Dark

META20280121C640
META Jan 21 2028 640.00 Call (META280121C00640000)
option OPRA

EOD

Sep 17, 2026

168.35+1.569%(+2.60)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	165.0000	168.3500	165.0000	168.3500	+1.569%	27	605	0.000%
2026-09-16	166.0200	166.0200	165.7500	165.7500	+2.353%	2	631	+1.569%
2026-09-15	156.0500	162.0000	156.0500	161.9400	+3.245%	14	632	+3.958%
2026-09-14	157.3000	157.3000	156.8500	156.8500	+4.567%	2	637	+7.332%
2026-09-11	153.3300	153.3300	150.0000	150.0000	-0.643%	3	637	+12.233%
2026-09-10	156.6900	156.6900	147.1600	150.9700	+0.546%	35	637	+11.512%
2026-09-09	144.8000	153.9500	144.7500	150.1500	+16.125%	40	612	+12.121%
2026-09-08	129.3000	129.3000	129.3000	129.3000	+7.081%	1	629	+30.201%
2026-09-04	120.7500	120.7500	120.7500	120.7500	-1.324%	5	625	+39.420%
2026-09-03	126.0000	126.0000	121.0000	122.3700	+10.333%	14	625	+37.575%
2026-09-02	110.5700	115.1500	110.5700	110.9100	+6.542%	10	634	+51.790%
2026-09-01	104.6500	104.6500	104.1000	104.1000	+5.152%	4	643	+61.720%
2026-08-31	100.1500	100.1500	99.0000	99.0000	-3.725%	4	639	+70.051%
2026-08-28	106.3800	106.3800	102.8300	102.8300	+0.992%	6	635	+63.717%
2026-08-27	101.7500	101.8200	101.7500	101.8200	-2.284%	2	639	+65.341%
2026-08-26	110.0000	110.0000	102.6500	104.2000	+9.167%	3	637	+61.564%
2026-08-24	90.0000	95.4500	90.0000	95.4500	+5.272%	5	637	+76.375%
2026-08-21	91.6000	91.6000	90.6700	90.6700	+3.623%	3	635	+85.673%
2026-08-20	87.5000	87.5000	87.5000	87.5000	-4.757%	1	636	+92.400%
2026-08-19	93.1500	93.1500	91.8700	91.8700	+3.457%	14	635	+83.248%
2026-08-18	93.1000	93.1000	88.8000	88.8000	-12.114%	18	635	+89.583%
2026-08-17	105.8400	105.8400	101.0400	101.0400	-13.641%	3	634	+66.617%
2026-08-14	117.0000	117.0000	117.0000	117.0000	+3.540%	2	632	+43.889%
2026-08-13	112.0800	113.0000	112.0800	113.0000	+6.273%	2	631	+48.982%
2026-08-12	113.5700	113.5800	106.3300	106.3300	-15.275%	3	632	+58.328%
2026-08-11	125.5000	125.5000	125.5000	125.5000	+3.275%	11	629	+34.143%
2026-08-10	118.0000	122.1300	118.0000	121.5200	+4.086%	28	640	+38.537%
2026-08-07	116.7500	116.7500	116.7500	116.7500	-0.214%	1	636	+44.197%
2026-08-06	116.5000	117.0000	115.7500	117.0000	+1.739%	33	635	+43.889%
2026-08-05	111.0000	115.0000	111.0000	115.0000	-0.862%	2	626	+46.391%
2026-08-04	110.5500	116.0000	110.5500	116.0000	-2.521%	15	627	+45.129%
2026-08-03	114.1500	119.0000	114.1500	119.0000	+23.252%	6	619	+41.471%
2026-07-31	93.0000	96.5500	93.0000	96.5500	+13.255%	4	625	+74.366%
2026-07-30	85.5000	86.6900	82.2200	85.2500	-28.059%	19	622	+97.478%
2026-07-29	118.5000	118.5000	118.5000	118.5000	0.000%	1	607	+42.068%
2026-07-28	118.5000	118.5000	118.5000	118.5000	-4.474%	1	606	+42.068%
2026-07-27	132.2700	132.2700	124.0500	124.0500	-0.934%	2	606	+35.711%
2026-07-24	127.5000	127.5000	125.2200	125.2200	-3.521%	4	608	+34.443%
2026-07-23	136.0000	136.0000	129.7900	129.7900	-11.557%	6	607	+29.710%
2026-07-22	148.5500	149.0000	146.7500	146.7500	-7.061%	9	605	+14.719%
2026-07-21	161.0000	162.0500	157.9000	157.9000	-2.435%	15	597	+6.618%
2026-07-20	163.1000	163.1000	161.8400	161.8400	+1.818%	2	598	+4.022%
2026-07-17	161.0000	165.0000	148.4100	158.9500	-10.812%	12	597	+5.914%
2026-07-16	183.0800	183.0800	178.2200	178.2200	-2.771%	3	597	-5.538%
2026-07-15	188.0000	188.0000	183.3000	183.3000	+5.954%	2	597	-8.156%
2026-07-14	168.3500	173.0000	168.3500	173.0000	-3.926%	3	599	-2.688%
2026-07-13	180.0700	180.0700	180.0700	180.0700	+2.662%	1	601	-6.509%
2026-07-10	178.3400	178.3400	172.0000	175.4000	+32.178%	12	600	-4.019%
2026-07-09	128.3200	132.7000	128.3200	132.7000	-3.841%	8	608	+26.865%
2026-07-07	124.9000	138.0000	124.9000	138.0000	+4.776%	7	613	+21.993%
2026-07-01	121.5000	134.5000	121.5000	131.7100	+44.736%	17	615	+27.819%
2026-06-26	88.0000	91.0000	88.0000	91.0000	-5.287%	3	631	+85.000%
2026-06-24	96.0800	96.0800	96.0800	96.0800	-3.920%	1	628	+75.219%
2026-06-23	101.5000	101.5000	100.0000	100.0000	-4.535%	6	629	+68.350%
2026-06-18	104.7500	104.7500	104.7500	104.7500	+1.208%	8	640	+60.716%
2026-06-17	111.0000	111.0000	103.5000	103.5000	-13.714%	3	640	+62.657%
2026-06-16	117.4200	119.9500	117.4200	119.9500	+2.259%	5	640	+40.350%
2026-06-15	115.0500	118.2600	115.0500	117.3000	+17.335%	4	637	+43.521%
2026-06-12	99.0000	104.4000	99.0000	99.9700	-1.556%	5	634	+68.401%
2026-06-11	99.0000	101.5500	98.7900	101.5500	-8.514%	23	633	+65.780%
2026-06-09	111.0000	111.0000	111.0000	111.0000	-3.285%	5	656	+51.667%
2026-06-08	110.0000	114.7700	110.0000	114.7700	+2.300%	5	659	+46.685%
2026-06-05	112.1900	112.1900	112.1900	112.1900	-18.703%	1	656	+50.058%
2026-06-04	140.0000	147.5000	138.0000	138.0000	+2.071%	7	655	+21.993%
2026-06-03	134.8500	135.2000	134.0000	135.2000	+11.995%	7	656	+24.519%
2026-06-02	125.2900	125.2900	120.7200	120.7200	-1.630%	3	659	+39.455%
2026-06-01	127.0000	127.0000	121.7500	122.7200	-9.251%	5	658	+37.182%
2026-05-29	138.4000	138.4000	135.2300	135.2300	-2.712%	3	657	+24.492%
2026-05-28	141.6500	146.6000	137.2000	139.0000	-2.113%	31	654	+21.115%
2026-05-27	127.4300	142.0000	127.4300	142.0000	+16.155%	7	632	+18.556%
2026-05-26	121.3900	122.2500	120.0000	122.2500	-0.610%	3	627	+37.710%
2026-05-22	122.0000	123.0000	122.0000	123.0000	+1.872%	4	627	+36.870%
2026-05-21	120.0000	120.7400	120.0000	120.7400	-1.235%	11	629	+39.432%
2026-05-20	122.2500	122.2500	122.2500	122.2500	+1.545%	1	629	+37.710%
2026-05-19	122.9000	122.9000	120.3900	120.3900	-6.761%	3	626	+39.837%
2026-05-14	129.1200	129.1200	129.1200	129.1200	+4.882%	1	626	+30.383%
2026-05-13	123.1100	123.1100	123.1100	123.1100	+5.195%	1	627	+36.748%
2026-05-11	121.0000	121.0000	117.0300	117.0300	-5.031%	17	627	+43.852%
2026-05-08	123.2300	123.2300	123.2300	123.2300	-3.167%	1	625	+36.614%
2026-05-06	127.2600	127.2600	127.2600	127.2600	+4.311%	1	626	+32.288%
2026-05-05	120.5000	122.0000	120.0000	122.0000	-3.328%	5	625	+37.992%
2026-05-04	124.1000	126.2000	122.7000	126.2000	-2.284%	6	620	+33.399%
2026-05-01	129.1000	131.2500	124.9000	129.1500	-0.951%	13	608	+30.352%
2026-04-30	124.0400	130.5500	124.0400	130.3900	-23.318%	3	608	+29.113%
2026-04-29	165.8100	170.0400	165.8100	170.0400	-2.287%	2	607	-0.994%
2026-04-28	174.0200	174.0200	174.0200	174.0200	+0.764%	1	608	-3.258%
2026-04-27	172.7000	172.7000	172.7000	172.7000	+3.848%	1	607	-2.519%
2026-04-23	166.3000	166.3000	166.3000	166.3000	-4.222%	1	608	+1.233%
2026-04-22	174.0000	175.8000	173.6300	173.6300	+1.818%	3	608	-3.041%
2026-04-21	170.5300	170.5300	170.5300	170.5300	-0.855%	1	608	-1.278%
2026-04-20	172.0000	172.0000	170.4800	172.0000	-5.728%	8	608	-2.122%
2026-04-17	182.0000	183.5000	179.5000	182.4500	+7.324%	7	616	-7.728%
2026-04-16	170.0000	170.0000	170.0000	170.0000	-2.506%	1	621	-0.971%
2026-04-15	169.9100	175.5000	169.9100	174.3700	+3.847%	3	622	-3.452%
2026-04-14	158.2500	167.9100	156.7500	167.9100	+21.674%	11	622	+0.262%
2026-04-13	143.4500	143.4500	138.0000	138.0000	-8.000%	2	620	+21.993%
2026-04-10	150.0000	150.0000	150.0000	150.0000	+3.720%	1	619	+12.233%
2026-04-09	149.5000	149.5000	144.6200	144.6200	+35.159%	3	618	+16.409%
2026-04-07	107.0000	107.0000	107.0000	107.0000	-4.464%	1	618	+57.336%
2026-04-06	115.0000	115.0000	112.0000	112.0000	-3.448%	2	619	+50.313%
2026-04-01	118.6500	118.6500	116.0000	116.0000	+12.621%	2	617	+45.129%
2026-03-31	103.0000	103.0000	103.0000	103.0000	+9.984%	2	616	+63.447%
2026-03-30	89.0000	93.6500	89.0000	93.6500	+7.730%	2	616	+79.765%
2026-03-27	93.3500	93.3500	85.5800	86.9300	-13.113%	11	617	+93.662%
2026-03-26	113.7400	113.7400	100.0500	100.0500	-18.791%	19	620	+68.266%
2026-03-25	123.2000	123.2000	123.2000	123.2000	-0.765%	1	629	+36.648%
2026-03-24	124.6500	124.6500	123.4200	124.1500	+2.206%	29	628	+35.602%
2026-03-20	124.6400	124.6400	121.1900	121.4700	-7.062%	6	653	+38.594%
2026-03-19	130.7000	130.7000	130.7000	130.7000	-5.652%	1	652	+28.806%
2026-03-17	141.5500	141.5500	138.5300	138.5300	-2.099%	59	653	+21.526%
2026-03-16	146.0600	146.0600	141.5000	141.5000	+4.668%	2	600	+18.975%
2026-03-13	139.0000	139.0000	135.1900	135.1900	-10.913%	4	599	+24.528%
2026-03-12	152.9900	152.9900	151.4000	151.7500	-5.458%	9	597	+10.939%
2026-03-10	160.8000	161.0000	160.5100	160.5100	+7.725%	6	588	+4.884%
2026-03-09	145.0000	149.0000	145.0000	149.0000	-2.487%	10	588	+12.987%
2026-03-06	152.0000	154.5400	152.0000	152.8000	-7.112%	3	583	+10.177%
2026-03-05	164.5000	164.5000	164.5000	164.5000	-3.689%	1	581	+2.340%
2026-03-04	168.9500	171.3000	168.9500	170.8000	+12.000%	12	582	-1.434%
2026-03-03	152.5000	152.5000	152.5000	152.5000	-5.044%	1	584	+10.393%
2026-03-02	151.5000	160.6000	151.5000	160.6000	+4.598%	2	583	+4.826%
2026-02-27	151.9500	153.5400	150.0000	153.5400	-3.434%	20	583	+9.646%
2026-02-26	159.0000	159.0000	159.0000	159.0000	+0.671%	2	563	+5.881%
2026-02-25	160.0300	160.0300	157.9400	157.9400	+3.908%	6	564	+6.591%
2026-02-24	147.9000	152.6500	147.5000	152.0000	+1.482%	53	564	+10.757%
2026-02-23	157.9700	158.0000	149.7800	149.7800	-8.110%	12	516	+12.398%
2026-02-20	162.7300	163.0000	162.7300	163.0000	+3.822%	2	506	+3.282%
2026-02-19	156.0000	157.0000	156.0000	157.0000	+3.289%	3	507	+7.229%
2026-02-18	152.2200	154.0000	151.2000	152.0000	+0.264%	19	504	+10.757%
2026-02-17	152.0000	152.0000	151.6000	151.6000	-1.231%	3	500	+11.049%
2026-02-13	156.2500	156.2500	153.4900	153.4900	-5.834%	2	500	+9.681%
2026-02-12	164.0000	164.0000	163.0000	163.0000	-4.488%	2	500	+3.282%
2026-02-09	170.6600	170.6600	170.6600	170.6600	+4.699%	1	500	-1.354%
2026-02-06	165.1300	165.1300	162.4400	163.0000	-7.706%	3	500	+3.282%
2026-02-05	176.9000	176.9000	176.6100	176.6100	-1.335%	2	498	-4.677%
2026-02-04	179.0000	179.0000	179.0000	179.0000	-2.976%	1	500	-5.950%
2026-02-03	184.4900	184.4900	184.4900	184.4900	-8.632%	1	499	-8.748%
2026-02-02	199.5000	202.1000	196.0000	201.9200	-2.393%	6	499	-16.625%
2026-01-30	206.8700	206.8700	206.8700	206.8700	-7.754%	1	501	-18.620%
2026-01-29	219.0900	224.2600	206.0000	224.2600	+28.848%	128	502	-24.931%
2026-01-28	179.7000	182.0000	174.0500	174.0500	-3.499%	4	572	-3.275%
2026-01-27	177.6900	180.3600	177.6900	180.3600	-0.529%	5	572	-6.659%
2026-01-26	175.0200	181.8200	173.2500	181.3200	+5.083%	13	577	-7.153%
2026-01-23	163.2500	172.5500	163.2500	172.5500	+8.128%	3	588	-2.434%
2026-01-22	146.5500	159.5800	146.5500	159.5800	+13.499%	21	590	+5.496%
2026-01-21	140.6000	140.6000	140.6000	140.6000	+6.936%	3	596	+19.737%
2026-01-20	131.4800	131.4800	131.4800	131.4800	-4.835%	2	599	+28.042%
2026-01-14	141.3500	141.3500	138.1600	138.1600	-5.175%	13	600	+21.851%
2026-01-13	151.7600	151.7600	144.3900	145.7000	-5.921%	8	607	+15.546%
2026-01-12	159.1500	160.6000	154.8700	154.8700	-4.830%	9	604	+8.704%
2026-01-09	158.0000	163.2400	158.0000	162.7300	+2.994%	9	601	+3.454%
2026-01-08	156.3800	158.0000	153.5300	158.0000	-3.067%	24	607	+6.551%
2026-01-07	158.3000	163.0000	158.3000	163.0000	-3.045%	9	598	+3.282%
2026-01-06	165.3600	168.1200	162.2000	168.1200	+3.268%	6	592	+0.137%
2026-01-05	162.8000	162.8000	162.8000	162.8000	+0.805%	1	596	+3.409%
2026-01-02	165.1100	165.1100	159.3700	161.5000	-4.438%	9	596	+4.241%
2025-12-31	169.0000	169.0000	169.0000	169.0000	-2.148%	1	594	-0.385%
2025-12-30	172.7100	172.7100	172.7100	172.7100	+3.531%	1	594	-2.524%
2025-12-29	167.0900	167.0900	166.8200	166.8200	-3.225%	2	595	+0.917%
2025-12-26	172.3800	172.3800	172.3800	172.3800	-0.800%	2	595	-2.338%
2025-12-23	173.0800	173.7700	173.0800	173.7700	+1.029%	3	595	-3.119%
2025-12-22	171.6000	172.0000	171.6000	172.0000	-1.461%	2	595	-2.122%
2025-12-19	174.5500	174.5500	174.5500	174.5500	+0.040%	25	595	-3.552%
2025-12-18	173.2000	179.4000	173.2000	174.4800	+1.442%	36	595	-3.513%
2025-12-17	172.0000	172.0000	172.0000	172.0000	+3.179%	2	593	-2.122%
2025-12-16	165.0000	166.7000	165.0000	166.7000	-0.030%	2	595	+0.990%
2025-12-15	160.0000	166.7500	160.0000	166.7500	+2.019%	16	595	+0.960%
2025-12-12	161.5000	163.4500	161.5000	163.4500	-3.512%	2	606	+2.998%
2025-12-11	165.2000	171.3500	165.2000	169.4000	+0.445%	12	606	-0.620%
2025-12-10	169.2200	169.2200	166.3500	168.6500	-2.739%	14	606	-0.178%
2025-12-09	180.1200	180.1200	173.0000	173.4000	-5.853%	10	595	-2.912%
2025-12-08	185.1800	185.2100	184.1800	184.1800	-1.587%	3	589	-8.595%
2025-12-05	180.0000	187.1900	180.0000	187.1500	+3.215%	15	589	-10.045%
2025-12-04	184.7700	184.7700	178.8100	181.3200	+9.032%	38	587	-7.153%
2025-12-03	168.3500	169.6000	165.8500	166.3000	-1.481%	14	577	+1.233%
2025-12-02	165.0800	168.8000	164.1500	168.8000	+2.365%	14	568	-0.267%
2025-12-01	167.5100	168.0500	164.9000	164.9000	-2.131%	23	556	+2.092%
2025-11-28	161.8000	168.8000	161.8000	168.4900	+4.815%	10	545	-0.083%
2025-11-26	162.5000	163.3700	160.5000	160.7500	+0.847%	36	524	+4.728%
2025-11-25	156.6500	159.4000	156.0500	159.4000	+8.828%	16	524	+5.615%
2025-11-24	146.0600	146.6800	145.8300	146.4700	+9.062%	8	510	+14.938%
2025-11-21	129.4700	134.3000	129.4700	134.3000	+1.282%	5	506	+25.354%
2025-11-20	139.1100	139.1100	132.6000	132.6000	-0.562%	12	507	+26.961%
2025-11-19	135.3700	135.3700	132.4100	133.3500	-6.092%	78	507	+26.247%
2025-11-18	135.8000	142.0000	132.6000	142.0000	+2.158%	31	455	+18.556%
2025-11-17	145.0000	145.0000	139.0000	139.0000	-6.711%	4	465	+21.115%
2025-11-14	142.8700	150.0000	142.7000	149.0000	-0.168%	14	464	+12.987%
2025-11-13	152.4000	152.4000	145.7700	149.2500	0.000%	34	465	+12.797%
2025-11-12	152.6800	152.6800	149.0000	149.2500	-6.179%	20	480	+12.797%
2025-11-11	159.1800	159.1800	155.0000	159.0800	-3.053%	11	474	+5.827%
2025-11-10	159.6600	164.0900	158.6000	164.0900	+11.877%	42	465	+2.596%
2025-11-07	146.3500	147.7200	143.0000	146.6700	-4.137%	14	438	+14.781%
2025-11-06	161.7200	161.7200	153.0000	153.0000	-8.301%	111	437	+10.033%
2025-11-05	161.5500	170.4500	161.5500	166.8500	+2.892%	71	340	+0.899%
2025-11-04	163.9100	169.4200	160.9300	162.1600	-2.811%	63	281	+3.817%
2025-11-03	179.0500	179.0500	166.0000	166.8500	-4.384%	68	217	+0.899%
2025-10-31	183.6300	183.6300	172.4000	174.5000	-6.016%	82	217	-3.524%
2025-10-30	177.2500	193.0000	172.6300	185.6700	-21.905%	155	148	-9.328%
2025-10-29	237.7500	237.7500	237.7500	237.7500	+6.854%	1	7	-29.190%
2025-10-20	222.5000	222.5000	222.5000	222.5000	+5.241%	1	6	-24.337%
2025-10-17	211.4200	211.4200	211.4200	211.4200	-2.120%	1	6	-20.372%
2025-10-10	216.0000	216.0000	216.0000	216.0000	+4.222%	1	6	-22.060%
2025-10-07	207.2500	207.2500	207.2500	207.2500	+0.974%	1	5	-18.770%
2025-10-06	202.9000	205.2500	202.9000	205.2500	-12.369%	3	4	-17.978%
2025-09-29	234.2200	234.2200	234.2200	234.2200	-0.733%	1	1	-28.123%
2025-09-25	235.9500	235.9500	235.9500	235.9500	0.000%	1	1	-28.650%