0.606%	1	123	-13.941%
2026-02-02	231.0000	231.0000	231.0000	231.0000	-3.569%	1	124	-13.420%
2026-01-30	239.4500	239.5500	239.4500	239.5500	-5.615%	2	125	-16.510%
2026-01-29	253.0000	253.8000	238.0000	253.8000	+22.019%	107	125	-21.198%
2026-01-28	211.2500	211.2500	208.0000	208.0000	-0.297%	4	160	-3.846%
2026-01-27	208.6200	208.6200	208.6200	208.6200	+0.919%	1	163	-4.132%
2026-01-26	206.5100	206.7200	206.5100	206.7200	+2.846%	3	163	-3.251%
2026-01-23	191.5000	204.2400	191.5000	201.0000	+5.929%	5	162	-0.498%
2026-01-22	175.5300	190.0000	175.5300	189.7500	+20.860%	5	162	+5.402%
2026-01-21	157.0000	157.0000	157.0000	157.0000	-1.009%	1	162	+27.389%
2026-01-20	161.0000	161.0000	158.6000	158.6000	-7.978%	5	161	+26.103%
2026-01-16	171.2500	172.3500	171.2500	172.3500	+2.315%	3	156	+16.043%
2026-01-15	166.0000	168.9400	166.0000	168.4500	+1.129%	4	156	+18.730%
2026-01-14	170.2500	170.2500	165.5900	166.5700	-4.763%	12	156	+20.070%
2026-01-13	173.5000	174.9000	172.1300	174.9000	-9.542%	16	153	+14.351%
2026-01-07	193.3500	193.3500	193.3500	193.3500	-1.823%	1	152	+3.439%
2026-01-06	196.9400	196.9400	196.9400	196.9400	-0.681%	1	152	+1.554%
2026-01-02	198.2900	198.2900	198.2900	198.2900	+0.390%	1	152	+0.862%
2025-12-29	194.1800	197.5500	194.1800	197.5200	-2.819%	3	152	+1.256%
2025-12-23	203.2500	203.2500	203.2500	203.2500	-1.859%	3	154	-1.599%
2025-12-19	206.6000	207.1000	206.6000	207.1000	+1.669%	4	157	-3.428%
2025-12-16	203.7000	203.7000	203.7000	203.7000	+4.897%	3	158	-1.816%
2025-12-15	197.2200	197.2200	194.1900	194.1900	+0.617%	3	158	+2.992%
2025-12-12	193.0000	193.0000	193.0000	193.0000	-1.480%	1	156	+3.627%
2025-12-11	200.0000	200.0000	195.9000	195.9000	-0.785%	2	157	+2.093%
2025-12-10	197.4500	197.4500	197.4500	197.4500	-2.944%	1	158	+1.291%
2025-12-09	203.4400	203.4400	203.4400	203.4400	+5.039%	6	157	-1.691%
2025-12-02	193.6800	193.6800	193.6800	193.6800	-0.422%	2	157	+3.263%
2025-11-28	194.5000	194.5000	194.5000	194.5000	+2.812%	1	157	+2.828%
2025-11-26	187.5400	189.1800	187.5400	189.1800	+1.106%	3	158	+5.719%
2025-11-25	182.8100	187.8300	182.8100	187.1100	+7.950%	43	158	+6.889%
2025-11-24	168.2200	173.6800	166.9500	173.3300	+9.474%	14	139	+15.387%
2025-11-21	155.3000	159.5200	153.0000	158.3300	-0.158%	11	144	+26.318%
2025-11-20	166.2800	166.6000	157.0000	158.5800	+0.367%	25	145	+26.119%
2025-11-19	158.1600	158.1600	155.1600	158.0000	-3.629%	18	125	+26.582%
2025-11-18	159.9000	165.9500	155.6000	163.9500	-0.907%	20	114	+21.988%
2025-11-17	173.2000	173.2000	163.8300	165.4500	-5.457%	4	111	+20.882%
2025-11-14	168.4500	175.0000	167.7800	175.0000	+1.449%	7	111	+14.286%
2025-11-13	172.3000	172.5000	172.3000	172.5000	-0.599%	2	106	+15.942%
2025-11-12	182.9700	182.9700	173.5400	173.5400	-5.818%	6	105	+15.247%
2025-11-11	184.2600	184.2600	184.2600	184.2600	-3.271%	1	102	+8.542%
2025-11-10	190.0000	190.4900	189.8500	190.4900	+9.245%	3	102	+4.992%
2025-11-07	172.8000	174.3800	168.3900	174.3700	-3.759%	5	101	+14.699%
2025-11-06	181.1800	181.1800	181.1800	181.1800	-7.561%	1	97	+10.387%
2025-11-05	188.2500	196.0000	188.2500	196.0000	+4.150%	3	97	+2.041%
2025-11-04	190.1000	190.1000	187.9700	188.1900	-2.895%	4	97	+6.276%
2025-11-03	202.8600	202.8600	193.6600	193.8000	-5.232%	18	81	+3.199%
2025-10-31	220.8500	220.8500	204.5000	204.5000	-5.565%	23	81	-2.200%
2025-10-30	207.0000	221.0000	207.0000	216.5500	-19.918%	10	78	-7.643%
2025-10-29	270.4100	270.4100	270.4100	270.4100	-0.872%	1	72	-26.038%
2025-10-27	272.7900	272.7900	272.7900	272.7900	+2.940%	4	72	-26.684%
2025-10-24	265.0000	265.0000	265.0000	265.0000	+0.094%	1	72	-24.528%
2025-10-23	264.7500	264.7500	264.7500	264.7500	+7.951%	4	71	-24.457%
2025-10-17	245.2500	245.2500	245.2500	245.2500	-1.617%	2	67	-18.451%
2025-10-15	253.1500	253.1500	247.0000	249.2800	-3.072%	5	65	-19.769%
2025-10-10	257.1800	257.1800	257.1800	257.1800	+5.796%	1	61	-22.233%
2025-10-07	243.9200	244.0600	243.0900	243.0900	0.000%	61	61	-17.726%