Dark

META20280121C610
META Jan 21 2028 610.00 Call (META280121C00610000)
option OPRA

EOD

Sep 17, 2026

179.30-0.841%(-1.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	179.3000	179.3000	179.3000	179.3000	-0.841%	1	646	0.000%
2026-09-16	185.0000	185.0000	180.8200	180.8200	+3.061%	3	645	-0.841%
2026-09-15	172.0000	176.0000	172.0000	175.4500	+1.007%	11	646	+2.194%
2026-09-14	164.6500	174.0500	163.6900	173.7000	+6.807%	11	652	+3.224%
2026-09-11	170.0000	170.5000	162.0000	162.6300	+0.376%	8	661	+10.250%
2026-09-10	170.3500	170.3500	162.0200	162.0200	-2.784%	3	661	+10.665%
2026-09-09	157.6700	166.6600	156.0000	166.6600	+21.472%	49	661	+7.584%
2026-09-08	139.5000	139.5000	137.2000	137.2000	+2.564%	29	677	+30.685%
2026-09-04	133.5800	134.7000	133.5800	133.7700	+0.217%	9	676	+34.036%
2026-09-03	137.7700	140.0000	133.4800	133.4800	+8.371%	10	676	+34.327%
2026-09-02	123.1700	123.1700	123.1700	123.1700	+9.973%	1	672	+45.571%
2026-08-31	111.4000	112.0000	109.8000	112.0000	+1.266%	5	671	+60.089%
2026-08-27	111.5900	111.5900	110.6000	110.6000	-9.381%	2	671	+62.116%
2026-08-26	111.0500	122.0500	111.0500	122.0500	+9.071%	3	671	+46.907%
2026-08-25	110.0000	111.9000	110.0000	111.9000	+9.814%	3	671	+60.232%
2026-08-21	97.7000	102.2500	97.7000	101.9000	+5.052%	6	671	+75.957%
2026-08-20	100.0000	100.0700	97.0000	97.0000	-5.962%	5	675	+84.845%
2026-08-19	98.0000	103.1500	98.0000	103.1500	+5.255%	11	672	+73.825%
2026-08-18	98.9300	98.9300	98.0000	98.0000	-10.092%	2	663	+82.959%
2026-08-17	112.7000	112.7000	109.0000	109.0000	-14.173%	27	662	+64.495%
2026-08-13	122.1100	127.0000	122.0000	127.0000	+6.223%	7	638	+41.181%
2026-08-12	119.5600	119.5600	119.5600	119.5600	-8.684%	1	637	+49.967%
2026-08-11	127.0000	139.3300	127.0000	130.9300	+2.505%	14	636	+36.943%
2026-08-10	131.5000	137.7500	127.7300	127.7300	-4.150%	41	632	+40.374%
2026-08-07	133.2600	133.2600	133.2600	133.2600	+5.972%	1	631	+34.549%
2026-08-04	125.7500	125.7500	125.7500	125.7500	-2.557%	3	631	+42.584%
2026-08-03	128.5000	129.0500	123.6500	129.0500	+33.041%	18	632	+38.938%
2026-07-31	100.0000	100.0000	97.0000	97.0000	+2.863%	2	637	+84.845%
2026-07-30	91.1500	95.0000	91.1500	94.3000	-29.194%	62	636	+90.138%
2026-07-28	133.1800	133.1800	133.1800	133.1800	-2.831%	1	626	+34.630%
2026-07-27	142.0000	142.0000	137.0600	137.0600	-7.204%	5	627	+30.819%
2026-07-23	146.6300	147.7000	140.4000	147.7000	-7.688%	13	629	+21.395%
2026-07-22	160.0000	160.0000	160.0000	160.0000	-6.449%	1	625	+12.063%
2026-07-21	173.6000	173.6500	171.0300	171.0300	-10.615%	7	624	+4.835%
2026-07-16	191.3400	191.3400	191.3400	191.3400	-2.917%	1	631	-6.292%
2026-07-15	199.3500	199.3500	197.0900	197.0900	+6.449%	8	631	-9.026%
2026-07-14	185.2500	185.2500	185.1500	185.1500	+1.175%	10	631	-3.160%
2026-07-13	183.0000	183.0000	183.0000	183.0000	-4.063%	2	626	-2.022%
2026-07-10	163.0000	193.7000	163.0000	190.7500	+23.864%	25	626	-6.003%
2026-07-09	146.0000	154.0000	145.4700	154.0000	+12.986%	8	629	+16.429%
2026-07-08	139.1500	139.1500	136.3000	136.3000	-7.968%	4	627	+31.548%
2026-07-07	141.5600	148.1000	137.0000	148.1000	+18.046%	7	626	+21.067%
2026-07-02	127.1900	127.1900	124.0000	125.4600	-11.380%	4	621	+42.914%
2026-07-01	135.0000	148.0000	133.0000	141.5700	+36.335%	40	621	+26.651%
2026-06-30	103.8400	103.8400	103.8400	103.8400	+4.921%	1	626	+72.669%
2026-06-26	98.9700	98.9700	98.9700	98.9700	-0.692%	10	627	+81.166%
2026-06-25	103.1200	103.5900	98.3500	99.6600	-12.023%	9	617	+79.912%
2026-06-22	113.2800	113.2800	113.2800	113.2800	-4.542%	1	612	+58.280%
2026-06-18	118.8600	118.8600	118.6700	118.6700	+3.182%	4	614	+51.091%
2026-06-17	123.5000	123.5000	115.0100	115.0100	-12.871%	4	614	+55.899%
2026-06-16	135.0000	135.4400	130.0000	132.0000	+2.924%	18	614	+35.833%
2026-06-15	128.4900	129.7500	126.0000	128.2500	+14.816%	8	616	+39.805%
2026-06-12	110.3300	111.7000	110.3300	111.7000	-0.587%	2	614	+60.519%
2026-06-11	112.3600	112.3600	112.3600	112.3600	-4.780%	1	613	+59.576%
2026-06-10	118.0000	118.0000	118.0000	118.0000	-5.600%	1	614	+51.949%
2026-06-09	129.7000	129.7000	125.0000	125.0000	+1.215%	2	613	+43.440%
2026-06-08	121.5000	125.9700	121.5000	123.5000	-5.000%	3	612	+45.182%
2026-06-05	147.5000	147.5000	123.0300	130.0000	-15.232%	34	611	+37.923%
2026-06-04	156.5000	159.7100	153.3600	153.3600	+3.580%	18	604	+16.914%
2026-06-03	141.0000	149.3800	141.0000	148.0600	+9.772%	39	617	+21.100%
2026-06-02	136.8000	138.0000	134.7600	134.8800	-0.089%	31	632	+32.933%
2026-06-01	151.4600	151.4600	135.0000	135.0000	-8.163%	62	610	+32.815%
2026-05-29	147.0000	148.2800	145.0000	147.0000	-3.289%	10	585	+21.973%
2026-05-28	156.8100	156.8100	150.0000	152.0000	-1.299%	3	584	+17.961%
2026-05-27	135.5000	155.5200	135.5000	154.0000	+13.152%	32	583	+16.429%
2026-05-26	134.3900	136.1000	134.3900	136.1000	+0.815%	24	592	+31.741%
2026-05-22	138.0000	138.0000	135.0000	135.0000	-0.273%	8	589	+32.815%
2026-05-21	129.9500	135.3700	127.0000	135.3700	+1.015%	5	584	+32.452%
2026-05-20	131.5000	134.0100	129.3000	134.0100	+1.584%	7	584	+33.796%
2026-05-19	139.2200	139.2200	131.5000	131.9200	-4.634%	12	581	+35.916%
2026-05-18	134.0000	140.0000	134.0000	138.3300	-4.600%	33	581	+29.618%
2026-05-15	139.9800	145.0000	139.3000	145.0000	+1.399%	27	581	+23.655%
2026-05-14	142.9000	148.2700	141.3500	143.0000	+0.882%	16	551	+25.385%
2026-05-13	136.0200	142.9500	136.0200	141.7500	+8.704%	9	550	+26.490%
2026-05-12	132.0000	132.0000	130.4000	130.4000	+0.695%	2	550	+37.500%
2026-05-11	131.0200	133.0000	129.4500	129.5000	-5.322%	176	550	+38.456%
2026-05-08	141.4000	141.4000	135.5000	136.7800	-3.336%	8	480	+31.086%
2026-05-07	144.8000	146.1300	141.0000	141.5000	+2.380%	10	477	+26.714%
2026-05-06	130.5000	143.0000	130.5000	138.2100	+4.388%	15	475	+29.730%
2026-05-05	139.5000	139.5000	131.0000	132.4000	-5.530%	27	474	+35.423%
2026-05-04	137.6300	140.7000	134.0000	140.1500	+1.199%	20	456	+27.934%
2026-05-01	141.6900	142.0000	138.4900	138.4900	-3.826%	37	424	+29.468%
2026-04-30	147.7000	147.7000	133.0000	144.0000	-21.311%	104	424	+24.514%
2026-04-29	183.0000	183.0000	183.0000	183.0000	-0.630%	1	404	-2.022%
2026-04-28	184.1200	184.1600	184.1200	184.1600	-2.669%	7	405	-2.639%
2026-04-27	188.0000	190.4000	188.0000	189.2100	-0.153%	32	405	-5.238%
2026-04-24	182.5000	189.5000	182.5000	189.5000	+0.959%	4	409	-5.383%
2026-04-21	189.0000	189.0000	187.7000	187.7000	-3.247%	7	405	-4.475%
2026-04-17	194.0000	194.0000	194.0000	194.0000	+1.912%	1	408	-7.577%
2026-04-16	194.8500	194.8500	187.0000	190.3600	+1.014%	13	409	-5.810%
2026-04-15	192.0000	192.0000	188.4500	188.4500	+2.905%	2	414	-4.855%
2026-04-14	179.8000	183.1300	179.8000	183.1300	+17.852%	3	415	-2.091%
2026-04-10	155.3900	155.3900	155.3900	155.3900	-4.080%	1	417	+15.387%
2026-04-09	156.0000	162.0000	155.0000	162.0000	+9.496%	35	418	+10.679%
2026-04-08	152.3500	156.1200	135.2100	147.9500	+23.292%	16	403	+21.190%
2026-03-31	112.0500	120.0000	112.0500	120.0000	+18.238%	7	398	+49.417%
2026-03-30	100.1700	103.1500	99.4000	101.4900	+5.138%	21	394	+76.668%
2026-03-27	103.1500	103.1500	94.9600	96.5300	-12.643%	10	396	+85.745%
2026-03-26	125.1200	125.1200	109.2000	110.5000	-18.600%	13	399	+62.262%
2026-03-25	137.1900	137.1900	133.5000	135.7500	-0.440%	17	394	+32.081%
2026-03-24	136.3500	136.3500	136.3500	136.3500	-4.302%	1	381	+31.500%
2026-03-23	140.1300	142.4800	140.1300	142.4800	+4.842%	16	381	+25.842%
2026-03-20	137.4500	137.4500	135.9000	135.9000	-3.384%	3	365	+31.935%
2026-03-19	143.6100	143.6100	140.6600	140.6600	-6.227%	2	364	+27.470%
2026-03-18	151.1800	151.1800	150.0000	150.0000	-4.202%	3	364	+19.533%
2026-03-16	156.2300	159.0000	156.2300	156.5800	+5.555%	3	364	+14.510%
2026-03-13	153.0000	153.1800	148.2200	148.3400	-13.756%	7	365	+20.871%
2026-03-10	172.0000	172.0000	172.0000	172.0000	+8.517%	1	361	+4.244%
2026-03-09	158.5000	158.5000	158.5000	158.5000	-13.146%	1	360	+13.123%
2026-03-05	171.9500	182.4900	171.9500	182.4900	-1.383%	7	360	-1.748%
2026-03-04	185.0000	185.0500	184.4000	185.0500	+8.853%	21	360	-3.107%
2026-03-03	170.0000	170.0000	170.0000	170.0000	-3.189%	2	355	+5.471%
2026-03-02	175.5000	175.6000	175.4900	175.6000	+0.057%	4	355	+2.107%
2026-02-23	175.5000	175.5000	175.5000	175.5000	-5.848%	2	357	+2.165%
2026-02-11	186.4000	186.4000	186.4000	186.4000	+3.303%	1	359	-3.809%
2026-02-06	180.4400	180.4400	180.4400	180.4400	-2.465%	1	358	-0.632%
2026-02-05	185.0000	185.0000	185.0000	185.0000	-1.070%	1	358	-3.081%
2026-02-04	187.7500	187.7500	187.0000	187.0000	-10.935%	10	358	-4.118%
2026-02-03	209.9600	209.9600	209.9600	209.9600	-4.075%	1	363	-14.603%
2026-02-02	220.8000	220.8000	214.0000	218.8800	-9.114%	4	363	-18.083%
2026-01-29	238.8000	240.8300	225.0000	240.8300	+25.204%	57	366	-25.549%
2026-01-28	192.6500	192.6500	192.3500	192.3500	-0.394%	3	415	-6.785%
2026-01-27	191.3500	193.9000	191.3500	193.1100	-1.725%	4	415	-7.151%
2026-01-26	192.5000	196.5000	192.5000	196.5000	+3.743%	4	419	-8.753%
2026-01-23	183.7800	189.4100	183.7800	189.4100	+8.234%	4	423	-5.338%
2026-01-22	162.8200	175.0000	162.8200	175.0000	+18.379%	11	426	+2.457%
2026-01-21	143.0000	151.2000	143.0000	147.8300	+2.896%	10	426	+21.288%
2026-01-20	146.2000	146.8500	143.6700	143.6700	-7.399%	22	419	+24.800%
2026-01-16	155.1500	155.1500	155.1500	155.1500	+3.261%	1	414	+15.566%
2026-01-15	151.8700	151.8700	150.2500	150.2500	-1.353%	2	414	+19.334%
2026-01-14	156.0000	156.0000	151.7500	152.3100	-4.418%	22	412	+17.720%
2026-01-13	159.3500	159.3500	159.3500	159.3500	-5.827%	1	405	+12.520%
2026-01-08	169.2100	169.2100	169.2100	169.2100	-3.749%	1	405	+5.963%
2026-01-07	173.4700	175.8000	172.0900	175.8000	-3.444%	3	405	+1.991%
2026-01-06	182.0700	182.0700	182.0700	182.0700	-1.290%	1	405	-1.521%
2026-01-05	184.4700	184.4700	184.4500	184.4500	+4.676%	2	405	-2.792%
2026-01-02	174.0700	176.3200	174.0700	176.2100	-4.854%	10	405	+1.754%
2025-12-31	185.2000	185.2000	185.2000	185.2000	-0.798%	5	403	-3.186%
2025-12-30	186.6900	186.6900	186.6900	186.6900	-0.944%	1	403	-3.958%
2025-12-23	187.2000	188.4700	187.2000	188.4700	+1.263%	3	403	-4.865%
2025-12-22	186.1200	186.1200	186.1200	186.1200	-1.659%	3	404	-3.664%
2025-12-18	189.2600	189.2600	189.2600	189.2600	+3.201%	2	404	-5.263%
2025-12-17	182.9500	183.3900	182.6300	183.3900	+1.041%	3	402	-2.230%
2025-12-15	175.6300	181.5000	173.0000	181.5000	+1.938%	50	402	-1.212%
2025-12-12	178.0000	178.0500	175.8000	178.0500	-1.111%	11	411	+0.702%
2025-12-11	180.0500	180.0500	180.0500	180.0500	-0.717%	1	407	-0.417%
2025-12-10	182.3500	185.0000	181.3500	181.3500	-2.798%	8	407	-1.130%
2025-12-09	186.5700	186.5700	186.5700	186.5700	-6.246%	1	407	-3.897%
2025-12-08	198.4000	199.5300	198.4000	199.0000	-0.896%	8	406	-9.899%
2025-12-05	198.6000	200.8000	198.6000	200.8000	+0.652%	50	408	-10.707%
2025-12-04	202.5500	202.5500	199.5000	199.5000	+10.741%	7	363	-10.125%
2025-12-03	179.3800	180.1500	179.3800	180.1500	+0.239%	5	364	-0.472%
2025-12-02	179.0000	179.7200	179.0000	179.7200	+0.915%	2	365	-0.234%
2025-12-01	179.0000	179.0000	178.0900	178.0900	-1.171%	2	365	+0.679%
2025-11-28	178.4000	180.2000	178.4000	180.2000	+3.832%	11	365	-0.499%
2025-11-26	175.6700	175.6700	173.5500	173.5500	-0.121%	9	365	+3.313%
2025-11-25	165.8900	173.7600	164.8900	173.7600	+8.329%	37	365	+3.188%
2025-11-24	152.8500	160.4500	152.8500	160.4000	+9.249%	114	365	+11.783%
2025-11-21	143.3800	147.7300	143.3800	146.8200	+1.123%	9	285	+22.122%
2025-11-20	154.7000	156.4200	144.1400	145.1900	-0.041%	13	286	+23.493%
2025-11-19	146.3300	146.5700	143.5000	145.2500	-5.993%	18	279	+23.442%
2025-11-18	148.3000	154.5100	144.6800	154.5100	+2.108%	14	272	+16.044%
2025-11-17	156.6500	159.9000	151.3200	151.3200	-6.158%	47	266	+18.491%
2025-11-14	153.2000	162.1000	153.2000	161.2500	+1.148%	73	241	+11.194%
2025-11-13	164.0000	164.4000	158.0000	159.4200	-0.797%	25	227	+12.470%
2025-11-12	169.2700	169.2700	160.4000	160.7000	-8.511%	66	206	+11.574%
2025-11-10	172.8200	175.7300	172.8200	175.6500	+6.159%	4	154	+2.078%
2025-11-07	160.4700	165.4600	154.8800	165.4600	-2.239%	79	152	+8.365%
2025-11-06	174.6900	174.6900	169.2500	169.2500	-6.492%	11	99	+5.938%
2025-11-05	178.0600	181.0000	178.0600	181.0000	+3.046%	2	88	-0.939%
2025-11-04	177.5000	182.5900	175.6500	175.6500	-4.330%	10	87	+2.078%
2025-11-03	189.0000	189.0000	183.6000	183.6000	-1.829%	4	74	-2.342%
2025-10-31	195.5200	195.8300	187.0000	187.0200	-6.138%	29	74	-4.128%
2025-10-30	194.1900	205.2500	189.7100	199.2500	-23.365%	14	63	-10.013%
2025-10-29	255.6800	260.0000	255.6800	260.0000	+13.537%	24	52	-31.038%
2025-10-15	229.0000	229.0000	229.0000	229.0000	+1.868%	1	29	-21.703%
2025-10-14	226.5500	226.5500	224.8000	224.8000	-5.530%	10	29	-20.240%
2025-10-09	238.5600	238.8900	237.9600	237.9600	+3.709%	33	29	-24.651%
2025-10-08	229.0000	229.4500	229.0000	229.4500	+1.833%	4	5	-21.857%
2025-10-07	226.2800	226.2800	225.3200	225.3200	0.000%	2	1	-20.424%