Dark

META20280121C630
META Jan 21 2028 630.00 Call (META280121C00630000)
option OPRA

EOD

Sep 17, 2026

167.47-3.614%(-6.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	167.5000	167.9000	167.4700	167.4700	-3.614%	4	558	0.000%
2026-09-16	172.6000	173.7500	170.7000	173.7500	+4.042%	10	556	-3.614%
2026-09-15	167.6700	167.6700	167.0000	167.0000	+2.016%	3	552	+0.281%
2026-09-14	157.0200	163.7000	156.1000	163.7000	+7.063%	13	555	+2.303%
2026-09-11	157.2900	157.2900	152.9000	152.9000	-0.617%	2	553	+9.529%
2026-09-10	162.8000	162.8000	153.8500	153.8500	-1.913%	3	552	+8.853%
2026-09-09	149.0000	158.7300	149.0000	156.8500	+21.589%	32	551	+6.771%
2026-09-08	130.4100	134.0500	129.0000	129.0000	+2.625%	4	561	+29.822%
2026-09-04	125.7000	125.7000	125.7000	125.7000	-1.412%	1	561	+33.230%
2026-09-03	130.0000	130.0000	127.5000	127.5000	+10.161%	3	561	+31.349%
2026-09-02	113.3500	115.7400	113.3000	115.7400	+7.316%	29	564	+44.695%
2026-09-01	108.1000	108.3000	107.8500	107.8500	+5.446%	8	551	+55.280%
2026-08-31	104.8000	104.8000	102.2800	102.2800	-4.232%	13	546	+63.737%
2026-08-28	108.0000	108.5000	106.5000	106.8000	+3.559%	4	556	+56.807%
2026-08-27	108.3000	108.3000	103.1300	103.1300	-3.841%	3	555	+62.387%
2026-08-26	113.2500	113.2500	104.0000	107.2500	+2.221%	5	558	+56.149%
2026-08-25	104.9200	104.9200	104.9200	104.9200	+11.404%	1	557	+59.617%
2026-08-21	94.1600	94.1800	94.1600	94.1800	+0.566%	2	556	+77.819%
2026-08-20	93.6500	93.6500	93.6500	93.6500	-0.794%	2	556	+78.825%
2026-08-19	94.5500	94.9200	94.4000	94.4000	+2.087%	5	558	+77.405%
2026-08-18	99.4000	99.4000	92.2500	92.4700	-12.830%	3	562	+81.107%
2026-08-17	109.0000	109.0000	106.0800	106.0800	-8.299%	11	561	+57.871%
2026-08-13	114.0000	115.6800	114.0000	115.6800	+3.582%	2	569	+44.770%
2026-08-12	115.2200	115.2200	111.6800	111.6800	-10.283%	33	567	+49.955%
2026-08-10	124.4800	124.4800	124.4800	124.4800	+3.174%	2	565	+34.536%
2026-08-07	120.6500	120.6500	120.6500	120.6500	+6.141%	1	566	+38.806%
2026-08-05	113.4000	113.6700	113.4000	113.6700	-0.097%	3	567	+47.330%
2026-08-04	115.0500	115.0500	113.7800	113.7800	+19.554%	2	566	+47.188%
2026-07-31	94.7200	95.1700	94.4000	95.1700	+7.731%	3	567	+75.969%
2026-07-30	87.0500	88.5000	85.0000	88.3400	-24.753%	14	568	+89.574%
2026-07-29	117.4000	117.4000	117.4000	117.4000	-11.229%	1	563	+42.649%
2026-07-23	138.5300	138.5300	132.2500	132.2500	-11.361%	4	563	+26.631%
2026-07-22	155.1800	155.1800	149.2000	149.2000	-9.378%	5	561	+12.245%
2026-07-20	164.6400	164.6400	164.6400	164.6400	+0.390%	1	556	+1.719%
2026-07-17	166.9100	168.4700	152.5000	164.0000	-12.449%	9	556	+2.116%
2026-07-16	188.0000	188.0000	187.3200	187.3200	-1.952%	12	551	-10.597%
2026-07-15	185.0000	191.0500	185.0000	191.0500	+8.127%	42	551	-12.342%
2026-07-14	175.1200	176.7500	175.1200	176.6900	+0.136%	6	544	-5.218%
2026-07-13	176.4500	176.4500	176.4500	176.4500	-3.065%	1	544	-5.089%
2026-07-10	170.0000	185.0000	170.0000	182.0300	+47.992%	58	544	-7.999%
2026-07-09	123.0000	123.0000	123.0000	123.0000	-11.191%	1	552	+36.154%
2026-07-07	127.5000	142.1000	127.5000	138.5000	+17.135%	7	551	+20.917%
2026-07-06	118.2400	118.2400	118.2400	118.2400	+1.233%	1	554	+41.636%
2026-07-02	116.8000	116.8000	116.8000	116.8000	-15.362%	1	553	+43.382%
2026-07-01	126.0000	139.7500	126.0000	138.0000	+37.945%	9	553	+21.355%
2026-06-30	98.0000	100.0400	97.0000	100.0400	-3.622%	18	556	+67.403%
2026-06-29	103.8000	103.8000	103.8000	103.8000	+14.066%	1	550	+61.339%
2026-06-25	91.0000	91.0000	91.0000	91.0000	-8.099%	1	551	+84.033%
2026-06-24	99.0200	99.0200	99.0200	99.0200	-2.845%	10	550	+69.127%
2026-06-23	104.2500	104.2500	101.9200	101.9200	+0.612%	2	560	+64.315%
2026-06-22	101.3000	101.3000	101.3000	101.3000	-5.592%	3	560	+65.321%
2026-06-18	108.6500	108.6500	107.3000	107.3000	-5.044%	16	551	+56.076%
2026-06-17	113.0000	113.0000	113.0000	113.0000	-5.833%	1	551	+48.204%
2026-06-15	117.1100	120.3000	117.1100	120.0000	+11.993%	4	551	+39.558%
2026-06-12	105.0000	107.3000	103.2200	107.1500	+0.150%	4	553	+56.295%
2026-06-11	104.5000	106.9900	104.5000	106.9900	-3.001%	2	552	+56.529%
2026-06-10	110.3000	110.3000	110.3000	110.3000	-7.853%	2	552	+51.831%
2026-06-08	118.2000	119.7000	118.2000	119.7000	-1.033%	5	551	+39.908%
2026-06-05	138.9700	138.9700	118.9500	120.9500	-13.915%	22	550	+38.462%
2026-06-04	145.0000	151.9400	140.5000	140.5000	+2.908%	23	551	+19.196%
2026-06-03	137.0000	137.0000	136.5300	136.5300	+7.504%	2	555	+22.662%
2026-06-02	127.0000	127.0000	127.0000	127.0000	+1.195%	1	557	+31.866%
2026-06-01	135.0000	135.0000	125.5000	125.5000	-8.614%	18	556	+33.442%
2026-05-29	139.4000	140.0000	137.1300	137.3300	-4.632%	18	548	+21.947%
2026-05-28	142.7000	146.8300	142.7000	144.0000	-1.133%	6	539	+16.299%
2026-05-27	130.3900	146.5200	130.3900	145.6500	+14.235%	45	534	+14.981%
2026-05-26	125.0700	127.5000	125.0700	127.5000	+1.805%	2	534	+31.349%
2026-05-21	123.6000	125.2400	123.6000	125.2400	-7.640%	12	533	+33.719%
2026-05-15	129.5000	135.6000	129.5000	135.6000	-1.789%	3	533	+23.503%
2026-05-14	132.6100	138.0700	132.6100	138.0700	+12.252%	4	534	+21.294%
2026-05-13	123.0000	123.0000	123.0000	123.0000	+0.795%	1	534	+36.154%
2026-05-12	122.0300	122.0300	122.0300	122.0300	+0.222%	1	534	+37.237%
2026-05-11	122.0000	124.0000	121.7600	121.7600	-6.302%	3	534	+37.541%
2026-05-08	135.0000	135.0000	128.0800	129.9500	-4.449%	3	534	+28.873%
2026-05-07	137.4000	137.4000	135.6700	136.0000	+12.723%	11	535	+23.140%
2026-05-06	120.6500	120.6500	120.6500	120.6500	-2.702%	1	534	+38.806%
2026-05-05	126.3600	126.7700	122.9000	124.0000	-3.412%	29	535	+35.056%
2026-05-04	128.3800	128.3800	128.3800	128.3800	-2.735%	1	533	+30.449%
2026-05-01	131.2000	131.9900	131.0000	131.9900	+1.883%	7	533	+26.881%
2026-04-30	135.0000	135.0000	124.8900	129.5500	-25.691%	80	533	+29.271%
2026-04-29	173.2500	174.3400	173.2500	174.3400	-1.336%	2	505	-3.941%
2026-04-28	176.7000	176.7000	176.7000	176.7000	-2.446%	1	504	-5.224%
2026-04-27	178.0500	181.1300	178.0500	181.1300	+1.224%	10	505	-7.542%
2026-04-24	178.9400	178.9400	178.9400	178.9400	+6.862%	1	501	-6.410%
2026-04-23	173.0000	173.0000	167.1300	167.4500	-5.927%	5	500	+0.012%
2026-04-22	180.7500	180.7500	178.0000	178.0000	+1.761%	2	501	-5.916%
2026-04-21	175.0000	175.0000	174.9200	174.9200	-2.279%	13	498	-4.259%
2026-04-20	176.0000	179.0000	176.0000	179.0000	-4.124%	2	498	-6.441%
2026-04-17	185.5000	186.7000	184.5600	186.7000	+6.261%	9	497	-10.300%
2026-04-16	177.2700	177.2700	174.6000	175.7000	-3.276%	3	497	-4.684%
2026-04-15	175.0000	181.6500	175.0000	181.6500	+6.390%	13	499	-7.806%
2026-04-14	156.9200	172.6400	156.9200	170.7400	+14.884%	9	490	-1.915%
2026-04-13	148.0000	150.5000	145.1100	148.6200	+0.419%	7	489	+12.683%
2026-04-10	151.5000	151.5000	146.2400	148.0000	-0.671%	8	489	+13.155%
2026-04-09	150.7400	155.0000	146.7400	149.0000	+8.096%	13	490	+12.396%
2026-04-08	130.0000	150.0000	127.5500	137.8400	+24.270%	7	491	+21.496%
2026-04-07	110.9200	110.9200	110.9200	110.9200	-11.264%	1	491	+50.983%
2026-04-01	122.5100	125.0000	122.5100	125.0000	+15.741%	2	491	+33.976%
2026-03-31	106.0000	108.0000	106.0000	108.0000	+14.068%	2	491	+55.065%
2026-03-30	93.9900	94.6800	93.9900	94.6800	+4.735%	3	491	+76.880%
2026-03-27	96.4200	96.4200	88.8700	90.4000	-12.968%	8	491	+85.254%
2026-03-26	118.0000	118.0000	103.8700	103.8700	-20.491%	9	494	+61.230%
2026-03-25	129.4300	130.6400	129.4300	130.6400	+1.824%	3	489	+28.192%
2026-03-24	127.6300	128.3000	126.8400	128.3000	-3.981%	36	492	+30.530%
2026-03-23	133.9700	133.9700	133.6200	133.6200	+6.208%	2	459	+25.333%
2026-03-20	132.4600	132.4600	125.8100	125.8100	-5.753%	6	459	+33.113%
2026-03-19	135.9800	135.9800	133.4900	133.4900	-5.554%	3	463	+25.455%
2026-03-18	140.3100	141.3400	140.3100	141.3400	-7.025%	2	462	+18.487%
2026-03-17	152.0200	152.0200	152.0200	152.0200	+2.322%	9	461	+10.163%
2026-03-16	149.9000	149.9000	146.7400	148.5700	+4.627%	13	461	+12.721%
2026-03-13	143.5000	143.5000	142.0000	142.0000	-8.974%	11	452	+17.937%
2026-03-12	163.0000	163.0000	154.9000	156.0000	-6.346%	11	446	+7.353%
2026-03-10	166.5700	166.5700	166.5700	166.5700	+5.091%	2	438	+0.540%
2026-03-09	152.0000	158.5000	150.9500	158.5000	-0.471%	10	440	+5.659%
2026-03-06	155.9000	159.2500	155.9000	159.2500	-6.871%	12	444	+5.162%
2026-03-05	171.0000	171.0000	171.0000	171.0000	-2.202%	9	444	-2.064%
2026-03-04	171.0000	174.8500	171.0000	174.8500	+11.369%	8	444	-4.221%
2026-03-03	159.7500	159.7500	157.0000	157.0000	-6.492%	2	443	+6.669%
2026-03-02	167.9000	167.9000	167.9000	167.9000	+7.216%	1	444	-0.256%
2026-02-27	156.6000	156.6000	156.6000	156.6000	+0.385%	1	445	+6.941%
2026-02-24	156.3000	156.3000	156.0000	156.0000	+0.322%	2	445	+7.353%
2026-02-23	156.7200	156.7200	155.5000	155.5000	-8.637%	2	444	+7.698%
2026-02-20	158.5000	170.2000	158.5000	170.2000	+6.408%	5	444	-1.604%
2026-02-19	161.5000	161.5000	159.9500	159.9500	+2.618%	2	448	+4.701%
2026-02-18	152.5000	156.8600	152.5000	155.8700	+1.116%	3	450	+7.442%
2026-02-17	154.5000	154.5000	151.3000	154.1500	-2.714%	4	449	+8.641%
2026-02-13	158.4500	158.4500	158.4500	158.4500	-10.171%	1	447	+5.693%
2026-02-11	176.3900	176.3900	176.3900	176.3900	-2.740%	1	447	-5.057%
2026-02-10	181.7300	181.7300	181.3600	181.3600	+7.403%	7	446	-7.659%
2026-02-06	168.8600	168.8600	168.8600	168.8600	-7.953%	1	451	-0.823%
2026-02-05	175.4500	183.4500	175.4500	183.4500	+2.383%	2	450	-8.711%
2026-02-04	181.6000	181.6000	179.1800	179.1800	-10.678%	11	451	-6.535%
2026-02-02	203.2600	204.0000	200.6000	200.6000	-3.260%	10	451	-16.515%
2026-01-30	220.1000	220.1000	207.3600	207.3600	-8.628%	6	456	-19.237%
2026-01-29	219.4600	226.9400	211.5500	226.9400	+25.381%	8	459	-26.205%
2026-01-28	184.2800	188.8800	181.0000	181.0000	-0.827%	6	464	-7.475%
2026-01-27	181.7500	182.5100	181.7500	182.5100	-1.532%	2	462	-8.241%
2026-01-26	182.0500	186.0000	181.6000	185.3500	+3.173%	25	463	-9.647%
2026-01-23	168.0000	179.6500	168.0000	179.6500	+8.223%	17	465	-6.780%
2026-01-22	155.8000	166.0000	153.8200	166.0000	+17.364%	21	475	+0.886%
2026-01-21	134.8500	141.4400	133.7500	141.4400	+4.207%	30	461	+18.404%
2026-01-20	137.0000	138.1000	135.7300	135.7300	-7.034%	15	471	+23.385%
2026-01-16	149.0000	149.7700	146.0000	146.0000	+1.389%	7	456	+14.705%
2026-01-15	143.1200	146.0300	143.1200	144.0000	+0.531%	7	456	+16.299%
2026-01-14	150.4500	150.4500	143.1000	143.2400	-5.139%	55	451	+16.916%
2026-01-13	158.4700	158.4700	149.2000	151.0000	-5.329%	23	443	+10.907%
2026-01-12	163.9500	163.9500	159.5000	159.5000	-4.376%	2	433	+4.997%
2026-01-09	167.6000	167.6000	166.8000	166.8000	+0.907%	2	431	+0.402%
2026-01-07	165.1600	168.0800	164.7800	165.3000	-3.050%	9	431	+1.313%
2026-01-06	170.5000	170.5000	170.5000	170.5000	+2.096%	2	426	-1.777%
2026-01-02	174.6000	174.6000	163.8600	167.0000	-4.298%	7	428	+0.281%
2025-12-31	174.5000	174.5000	174.5000	174.5000	-1.618%	1	425	-4.029%
2025-12-30	177.0500	177.8500	177.0500	177.3700	+4.335%	5	425	-5.582%
2025-12-29	171.1100	171.1100	170.0000	170.0000	-2.913%	2	425	-1.488%
2025-12-26	177.1400	177.1400	175.1000	175.1000	-2.462%	25	425	-4.358%
2025-12-24	178.9500	179.5700	178.4000	179.5200	+1.653%	25	428	-6.712%
2025-12-22	175.3000	176.6000	175.3000	176.6000	-1.889%	2	428	-5.170%
2025-12-19	179.0000	180.0000	179.0000	180.0000	+0.531%	6	427	-6.961%
2025-12-18	179.2300	179.2300	179.0500	179.0500	+3.282%	11	426	-6.467%
2025-12-17	173.3600	173.3600	173.3600	173.3600	+0.949%	1	436	-3.398%
2025-12-15	168.2000	171.7300	168.2000	171.7300	+3.670%	5	436	-2.481%
2025-12-12	165.6500	165.6500	165.6500	165.6500	-3.298%	1	437	+1.099%
2025-12-11	171.6700	172.0000	171.3000	171.3000	-0.954%	6	436	-2.236%
2025-12-10	170.2900	172.9500	170.2900	172.9500	-2.777%	7	434	-3.169%
2025-12-09	177.9500	179.8500	177.0500	177.8900	-4.933%	8	431	-5.858%
2025-12-08	189.5900	189.5900	187.1200	187.1200	-2.338%	5	428	-10.501%
2025-12-05	185.6500	191.6000	185.6500	191.6000	+3.199%	2	430	-12.594%
2025-12-04	188.0000	188.0000	185.6600	185.6600	+10.289%	8	430	-9.797%
2025-12-03	171.0000	171.0000	168.3400	168.3400	+0.352%	3	430	-0.517%
2025-12-02	170.6700	170.7000	167.7500	167.7500	-1.786%	8	429	-0.167%
2025-12-01	169.7500	170.8000	169.7500	170.8000	+0.111%	2	423	-1.950%
2025-11-28	166.6000	170.6100	166.6000	170.6100	+3.400%	11	421	-1.840%
2025-11-26	165.9000	168.0000	163.5000	165.0000	+0.610%	46	409	+1.497%
2025-11-25	159.4500	164.0000	159.4500	164.0000	+8.144%	23	409	+2.116%
2025-11-24	149.4800	151.6500	149.1300	151.6500	+13.749%	4	392	+10.432%
2025-11-21	138.5000	138.5000	132.9500	133.3200	-1.573%	6	390	+25.615%
2025-11-20	145.2900	145.2900	135.4500	135.4500	-1.131%	3	392	+23.640%
2025-11-19	137.9500	137.9500	136.0500	137.0000	-5.419%	6	390	+22.241%
2025-11-18	135.9300	144.8500	135.9300	144.8500	+1.294%	2	386	+15.616%
2025-11-17	148.9200	148.9200	143.0000	143.0000	-6.658%	3	385	+17.112%
2025-11-14	144.0000	155.5000	144.0000	153.2000	+1.430%	5	383	+9.315%
2025-11-13	154.2500	157.7900	151.0400	151.0400	-0.957%	5	382	+10.878%
2025-11-12	162.6500	162.6500	152.0000	152.5000	-6.516%	26	382	+9.816%
2025-11-11	163.0000	163.1300	159.8300	163.1300	-2.493%	6	372	+2.660%
2025-11-10	163.2000	168.1500	161.5300	167.3000	+6.337%	51	370	+0.102%
2025-11-07	149.5500	157.3300	146.9500	157.3300	+0.210%	28	331	+6.445%
2025-11-06	169.0600	169.0600	157.0000	157.0000	-9.677%	235	331	+6.669%
2025-11-05	167.1200	173.8200	166.5100	173.8200	+5.988%	80	134	-3.653%
2025-11-04	168.3200	173.2300	164.0000	164.0000	-5.541%	66	96	+2.116%
2025-11-03	183.5500	183.5500	173.6200	173.6200	-2.837%	15	40	-3.542%
2025-10-31	188.8400	188.8400	178.6900	178.6900	-5.898%	13	40	-6.279%
2025-10-30	182.6400	197.7100	182.6400	189.8900	-19.674%	33	29	-11.807%
2025-10-23	236.4000	236.4000	236.4000	236.4000	+2.324%	1	5	-29.158%
2025-10-21	231.0300	231.0300	231.0300	231.0300	+1.107%	1	5	-27.512%
2025-10-20	228.5000	228.5000	228.5000	228.5000	+0.440%	1	4	-26.709%
2025-10-09	227.4000	227.5000	227.4000	227.5000	+3.362%	2	4	-26.387%
2025-10-08	220.1000	220.1000	220.1000	220.1000	+0.654%	1	4	-23.912%
2025-10-06	203.0000	218.6700	203.0000	218.6700	+0.770%	2	4	-23.414%
2025-10-03	217.0000	217.0000	217.0000	217.0000	-3.731%	1	2	-22.825%
2025-09-30	225.4100	225.4100	225.4100	225.4100	0.000%	1	1	-25.704%