Dark

META20280121C620
META Jan 21 2028 620.00 Call (META280121C00620000)
option OPRA

EOD

Sep 17, 2026

170.90-2.980%(-5.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	170.9000	170.9000	170.9000	170.9000	-2.980%	1	466	0.000%
2026-09-16	176.1500	176.1500	176.1500	176.1500	+2.335%	50	467	-2.980%
2026-09-15	176.9600	176.9600	168.0000	172.1300	+2.623%	11	517	-0.715%
2026-09-14	165.0000	168.7200	163.6200	167.7300	+4.989%	8	523	+1.890%
2026-09-11	159.7600	159.7600	159.7600	159.7600	+1.082%	1	529	+6.973%
2026-09-10	156.6000	158.0500	154.9000	158.0500	-1.863%	3	530	+8.130%
2026-09-09	154.5000	162.1900	152.0000	161.0500	+20.187%	76	533	+6.116%
2026-09-08	135.0000	137.7500	132.0000	134.0000	+4.369%	7	556	+27.537%
2026-09-03	134.2000	134.5300	127.8000	128.3900	+6.081%	23	555	+33.110%
2026-09-02	121.0300	121.0300	121.0300	121.0300	+7.506%	1	568	+41.205%
2026-09-01	112.8000	113.0800	111.4000	112.5800	+5.808%	11	569	+51.803%
2026-08-31	108.2200	108.2200	105.7500	106.4000	-7.799%	4	558	+60.620%
2026-08-28	115.4000	115.4000	115.4000	115.4000	+4.662%	2	556	+48.094%
2026-08-27	110.2600	110.2600	110.2600	110.2600	-6.281%	1	558	+54.997%
2026-08-26	117.6500	117.6500	117.6500	117.6500	+11.253%	1	559	+45.261%
2026-08-25	105.7500	105.7500	105.7500	105.7500	+6.143%	4	558	+61.608%
2026-08-24	97.7100	99.6300	97.7100	99.6300	+1.508%	2	562	+71.535%
2026-08-21	97.8600	99.0700	97.8600	98.1500	+1.342%	3	563	+74.121%
2026-08-20	94.9000	96.8500	92.5500	96.8500	+0.686%	137	562	+76.458%
2026-08-19	91.4800	99.2500	91.4800	96.1900	+1.370%	29	554	+77.669%
2026-08-18	98.0000	99.0000	94.8900	94.8900	-9.326%	126	559	+80.103%
2026-08-17	114.0000	114.0000	104.6500	104.6500	-12.441%	8	486	+63.306%
2026-08-14	121.1700	121.1700	119.5200	119.5200	-2.512%	2	483	+42.989%
2026-08-13	119.5000	123.1800	118.0000	122.6000	+6.609%	12	481	+39.396%
2026-08-12	127.0000	127.0000	115.0000	115.0000	-14.815%	18	491	+48.609%
2026-08-11	135.0000	135.0000	135.0000	135.0000	+8.434%	8	479	+26.593%
2026-08-10	127.0000	133.6000	124.5000	124.5000	+0.040%	20	487	+37.269%
2026-08-07	123.9500	124.4500	123.9500	124.4500	-0.931%	4	480	+37.324%
2026-08-06	125.6200	125.6200	125.6200	125.6200	+2.130%	1	480	+36.045%
2026-08-05	119.1300	123.0000	117.7000	123.0000	0.000%	4	481	+38.943%
2026-08-04	123.0000	123.0000	123.0000	123.0000	-0.806%	2	480	+38.943%
2026-08-03	125.2500	125.2500	124.0000	124.0000	+25.253%	2	478	+37.823%
2026-07-31	100.0000	100.0000	95.5900	99.0000	+10.491%	15	478	+72.626%
2026-07-30	90.0000	93.0000	89.5000	89.6000	-28.606%	19	488	+90.737%
2026-07-29	125.5000	125.5000	125.5000	125.5000	-9.058%	3	479	+36.175%
2026-07-27	138.0000	138.0000	138.0000	138.0000	-1.919%	1	476	+23.841%
2026-07-24	137.7500	140.7000	137.5000	140.7000	-8.636%	4	477	+21.464%
2026-07-22	154.0000	154.0000	153.8000	154.0000	-4.938%	5	473	+10.974%
2026-07-20	162.0000	162.0000	162.0000	162.0000	+2.551%	1	469	+5.494%
2026-07-17	164.3800	164.3800	157.9700	157.9700	-18.421%	2	470	+8.185%
2026-07-15	182.3000	193.6400	182.3000	193.6400	+5.814%	7	470	-11.743%
2026-07-14	181.9500	183.0000	181.9500	183.0000	+1.684%	60	473	-6.612%
2026-07-13	179.9700	179.9700	179.9700	179.9700	-3.811%	1	475	-5.040%
2026-07-10	177.6500	190.0000	177.6500	187.1000	+24.983%	46	476	-8.658%
2026-07-09	119.7000	149.9900	119.7000	149.7000	+12.624%	9	490	+14.162%
2026-07-08	135.0000	135.0000	132.9200	132.9200	-7.470%	3	484	+28.574%
2026-07-07	136.0000	143.6500	131.8600	143.6500	+19.708%	8	484	+18.970%
2026-07-02	128.0000	128.0000	120.0000	120.0000	-12.613%	6	488	+42.417%
2026-07-01	128.0000	144.5000	128.0000	137.3200	+32.191%	386	488	+24.454%
2026-06-30	103.8800	103.8800	103.8800	103.8800	-0.688%	3	832	+64.517%
2026-06-29	106.8700	110.0000	104.6000	104.6000	+11.277%	5	829	+63.384%
2026-06-26	94.0000	94.0000	94.0000	94.0000	-3.491%	1	832	+81.809%
2026-06-25	99.0000	99.0000	97.4000	97.4000	-8.510%	2	831	+75.462%
2026-06-23	106.4600	106.4600	106.4600	106.4600	-0.038%	1	833	+60.530%
2026-06-22	110.5000	110.5000	106.5000	106.5000	-6.987%	3	832	+60.469%
2026-06-18	110.5000	114.5000	110.5000	114.5000	+0.219%	2	822	+49.258%
2026-06-17	122.0000	122.0000	113.6300	114.2500	-12.620%	7	822	+49.584%
2026-06-16	126.7500	130.7500	126.7500	130.7500	+6.025%	2	822	+30.707%
2026-06-15	122.7000	125.4500	122.7000	123.3200	+14.185%	5	822	+38.583%
2026-06-12	110.0000	110.0000	108.0000	108.0000	+0.111%	3	822	+58.241%
2026-06-11	106.1800	108.6500	104.5300	107.8800	-3.029%	17	825	+58.417%
2026-06-10	118.1000	118.1000	111.2500	111.2500	-8.811%	5	834	+53.618%
2026-06-09	123.9500	123.9500	122.0000	122.0000	0.000%	11	835	+40.082%
2026-06-08	121.3200	122.0000	121.3200	122.0000	-1.215%	31	846	+40.082%
2026-06-05	136.7700	138.0200	119.9400	123.5000	-16.140%	22	857	+38.381%
2026-06-04	149.0000	153.5000	146.8800	147.2700	+2.094%	15	844	+16.045%
2026-06-03	135.0500	145.0000	135.0500	144.2500	+13.583%	48	854	+18.475%
2026-06-02	132.0000	134.6500	127.0000	127.0000	-2.308%	16	892	+34.567%
2026-06-01	139.0600	139.8700	130.0000	130.0000	-9.816%	499	881	+31.462%
2026-05-29	145.0000	145.0000	141.2700	144.1500	-4.181%	11	610	+18.557%
2026-05-28	148.3700	150.4400	148.3700	150.4400	+2.180%	2	607	+13.600%
2026-05-27	134.7800	149.9500	133.1000	147.2300	+12.381%	7	608	+16.077%
2026-05-26	131.0100	131.0100	131.0100	131.0100	+0.008%	1	604	+30.448%
2026-05-22	133.1700	133.1700	130.8000	131.0000	+2.592%	12	605	+30.458%
2026-05-21	126.5000	127.6900	126.5000	127.6900	-0.862%	3	597	+33.840%
2026-05-20	128.8000	128.8000	128.8000	128.8000	-0.900%	15	597	+32.686%
2026-05-19	131.6500	131.6500	129.9700	129.9700	-1.909%	6	609	+31.492%
2026-05-18	133.2400	133.2400	131.4200	132.5000	-1.414%	17	609	+28.981%
2026-05-15	131.9500	135.8000	131.9500	134.4000	-2.960%	4	609	+27.158%
2026-05-14	137.4500	143.7000	137.4500	138.5000	+0.464%	15	626	+23.394%
2026-05-13	133.4500	137.8600	133.3500	137.8600	+9.639%	23	615	+23.966%
2026-05-12	123.0000	125.7400	123.0000	125.7400	+0.135%	4	615	+35.915%
2026-05-11	127.4300	127.4300	123.0000	125.5700	-4.929%	4	615	+36.099%
2026-05-08	136.4200	136.4200	132.0000	132.0800	-4.012%	5	612	+29.391%
2026-05-07	140.0000	144.6000	137.0000	137.6000	+2.274%	28	610	+24.201%
2026-05-06	133.1900	136.0000	133.1900	134.5400	+4.133%	3	593	+27.025%
2026-05-05	134.4200	134.4200	129.2000	129.2000	-4.346%	7	592	+32.276%
2026-05-04	130.0000	135.0700	130.0000	135.0700	+0.469%	4	587	+26.527%
2026-05-01	135.7200	137.0000	132.0000	134.4400	-4.313%	13	574	+27.120%
2026-04-30	139.2300	142.3500	129.0000	140.5000	-20.845%	43	574	+21.637%
2026-04-29	177.5100	179.0000	177.5000	177.5000	-4.570%	3	562	-3.718%
2026-04-27	182.5000	186.0000	182.5000	186.0000	+1.087%	8	564	-8.118%
2026-04-24	184.3200	184.3200	182.8800	184.0000	+4.397%	3	563	-7.120%
2026-04-23	179.7000	179.7000	173.0000	176.2500	-2.083%	12	566	-3.035%
2026-04-20	186.0000	186.0000	177.0000	180.0000	-6.250%	4	557	-5.056%
2026-04-17	191.1200	192.0000	189.5700	192.0000	+4.348%	4	554	-10.990%
2026-04-16	182.0000	184.0000	182.0000	184.0000	-1.075%	4	554	-7.120%
2026-04-15	179.2600	186.0000	179.2600	186.0000	+5.736%	2	558	-8.118%
2026-04-14	160.0000	175.9100	160.0000	175.9100	+13.659%	6	558	-2.848%
2026-04-13	152.2900	154.7700	150.2100	154.7700	+1.822%	8	561	+10.422%
2026-04-10	154.0900	154.0900	152.0000	152.0000	-0.945%	2	560	+12.434%
2026-04-09	152.0000	153.4500	150.7700	153.4500	+10.158%	6	560	+11.372%
2026-04-08	148.5400	154.9900	139.3000	139.3000	+20.314%	12	559	+22.685%
2026-04-07	115.7900	115.7900	114.5200	115.7800	-5.098%	3	555	+47.608%
2026-04-06	122.8300	122.8300	121.7100	122.0000	+2.135%	10	554	+40.082%
2026-04-02	118.0000	119.4500	117.0000	119.4500	-5.945%	6	565	+43.072%
2026-04-01	124.9500	127.0000	124.9500	127.0000	+6.938%	3	565	+34.567%
2026-03-31	109.3000	118.7600	109.3000	118.7600	+19.960%	4	567	+43.904%
2026-03-30	96.7200	99.7000	96.6800	99.0000	+5.241%	7	568	+72.626%
2026-03-27	97.0000	97.0000	92.4500	94.0700	-10.826%	21	568	+81.673%
2026-03-26	114.1900	114.1900	105.4900	105.4900	-20.571%	17	580	+62.006%
2026-03-25	132.8100	132.8100	132.8100	132.8100	-3.390%	2	585	+28.680%
2026-03-23	137.6700	137.6700	137.4700	137.4700	+6.294%	9	586	+24.318%
2026-03-20	137.7400	137.7400	129.3300	129.3300	-5.681%	7	577	+32.143%
2026-03-19	142.5000	142.5000	136.6900	137.1200	-5.434%	8	575	+24.635%
2026-03-18	146.0000	148.9400	145.0000	145.0000	-1.361%	4	573	+17.862%
2026-03-17	152.4000	152.4000	147.0000	147.0000	-3.130%	9	572	+16.259%
2026-03-16	152.1300	152.1300	151.6100	151.7500	+5.455%	8	570	+12.619%
2026-03-13	148.0000	150.7900	143.7200	143.9000	-11.446%	18	575	+18.763%
2026-03-12	164.0000	164.0000	162.5000	162.5000	-4.496%	2	567	+5.169%
2026-03-10	169.0000	170.1500	169.0000	170.1500	+3.750%	2	568	+0.441%
2026-03-09	155.8100	164.0000	155.8100	164.0000	+0.043%	3	569	+4.207%
2026-03-06	163.9300	163.9300	163.9300	163.9300	-4.803%	2	569	+4.252%
2026-03-03	171.9000	172.2000	167.8000	172.2000	-1.120%	5	569	-0.755%
2026-03-02	174.1500	174.1500	174.1500	174.1500	+8.168%	2	569	-1.866%
2026-02-27	161.0000	161.0000	161.0000	161.0000	-3.303%	1	571	+6.149%
2026-02-26	166.5000	166.5000	166.5000	166.5000	+4.063%	1	571	+2.643%
2026-02-18	160.0000	160.0000	160.0000	160.0000	+3.226%	1	571	+6.813%
2026-02-17	155.0000	155.0000	155.0000	155.0000	-7.230%	1	570	+10.258%
2026-02-13	167.0800	167.0800	167.0800	167.0800	-5.892%	1	569	+2.286%
2026-02-09	177.5400	177.5400	177.5400	177.5400	-6.039%	1	569	-3.740%
2026-02-05	181.3000	189.2500	181.3000	188.9500	+3.819%	3	569	-9.553%
2026-02-04	188.4300	188.4300	182.0000	182.0000	-15.557%	3	568	-6.099%
2026-01-30	216.1800	216.2900	215.5300	215.5300	-8.090%	9	568	-20.707%
2026-01-29	240.0000	240.0000	218.8200	234.5000	+24.734%	30	568	-27.122%
2026-01-28	192.0500	192.0500	186.3000	188.0000	+1.348%	4	590	-9.096%
2026-01-27	189.0000	190.0000	185.5000	185.5000	-2.456%	12	590	-7.871%
2026-01-26	188.2700	191.4500	188.0000	190.1700	+4.835%	304	601	-10.133%
2026-01-23	179.0200	181.4000	179.0200	181.4000	+6.175%	8	654	-5.788%
2026-01-22	161.8500	171.0000	158.9900	170.8500	+18.366%	23	658	+0.029%
2026-01-21	147.5400	147.5400	144.2500	144.3400	+2.238%	15	666	+18.401%
2026-01-20	142.2000	142.2000	138.8000	141.1800	-6.565%	54	651	+21.051%
2026-01-16	154.3100	154.3100	150.5000	151.1000	+0.199%	6	598	+13.104%
2026-01-15	148.1500	150.8000	148.0000	150.8000	+2.599%	288	598	+13.329%
2026-01-14	153.0000	153.0000	146.9800	146.9800	-5.290%	34	314	+16.274%
2026-01-13	160.5500	160.5500	152.9800	155.1900	-9.139%	18	282	+10.123%
2026-01-09	170.6300	171.0000	170.6300	170.8000	+5.108%	5	270	+0.059%
2026-01-08	162.5000	162.5000	162.5000	162.5000	-4.085%	2	272	+5.169%
2026-01-07	169.4200	169.4200	169.4200	169.4200	-4.374%	2	270	+0.874%
2026-01-06	174.2400	177.1700	173.5600	177.1700	-0.634%	3	272	-3.539%
2026-01-05	178.8400	178.8400	178.3000	178.3000	+3.874%	6	267	-4.150%
2026-01-02	172.2700	172.2700	171.6500	171.6500	-3.864%	3	267	-0.437%
2025-12-31	179.5300	179.5300	178.5500	178.5500	-2.164%	3	268	-4.285%
2025-12-30	182.5500	182.5500	182.5000	182.5000	+3.399%	4	268	-6.356%
2025-12-29	176.5000	176.5000	176.5000	176.5000	-2.915%	2	266	-3.173%
2025-12-26	181.8000	181.8000	181.8000	181.8000	-0.813%	2	266	-5.996%
2025-12-23	182.5000	183.2900	182.5000	183.2900	-2.089%	3	266	-6.760%
2025-12-22	187.2000	187.2000	187.2000	187.2000	+1.739%	1	265	-8.707%
2025-12-19	182.9500	185.8000	182.9500	184.0000	0.000%	3	265	-7.120%
2025-12-18	183.9000	184.0000	183.9000	184.0000	+2.908%	2	265	-7.120%
2025-12-17	182.9800	183.0900	177.7900	178.8000	-0.667%	10	266	-4.418%
2025-12-16	173.5000	180.0000	173.5000	180.0000	+2.110%	4	262	-5.056%
2025-12-15	171.8500	176.5000	171.8500	176.2800	+2.369%	4	262	-3.052%
2025-12-12	173.5000	174.2500	171.0700	172.2000	-3.783%	4	264	-0.755%
2025-12-11	176.2000	178.9700	176.0000	178.9700	+0.545%	11	264	-4.509%
2025-12-10	176.8000	178.0000	176.8000	178.0000	-2.732%	2	262	-3.989%
2025-12-09	184.1300	184.1300	183.0000	183.0000	-4.663%	2	262	-6.612%
2025-12-08	193.2000	193.2000	191.9500	191.9500	-2.121%	6	262	-10.966%
2025-12-05	197.7500	197.7500	196.0400	196.1100	+3.619%	11	268	-12.855%
2025-12-04	190.4500	191.7000	188.7000	189.2600	+8.322%	8	262	-9.701%
2025-12-03	174.7200	174.7200	174.7200	174.7200	-1.566%	10	263	-2.186%
2025-12-02	175.2700	177.5000	173.0400	177.5000	+1.661%	18	273	-3.718%
2025-12-01	173.1100	175.5900	173.1100	174.6000	-2.294%	16	263	-2.119%
2025-11-28	178.7000	178.7000	178.7000	178.7000	+4.503%	1	272	-4.365%
2025-11-26	171.0000	171.0000	171.0000	171.0000	+0.701%	1	272	-0.058%
2025-11-25	160.6500	169.8100	160.6500	169.8100	+9.027%	25	272	+0.642%
2025-11-24	151.1000	155.9500	151.1000	155.7500	+9.069%	23	260	+9.727%
2025-11-21	142.2600	142.8000	141.0300	142.8000	+2.380%	8	243	+19.678%
2025-11-20	152.2700	152.2700	139.4800	139.4800	-0.407%	6	239	+22.527%
2025-11-19	139.6500	140.0500	139.6500	140.0500	-6.007%	3	242	+22.028%
2025-11-18	141.5000	149.0000	139.9800	149.0000	+1.175%	8	240	+14.698%
2025-11-17	152.5000	156.0200	147.2700	147.2700	-5.741%	9	241	+16.045%
2025-11-14	151.0000	158.2000	151.0000	156.2400	+0.541%	34	242	+9.383%
2025-11-13	157.7200	161.8000	155.0000	155.4000	-0.282%	30	233	+9.974%
2025-11-12	167.8000	167.8000	155.8400	155.8400	-6.794%	47	252	+9.664%
2025-11-11	169.0000	169.0000	164.5000	167.2000	-2.592%	15	218	+2.213%
2025-11-10	167.5000	171.6500	166.9500	171.6500	+6.265%	24	205	-0.437%
2025-11-07	159.6500	162.8800	151.2300	161.5300	+0.304%	77	220	+5.801%
2025-11-06	168.0000	168.0000	161.0400	161.0400	-9.017%	71	151	+6.123%
2025-11-05	171.3200	177.0400	171.3200	177.0000	+4.363%	19	112	-3.446%
2025-11-04	169.4300	177.3500	169.3500	169.6000	-5.620%	24	97	+0.767%
2025-11-03	185.1500	185.2000	179.4700	179.7000	-3.801%	6	85	-4.897%
2025-10-31	192.5000	192.5000	186.8000	186.8000	-6.102%	5	85	-8.512%
2025-10-30	183.0000	199.5500	183.0000	198.9400	-16.236%	120	80	-14.095%
2025-10-21	237.5000	237.5000	237.5000	237.5000	+4.158%	1	22	-28.042%
2025-10-16	228.0200	228.0200	228.0200	228.0200	+4.668%	9	22	-25.050%
2025-10-14	217.8500	217.8500	217.8500	217.8500	-6.514%	3	13	-21.552%
2025-10-09	233.2800	233.2800	233.0300	233.0300	+11.364%	2	10	-26.662%
2025-10-06	209.2500	209.2500	209.2500	209.2500	-6.229%	4	9	-18.327%
2025-10-01	220.5700	224.5000	220.5700	223.1500	-8.312%	6	6	-23.415%
2025-09-29	243.3800	243.3800	243.3800	243.3800	0.000%	1	1	-29.781%