Dark

META20280121C590
META Jan 21 2028 590.00 Call (META280121C00590000)
option OPRA

EOD

Sep 16, 2026

190.25+3.962%(+7.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	190.3000	190.3000	190.2500	190.2500	+3.962%	6	399	0.000%
2026-09-15	184.4500	184.4500	183.0000	183.0000	-0.678%	6	400	+3.962%
2026-09-14	181.0200	185.0000	173.9600	184.2500	+5.818%	8	400	+3.256%
2026-09-11	175.0000	175.0000	174.1200	174.1200	+1.427%	12	402	+9.264%
2026-09-10	173.7700	173.7700	171.6700	171.6700	-0.969%	2	414	+10.823%
2026-09-09	163.0100	178.0000	163.0100	173.3500	+17.128%	30	415	+9.749%
2026-09-08	147.6000	148.5000	147.6000	148.0000	+1.718%	5	434	+28.547%
2026-09-04	144.0000	145.5000	140.8700	145.5000	+0.069%	12	443	+30.756%
2026-09-03	142.3500	148.0000	142.3500	145.4000	+8.955%	46	443	+30.846%
2026-09-02	130.0000	133.5700	130.0000	133.4500	+9.385%	14	448	+42.563%
2026-09-01	112.8300	122.0000	112.8000	122.0000	+2.203%	9	452	+55.943%
2026-08-31	118.9300	119.3700	117.7000	119.3700	-1.979%	22	460	+59.378%
2026-08-28	125.4000	130.0000	121.7800	121.7800	-5.998%	12	459	+56.224%
2026-08-26	131.8900	131.8900	129.5500	129.5500	+9.537%	3	464	+46.854%
2026-08-25	116.5000	119.8000	116.5000	118.2700	+3.974%	13	465	+60.861%
2026-08-24	108.4500	113.7500	108.3400	113.7500	+5.725%	25	452	+67.253%
2026-08-21	108.1000	108.1000	107.5900	107.5900	+0.834%	2	431	+76.829%
2026-08-20	105.8700	107.2100	103.1400	106.7000	-1.921%	20	432	+78.304%
2026-08-19	102.9200	109.6500	102.9200	108.7900	+3.089%	24	429	+74.878%
2026-08-18	106.6000	109.9700	105.5000	105.5300	-9.726%	17	444	+80.280%
2026-08-17	130.0000	130.0000	116.9000	116.9000	-11.372%	12	442	+62.746%
2026-08-14	134.0000	134.5000	131.9000	131.9000	-3.015%	27	438	+44.238%
2026-08-13	134.9500	136.0000	130.3000	136.0000	+7.510%	12	411	+39.890%
2026-08-12	137.2300	137.2300	125.7700	126.5000	-11.724%	25	409	+50.395%
2026-08-11	140.1300	147.0600	140.1300	143.3000	+3.094%	33	388	+32.763%
2026-08-10	144.1000	144.1000	137.7400	139.0000	-1.697%	11	372	+36.871%
2026-08-07	135.5000	141.4000	135.5000	141.4000	+1.617%	5	364	+34.547%
2026-08-06	137.7600	139.1500	136.8400	139.1500	+5.817%	4	365	+36.723%
2026-08-05	140.2500	140.2500	130.0000	131.5000	-1.498%	5	366	+44.677%
2026-08-04	132.3000	134.7800	128.4500	133.5000	-1.563%	15	363	+42.509%
2026-08-03	121.0000	137.1700	121.0000	135.6200	+24.811%	10	355	+40.282%
2026-07-31	106.0000	108.6600	106.0000	108.6600	+6.300%	2	350	+75.087%
2026-07-30	99.8000	102.4100	98.0000	102.2200	-23.620%	42	350	+86.118%
2026-07-29	142.4000	142.4000	133.2000	133.8300	-7.062%	8	326	+42.158%
2026-07-28	142.0000	144.0000	137.7700	144.0000	+1.116%	4	323	+32.118%
2026-07-27	154.2500	154.2500	142.4100	142.4100	-6.524%	7	322	+33.593%
2026-07-24	152.3500	152.3500	152.3500	152.3500	-9.434%	1	316	+24.877%
2026-07-22	168.2200	168.2200	168.2200	168.2200	-7.495%	1	315	+13.096%
2026-07-21	181.8500	181.8500	181.8500	181.8500	-2.115%	1	315	+4.619%
2026-07-17	176.9000	186.0000	171.6500	185.7800	-7.710%	5	315	+2.406%
2026-07-16	201.3000	201.3000	201.3000	201.3000	-3.147%	5	315	-5.489%
2026-07-15	208.6000	208.6000	207.8400	207.8400	+6.585%	2	320	-8.463%
2026-07-14	196.0000	196.0000	194.7000	195.0000	-0.864%	26	320	-2.436%
2026-07-13	195.0800	196.7000	195.0800	196.7000	+0.537%	5	315	-3.279%
2026-07-10	197.0000	201.0000	194.4000	195.6500	+25.417%	10	314	-2.760%
2026-07-09	143.0000	156.0000	143.0000	156.0000	+5.405%	6	321	+21.955%
2026-07-08	144.9200	148.0000	144.9200	148.0000	+1.370%	3	321	+28.547%
2026-07-07	152.0500	152.0500	146.0000	146.0000	+3.049%	2	322	+30.308%
2026-07-06	132.0000	141.6800	132.0000	141.6800	+7.447%	65	322	+34.281%
2026-07-02	135.0000	136.0000	130.0000	131.8600	-13.935%	21	293	+44.282%
2026-07-01	138.0000	158.9000	138.0000	153.2100	+32.306%	17	293	+24.176%
2026-06-30	111.7800	115.8000	111.7800	115.8000	+1.047%	5	307	+64.292%
2026-06-29	117.4500	120.0000	114.6000	114.6000	+4.182%	13	311	+66.012%
2026-06-26	105.0000	110.0000	105.0000	110.0000	+4.762%	7	321	+72.955%
2026-06-25	105.0000	105.0000	105.0000	105.0000	-6.865%	1	324	+81.190%
2026-06-24	112.7400	112.7400	112.7400	112.7400	-5.037%	2	323	+68.751%
2026-06-23	118.7200	118.7200	118.7200	118.7200	-0.411%	1	325	+60.251%
2026-06-22	119.8400	119.8400	119.2100	119.2100	-6.355%	3	326	+59.592%
2026-06-18	118.8000	127.3000	118.8000	127.3000	+1.840%	12	325	+49.450%
2026-06-17	133.0200	134.0000	125.0000	125.0000	-11.032%	12	325	+52.200%
2026-06-16	138.3000	143.9000	137.0000	140.5000	+2.961%	15	325	+35.409%
2026-06-15	133.0000	138.1200	133.0000	136.4600	+11.852%	9	326	+39.418%
2026-06-12	123.0000	123.0000	119.5000	122.0000	-1.215%	3	321	+55.943%
2026-06-10	134.2500	134.2500	123.5000	123.5000	-7.615%	4	318	+54.049%
2026-06-09	140.5000	140.5000	129.9000	133.6800	+0.997%	10	317	+42.317%
2026-06-08	130.1000	136.4500	130.1000	132.3600	-3.387%	40	316	+43.737%
2026-06-05	134.1100	138.0000	131.9500	137.0000	-16.208%	23	319	+38.869%
2026-06-04	161.5000	168.0000	161.5000	163.5000	+4.300%	7	315	+16.361%
2026-06-03	154.0000	156.7600	151.2500	156.7600	+8.110%	8	319	+21.364%
2026-06-02	142.6900	145.0000	142.6900	145.0000	+1.399%	3	318	+31.207%
2026-06-01	161.0600	161.0600	143.0000	143.0000	-10.942%	7	317	+33.042%
2026-05-28	159.2000	166.0000	159.2000	160.5700	+5.987%	4	312	+18.484%
2026-05-27	151.5000	151.5000	151.5000	151.5000	+3.981%	2	312	+25.578%
2026-05-22	145.7000	145.7000	145.7000	145.7000	+1.639%	1	314	+30.577%
2026-05-21	143.3500	143.3500	143.3500	143.3500	-1.138%	1	313	+32.717%
2026-05-20	145.0000	145.0000	145.0000	145.0000	+2.655%	3	313	+31.207%
2026-05-19	143.7500	143.7500	141.2500	141.2500	-3.715%	2	307	+34.690%
2026-05-18	145.6300	146.7000	145.6300	146.7000	-1.768%	4	307	+29.686%
2026-05-15	147.5000	149.3400	147.5000	149.3400	+3.428%	3	307	+27.394%
2026-05-13	142.6900	144.3900	141.9800	144.3900	+3.505%	3	308	+31.761%
2026-05-12	139.5000	139.5000	139.5000	139.5000	+0.963%	1	309	+36.380%
2026-05-11	141.5000	141.5000	138.1700	138.1700	-10.599%	4	309	+37.693%
2026-05-07	153.0000	154.5500	153.0000	154.5500	+5.495%	3	306	+23.099%
2026-05-06	145.5000	146.5000	145.5000	146.5000	+4.196%	16	306	+29.863%
2026-05-05	145.2000	145.2000	140.5000	140.6000	-5.922%	4	322	+35.313%
2026-05-04	145.6600	149.4700	145.6600	149.4500	+0.980%	62	321	+27.300%
2026-05-01	148.8800	151.0000	147.0000	148.0000	-1.149%	8	264	+28.547%
2026-04-30	145.0000	149.7200	140.9400	149.7200	-22.920%	62	264	+27.071%
2026-04-29	194.2400	194.2400	194.2400	194.2400	-0.057%	1	239	-2.054%
2026-04-28	194.0500	194.3500	194.0500	194.3500	-3.308%	4	240	-2.110%
2026-04-27	201.0500	201.1500	200.6500	201.0000	-1.736%	14	244	-5.348%
2026-04-24	204.5500	204.5500	204.5500	204.5500	+5.493%	1	244	-6.991%
2026-04-23	193.9000	193.9000	193.9000	193.9000	-8.538%	1	243	-1.882%
2026-04-17	208.0000	212.0000	208.0000	212.0000	+6.000%	2	244	-10.259%
2026-04-16	200.0000	200.0000	200.0000	200.0000	+0.503%	3	246	-4.875%
2026-04-15	199.0000	199.0000	199.0000	199.0000	+3.377%	1	243	-4.397%
2026-04-14	192.5000	192.5000	192.5000	192.5000	+14.570%	1	244	-1.169%
2026-04-13	168.0200	168.0200	168.0200	168.0200	+0.671%	3	245	+13.231%
2026-04-10	166.9000	166.9000	166.9000	166.9000	+3.037%	1	242	+13.990%
2026-04-08	144.5000	163.0000	142.8200	161.9800	+21.288%	6	243	+17.453%
2026-04-06	133.6500	133.6500	133.5500	133.5500	-2.233%	10	244	+42.456%
2026-04-01	138.3400	144.3500	134.4000	136.6000	+22.842%	12	244	+39.275%
2026-03-30	110.0000	111.2000	110.0000	111.2000	+6.810%	3	235	+71.088%
2026-03-27	109.0000	109.0000	104.1100	104.1100	-11.017%	19	234	+82.739%
2026-03-26	135.6600	135.6600	117.0000	117.0000	-20.624%	19	243	+62.607%
2026-03-25	148.8900	148.8900	147.4000	147.4000	+2.646%	2	229	+29.071%
2026-03-24	148.0000	148.0000	142.9500	143.6000	-4.375%	5	229	+32.486%
2026-03-23	149.7500	150.5000	148.7700	150.1700	+6.405%	9	225	+26.690%
2026-03-20	146.6500	146.6500	141.1300	141.1300	-6.536%	17	228	+34.805%
2026-03-19	157.0000	157.0000	151.0000	151.0000	-4.430%	8	211	+25.993%
2026-03-18	158.0000	158.0000	158.0000	158.0000	-2.469%	1	203	+20.411%
2026-03-17	164.0000	164.0000	162.0000	162.0000	-3.312%	10	202	+17.438%
2026-03-16	167.0000	167.5500	167.0000	167.5500	+6.044%	4	192	+13.548%
2026-03-13	164.1500	164.1500	158.0000	158.0000	-12.222%	5	196	+20.411%
2026-03-12	180.0000	180.0000	180.0000	180.0000	-2.703%	1	192	+5.694%
2026-03-10	185.0000	185.0000	185.0000	185.0000	+9.157%	2	191	+2.838%
2026-03-09	170.0000	170.0000	169.4800	169.4800	-4.249%	2	192	+12.255%
2026-03-06	177.0000	177.0000	177.0000	177.0000	-8.880%	1	192	+7.486%
2026-03-04	191.0000	196.5000	191.0000	194.2500	+8.641%	18	191	-2.059%
2026-03-03	178.8000	178.8000	178.8000	178.8000	-2.108%	1	184	+6.404%
2026-02-25	181.2500	182.6500	181.2500	182.6500	+4.670%	2	185	+4.161%
2026-02-24	174.5000	174.5000	174.5000	174.5000	-1.412%	3	185	+9.026%
2026-02-23	177.6800	177.6800	177.0000	177.0000	-1.156%	5	182	+7.486%
2026-02-18	176.4500	179.0700	176.4500	179.0700	+1.744%	3	177	+6.243%
2026-02-17	176.0000	176.0000	176.0000	176.0000	-12.871%	3	178	+8.097%
2026-02-10	202.0000	202.0000	202.0000	202.0000	+5.926%	2	175	-5.817%
2026-02-06	184.7100	190.7000	184.7100	190.7000	-15.619%	2	173	-0.236%
2026-02-02	226.0000	226.0000	226.0000	226.0000	-10.591%	1	173	-15.819%
2026-01-29	249.0000	252.7700	236.0400	252.7700	+23.574%	22	173	-24.734%
2026-01-28	205.0000	205.0000	204.5500	204.5500	-0.728%	2	191	-6.991%
2026-01-26	199.9000	206.5000	199.9000	206.0500	+10.276%	14	190	-7.668%
2026-01-23	186.8500	186.8500	186.8500	186.8500	+4.972%	1	194	+1.820%
2026-01-22	177.1000	178.0000	176.5000	178.0000	+13.304%	6	195	+6.882%
2026-01-21	157.1000	157.1000	157.1000	157.1000	+2.680%	1	197	+21.101%
2026-01-20	152.2500	156.9000	152.2500	153.0000	-6.776%	6	198	+24.346%
2026-01-15	164.1200	164.1200	164.1200	164.1200	+0.730%	1	199	+15.921%
2026-01-14	162.9300	162.9300	162.9300	162.9300	-3.306%	1	199	+16.768%
2026-01-13	168.5000	168.5000	168.5000	168.5000	-7.974%	3	198	+12.908%
2026-01-07	183.1000	183.1000	183.1000	183.1000	-6.054%	1	195	+3.905%
2026-01-05	194.9000	194.9000	194.9000	194.9000	+0.568%	1	197	-2.386%
2025-12-31	193.8000	193.8000	193.8000	193.8000	-1.898%	3	197	-1.832%
2025-12-30	202.0000	202.0000	197.4000	197.5500	+2.912%	12	197	-3.695%
2025-12-29	191.9600	191.9600	191.9600	191.9600	-3.513%	2	204	-0.891%
2025-12-23	198.9500	198.9500	198.9500	198.9500	-0.525%	2	204	-4.373%
2025-12-19	200.0000	200.0000	200.0000	200.0000	+0.614%	1	204	-4.875%
2025-12-18	198.9000	198.9000	198.7800	198.7800	+1.006%	2	205	-4.291%
2025-12-17	196.4500	196.8000	196.4500	196.8000	+2.891%	2	204	-3.328%
2025-12-16	191.2700	191.2700	191.2700	191.2700	+1.351%	1	205	-0.533%
2025-12-15	188.7200	188.7200	188.7200	188.7200	+2.565%	3	204	+0.811%
2025-12-12	186.1500	186.1500	184.0000	184.0000	-2.387%	3	204	+3.397%
2025-12-11	188.5000	188.5000	188.5000	188.5000	-2.281%	1	205	+0.928%
2025-12-10	191.2600	193.3500	191.2600	192.9000	-6.812%	5	204	-1.374%
2025-12-08	207.0000	207.0000	207.0000	207.0000	-1.264%	2	202	-8.092%
2025-12-05	209.6500	209.6500	209.6500	209.6500	+2.785%	10	204	-9.254%
2025-12-04	203.2000	205.3000	203.2000	203.9700	+7.904%	9	204	-6.726%
2025-12-03	189.0300	189.0300	189.0300	189.0300	-0.048%	5	206	+0.645%
2025-12-01	189.0300	189.1200	189.0300	189.1200	-0.906%	4	209	+0.598%
2025-11-28	190.8500	190.8500	190.8500	190.8500	+4.147%	1	205	-0.314%
2025-11-26	183.2500	183.2500	183.2500	183.2500	+0.659%	1	205	+3.820%
2025-11-25	175.3500	182.0500	174.4000	182.0500	+8.138%	9	205	+4.504%
2025-11-24	164.8000	168.3500	164.8000	168.3500	+8.929%	5	209	+13.009%
2025-11-21	154.6000	156.3700	149.3500	154.5500	+1.544%	45	207	+23.099%
2025-11-20	162.4300	162.4300	152.0000	152.2000	-0.815%	31	198	+25.000%
2025-11-19	156.3000	157.7500	151.0000	153.4500	-5.743%	69	205	+23.982%
2025-11-18	158.2500	162.8000	152.0000	162.8000	+1.680%	111	162	+16.861%
2025-11-17	169.1800	169.1800	160.0000	160.1100	-5.137%	19	118	+18.825%
2025-11-14	164.5000	171.0000	163.9000	168.7800	-0.718%	11	107	+12.721%
2025-11-12	177.0000	177.0000	170.0000	170.0000	-4.970%	8	96	+11.912%
2025-11-11	179.1000	179.1000	178.8900	178.8900	-1.111%	2	90	+6.350%
2025-11-10	185.0000	185.0000	180.9000	180.9000	+7.137%	12	90	+5.169%
2025-11-07	173.6000	173.6000	163.8400	168.8500	-5.723%	16	78	+12.674%
2025-11-06	183.8900	183.8900	179.1000	179.1000	-6.402%	16	63	+6.226%
2025-11-05	190.1100	191.3500	190.1100	191.3500	+3.910%	2	47	-0.575%
2025-11-04	184.1500	184.1500	184.1500	184.1500	-5.102%	1	46	+3.313%
2025-11-03	201.5000	201.5000	194.0500	194.0500	-0.828%	5	40	-1.958%
2025-10-31	200.0000	200.8800	195.6700	195.6700	-9.725%	3	40	-2.770%
2025-10-30	200.4600	217.8000	200.0000	216.7500	-20.450%	37	38	-12.226%
2025-10-28	272.4700	272.4700	272.4700	272.4700	+15.478%	1	5	-30.176%
2025-10-16	235.9500	235.9500	235.9500	235.9500	-1.350%	1	4	-19.369%
2025-10-01	239.1800	239.1800	239.1800	239.1800	-4.144%	1	3	-20.457%
2025-09-30	249.5200	249.5200	249.5200	249.5200	-4.031%	1	2	-23.754%
2025-09-26	260.0000	260.0000	260.0000	260.0000	0.000%	1	1	-26.827%