Dark

META20280121C660
META Jan 21 2028 660.00 Call (META280121C00660000)
option OPRA

EOD

Sep 17, 2026

153.45-2.261%(-3.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	152.5000	154.0500	152.5000	153.4500	-2.261%	3	755	0.000%
2026-09-16	161.0000	161.0000	155.3600	157.0000	+1.948%	16	755	-2.261%
2026-09-15	152.9100	154.0000	149.5000	154.0000	+2.516%	27	755	-0.357%
2026-09-14	146.1700	150.2200	145.3700	150.2200	+5.699%	10	758	+2.150%
2026-09-11	145.9000	145.9000	142.1200	142.1200	-2.684%	14	757	+7.972%
2026-09-10	145.0000	146.0400	145.0000	146.0400	+1.770%	2	747	+5.074%
2026-09-09	142.7900	143.5000	141.6300	143.5000	+19.583%	52	748	+6.934%
2026-09-08	117.5000	120.0000	117.5000	120.0000	+2.608%	2	715	+27.875%
2026-09-04	112.9400	116.9500	112.9400	116.9500	+1.988%	11	717	+31.210%
2026-09-03	118.8000	118.8000	113.4700	114.6700	+10.408%	6	717	+33.819%
2026-09-02	109.0000	109.0000	103.8600	103.8600	+8.188%	103	719	+47.747%
2026-09-01	88.3800	96.0000	88.0000	96.0000	+3.560%	6	769	+59.844%
2026-08-31	92.7000	92.7000	92.7000	92.7000	-9.561%	1	767	+65.534%
2026-08-28	103.0000	103.0000	102.5000	102.5000	+8.753%	2	767	+49.707%
2026-08-27	94.2500	94.2500	94.2500	94.2500	-5.038%	2	767	+62.812%
2026-08-26	101.5000	101.5000	99.2500	99.2500	+4.474%	3	767	+54.610%
2026-08-25	91.0000	95.0000	91.0000	95.0000	+6.742%	17	767	+61.526%
2026-08-24	85.2100	89.0000	85.2100	89.0000	+2.358%	2	770	+72.416%
2026-08-21	85.5300	87.0000	84.3500	86.9500	+3.512%	21	771	+76.481%
2026-08-20	83.6000	84.0000	80.9500	84.0000	-2.155%	26	771	+82.679%
2026-08-19	84.5000	86.5000	84.5000	85.8500	-1.322%	11	749	+78.742%
2026-08-18	83.0000	87.0500	81.8500	87.0000	-6.452%	5	749	+76.379%
2026-08-17	97.5000	98.0000	93.0000	93.0000	-12.015%	211	747	+65.000%
2026-08-14	105.7000	105.7000	105.7000	105.7000	-0.283%	1	798	+45.175%
2026-08-13	106.0000	106.0000	106.0000	106.0000	+6.000%	1	797	+44.764%
2026-08-12	103.5100	103.5100	100.0000	100.0000	-13.247%	25	798	+53.450%
2026-08-11	111.5500	115.2700	111.5500	115.2700	+2.920%	20	805	+33.122%
2026-08-10	113.6000	113.6000	112.0000	112.0000	+4.380%	2	805	+37.009%
2026-08-07	114.0000	114.0000	107.3000	107.3000	-1.937%	17	804	+43.010%
2026-08-06	109.9000	109.9000	109.4200	109.4200	+7.169%	102	812	+40.239%
2026-08-05	112.6200	112.6200	102.1000	102.1000	-1.552%	11	711	+50.294%
2026-08-04	103.7100	103.7100	103.7100	103.7100	-6.483%	1	708	+47.961%
2026-08-03	91.4000	111.4500	91.4000	110.9000	+31.320%	256	708	+38.368%
2026-07-31	85.1000	86.5400	84.4500	84.4500	+7.306%	5	515	+81.705%
2026-07-30	78.0000	82.0000	77.0000	78.7000	-31.230%	11	511	+94.981%
2026-07-28	114.9000	114.9000	114.4400	114.4400	-2.646%	2	503	+34.088%
2026-07-27	117.5500	117.5500	117.5500	117.5500	-5.552%	1	504	+30.540%
2026-07-24	124.4600	124.4600	124.4600	124.4600	-0.072%	1	504	+23.293%
2026-07-23	128.9600	128.9600	122.4700	124.5500	-17.940%	22	504	+23.204%
2026-07-20	151.7800	151.7800	151.7800	151.7800	+6.948%	1	487	+1.100%
2026-07-17	149.1000	149.6800	141.0000	141.9200	-15.398%	5	487	+8.124%
2026-07-16	167.5500	167.7500	167.5500	167.7500	-6.133%	2	492	-8.525%
2026-07-15	167.9500	180.0000	167.9500	178.7100	+10.588%	6	491	-14.135%
2026-07-14	161.6000	161.6000	161.6000	161.6000	-1.265%	2	494	-5.043%
2026-07-13	161.0000	164.2000	159.9000	163.6700	-3.010%	5	492	-6.244%
2026-07-10	158.0000	170.0000	158.0000	168.7500	+23.175%	25	493	-9.067%
2026-07-09	113.9000	137.0000	113.9000	137.0000	+17.174%	10	502	+12.007%
2026-07-08	117.0000	117.0000	116.9200	116.9200	-3.468%	3	500	+31.244%
2026-07-07	121.1200	121.1200	121.1200	121.1200	+8.143%	1	498	+26.693%
2026-07-06	110.0000	112.0000	110.0000	112.0000	-9.699%	3	498	+37.009%
2026-07-01	125.0000	125.0000	123.5400	124.0300	+33.151%	3	501	+23.720%
2026-06-30	89.1200	93.1500	89.1200	93.1500	+0.161%	6	501	+64.734%
2026-06-29	94.1700	94.1700	92.2500	93.0000	+4.202%	16	500	+65.000%
2026-06-26	81.4000	89.2500	81.4000	89.2500	+6.784%	26	500	+71.933%
2026-06-25	86.0000	86.0000	83.0000	83.5800	-7.401%	7	501	+83.597%
2026-06-24	90.2600	90.2600	90.2600	90.2600	-3.979%	1	499	+70.009%
2026-06-23	94.0000	94.0000	94.0000	94.0000	-5.812%	10	499	+63.245%
2026-06-18	98.8700	99.8000	98.8700	99.8000	-2.157%	27	500	+53.758%
2026-06-17	104.0000	104.0000	102.0000	102.0000	-10.132%	5	500	+50.441%
2026-06-16	113.5000	113.5000	113.5000	113.5000	+4.550%	1	500	+35.198%
2026-06-15	109.4900	111.0000	108.5600	108.5600	+14.406%	17	499	+41.350%
2026-06-12	98.6000	98.6000	94.8900	94.8900	-0.535%	5	505	+61.714%
2026-06-11	90.0000	95.4000	90.0000	95.4000	-11.049%	19	507	+60.849%
2026-06-09	112.0000	112.0000	107.2500	107.2500	-0.325%	4	498	+43.077%
2026-06-08	109.0000	109.0000	106.7500	107.6000	+2.427%	7	498	+42.612%
2026-06-05	125.0500	125.0500	104.5000	105.0500	-18.458%	27	502	+46.073%
2026-06-04	131.0000	136.5800	128.5000	128.8300	+5.598%	9	496	+19.110%
2026-06-03	116.1500	125.7500	116.1500	122.0000	+7.375%	19	496	+25.779%
2026-06-02	116.8000	116.8000	113.6200	113.6200	-4.296%	3	498	+35.055%
2026-06-01	122.4500	122.4500	117.2300	118.7200	-7.083%	8	497	+29.254%
2026-05-29	129.0100	129.0100	127.7700	127.7700	-1.298%	3	493	+20.099%
2026-05-28	129.4500	129.4500	129.4500	129.4500	+12.978%	1	493	+18.540%
2026-05-22	115.6200	115.6200	114.5800	114.5800	+0.943%	4	493	+33.924%
2026-05-21	113.5800	113.5800	113.5100	113.5100	+3.238%	2	493	+35.186%
2026-05-20	110.9100	110.9100	109.9500	109.9500	-1.830%	2	493	+39.563%
2026-05-19	115.3000	115.3000	112.0000	112.0000	-5.109%	6	488	+37.009%
2026-05-18	115.0000	118.0300	115.0000	118.0300	-1.797%	8	488	+30.009%
2026-05-15	118.6200	122.1400	118.6200	120.1900	+5.337%	23	488	+27.673%
2026-05-13	114.1000	114.1000	114.1000	114.1000	+3.370%	2	473	+34.487%
2026-05-12	110.3800	110.3800	110.3800	110.3800	-1.420%	2	472	+39.020%
2026-05-11	111.9700	111.9700	111.9700	111.9700	-2.218%	1	472	+37.046%
2026-05-08	119.0500	119.0500	114.5100	114.5100	-8.223%	6	471	+34.006%
2026-05-07	124.7700	124.7700	124.7700	124.7700	+6.151%	1	470	+22.986%
2026-05-06	114.0500	119.0300	114.0500	117.5400	+4.946%	10	469	+30.551%
2026-05-05	112.0000	112.0000	112.0000	112.0000	-5.637%	1	462	+37.009%
2026-05-04	115.0000	118.6900	115.0000	118.6900	-1.092%	2	461	+29.286%
2026-05-01	119.0000	120.0000	117.3100	120.0000	-2.177%	12	465	+27.875%
2026-04-30	122.4800	124.0000	114.6000	122.6700	-23.911%	12	465	+25.092%
2026-04-29	160.7200	161.2200	156.3800	161.2200	+0.762%	10	464	-4.820%
2026-04-28	161.0000	161.4500	160.0000	160.0000	-3.556%	12	464	-4.094%
2026-04-27	165.8500	165.9000	165.8500	165.9000	-1.103%	2	454	-7.505%
2026-04-24	167.6500	167.7500	167.6500	167.7500	+9.326%	2	454	-8.525%
2026-04-23	156.0000	159.5900	153.4400	153.4400	-6.598%	8	453	+0.007%
2026-04-22	164.2800	164.2800	164.2800	164.2800	+1.885%	1	454	-6.592%
2026-04-21	161.2400	161.2400	161.2400	161.2400	+0.193%	2	454	-4.831%
2026-04-20	158.6900	162.2500	158.6900	160.9300	-6.977%	5	455	-4.648%
2026-04-17	169.6200	173.0000	169.6200	173.0000	+5.552%	6	458	-11.301%
2026-04-16	163.8400	163.9000	163.8400	163.9000	+0.073%	3	456	-6.376%
2026-04-15	159.0000	166.3500	159.0000	163.7800	+3.790%	16	455	-6.307%
2026-04-14	152.9000	158.7400	148.8000	157.8000	+16.976%	18	457	-2.757%
2026-04-13	134.9000	134.9000	134.9000	134.9000	-3.297%	1	465	+13.751%
2026-04-09	134.2500	139.5000	133.9400	139.5000	+15.960%	3	465	+10.000%
2026-04-08	120.3000	120.3000	120.3000	120.3000	+15.010%	1	464	+27.556%
2026-04-02	101.1000	104.6000	101.1000	104.6000	-3.022%	2	465	+46.702%
2026-04-01	107.8600	107.8600	107.8600	107.8600	+4.263%	1	465	+42.268%
2026-03-31	93.5400	103.4500	93.5400	103.4500	+20.291%	3	466	+48.333%
2026-03-30	86.0000	86.0000	86.0000	86.0000	+5.006%	2	463	+78.430%
2026-03-27	83.6000	83.6000	80.0000	81.9000	-12.416%	21	461	+87.363%
2026-03-26	100.7500	100.7500	93.1500	93.5100	-20.227%	4	456	+64.100%
2026-03-25	117.5500	117.6000	117.2200	117.2200	+1.200%	4	458	+30.908%
2026-03-24	115.8700	116.3500	115.8300	115.8300	-5.050%	49	460	+32.479%
2026-03-23	121.9900	121.9900	121.9900	121.9900	+5.155%	18	458	+25.789%
2026-03-20	116.8200	116.8300	115.9600	116.0100	-10.362%	7	458	+32.273%
2026-03-18	129.4200	129.4200	129.4200	129.4200	-1.002%	1	460	+18.567%
2026-03-17	130.7300	130.7300	130.7300	130.7300	+2.453%	10	461	+17.379%
2026-03-13	130.2100	130.2100	127.6000	127.6000	-12.000%	5	451	+20.259%
2026-03-09	139.2200	145.0000	139.2200	145.0000	-0.685%	5	453	+5.828%
2026-03-06	147.1000	147.1000	146.0000	146.0000	-6.031%	21	456	+5.103%
2026-03-05	154.1500	155.3700	154.1500	155.3700	-3.003%	2	451	-1.236%
2026-03-04	160.1800	160.1800	160.1800	160.1800	+5.674%	6	450	-4.202%
2026-03-03	151.0000	151.5800	151.0000	151.5800	+3.971%	2	444	+1.234%
2026-03-02	140.0000	145.7900	140.0000	145.7900	+2.194%	6	445	+5.254%
2026-02-27	144.0300	144.0300	141.6400	142.6600	-4.531%	6	449	+7.563%
2026-02-25	150.3700	150.5300	149.1500	149.4300	+4.497%	4	450	+2.690%
2026-02-24	143.0000	143.0000	143.0000	143.0000	+1.017%	1	450	+7.308%
2026-02-23	148.8700	148.8700	141.5600	141.5600	-7.477%	3	450	+8.399%
2026-02-20	152.0000	155.5000	152.0000	153.0000	+4.082%	38	448	+0.294%
2026-02-19	147.0000	147.0000	147.0000	147.0000	+2.797%	1	445	+4.388%
2026-02-18	142.3000	143.0000	142.3000	143.0000	0.000%	2	446	+7.308%
2026-02-17	142.7000	143.0000	140.2500	143.0000	-1.379%	3	447	+7.308%
2026-02-13	145.4700	150.2000	142.4300	145.0000	-5.470%	7	441	+5.828%
2026-02-12	154.0500	154.0500	153.3900	153.3900	-7.334%	3	441	+0.039%
2026-02-11	162.2500	165.5300	162.2500	165.5300	-3.272%	3	439	-7.298%
2026-02-09	171.4700	171.4700	171.1300	171.1300	+7.426%	3	440	-10.331%
2026-02-06	157.3600	159.3000	151.0000	159.3000	-5.404%	16	440	-3.672%
2026-02-05	158.2000	168.4000	158.2000	168.4000	+0.250%	12	436	-8.878%
2026-02-04	170.9100	170.9100	167.9600	167.9800	-4.132%	6	435	-8.650%
2026-02-03	179.0000	182.2000	175.0000	175.2200	-6.314%	5	438	-12.424%
2026-02-02	191.0300	191.0300	187.0300	187.0300	-4.586%	2	440	-17.954%
2026-01-30	202.0000	202.0000	196.0200	196.0200	-8.187%	9	441	-21.717%
2026-01-29	209.5000	217.0000	195.0000	213.5000	+28.614%	66	443	-28.126%
2026-01-28	171.2700	171.2700	166.0000	166.0000	-0.569%	5	482	-7.560%
2026-01-27	168.3500	168.3500	166.6100	166.9500	-2.471%	7	485	-8.086%
2026-01-26	166.0000	172.9000	166.0000	171.1800	+4.601%	16	487	-10.358%
2026-01-23	160.1100	165.1500	160.1100	163.6500	+9.406%	10	499	-6.233%
2026-01-22	141.7500	149.9000	141.7500	149.5800	+20.726%	8	494	+2.587%
2026-01-21	123.2400	123.9000	123.2400	123.9000	-0.282%	2	492	+23.850%
2026-01-20	125.3300	126.7500	124.2500	124.2500	-6.579%	3	493	+23.501%
2026-01-16	133.0000	133.0000	133.0000	133.0000	+0.758%	1	492	+15.376%
2026-01-15	130.5500	133.7100	130.5500	132.0000	+1.390%	4	492	+16.250%
2026-01-14	135.0000	135.0000	130.1900	130.1900	-5.659%	9	491	+17.866%
2026-01-13	144.3100	144.3100	136.1000	138.0000	-5.447%	51	489	+11.196%
2026-01-12	148.7500	148.7500	145.9500	145.9500	-2.375%	4	485	+5.139%
2026-01-09	149.5000	149.5000	149.5000	149.5000	+1.356%	1	484	+2.642%
2026-01-08	147.5000	147.5000	147.5000	147.5000	-2.441%	1	484	+4.034%
2026-01-07	151.9200	151.9200	151.1900	151.1900	-4.798%	2	485	+1.495%
2026-01-06	155.4000	159.1000	153.0200	158.8100	-0.744%	12	487	-3.375%
2026-01-05	156.0000	161.0000	156.0000	160.0000	+4.011%	18	477	-4.094%
2026-01-02	158.4800	159.7500	150.8200	153.8300	-4.156%	33	477	-0.247%
2025-12-31	160.3900	161.4500	159.6800	160.5000	-2.015%	220	591	-4.393%
2025-12-30	163.8000	163.8000	163.8000	163.8000	+3.442%	1	591	-6.319%
2025-12-29	158.0000	158.5000	158.0000	158.3500	-4.233%	3	590	-3.094%
2025-12-24	164.7000	165.8600	164.2000	165.3500	+0.395%	15	598	-7.197%
2025-12-23	163.1800	164.9000	163.1800	164.7000	+1.049%	19	598	-6.831%
2025-12-22	166.9900	166.9900	161.4600	162.9900	-1.819%	16	586	-5.853%
2025-12-19	164.3000	168.3000	164.3000	166.0100	-0.174%	7	580	-7.566%
2025-12-18	161.1500	168.6400	161.1500	166.3000	+3.938%	18	573	-7.727%
2025-12-17	162.2000	164.0000	159.5800	160.0000	-2.326%	5	568	-4.094%
2025-12-16	164.7100	164.7100	163.8100	163.8100	+3.553%	2	568	-6.324%
2025-12-15	154.2100	158.9500	151.5000	158.1900	+2.058%	204	568	-2.996%
2025-12-12	159.4500	159.4500	155.0000	155.0000	-3.475%	12	445	-1.000%
2025-12-11	155.0000	160.5800	155.0000	160.5800	+0.804%	4	433	-4.440%
2025-12-10	160.5500	162.1200	157.1000	159.3000	-3.630%	18	434	-3.672%
2025-12-09	166.0300	166.0300	163.7700	165.3000	-5.000%	12	442	-7.169%
2025-12-08	175.0500	175.5000	174.0000	174.0000	-2.477%	3	437	-11.810%
2025-12-05	173.2300	179.0000	171.8300	178.4200	+4.830%	31	434	-13.995%
2025-12-04	170.9000	175.5500	170.2000	170.2000	+7.872%	37	435	-9.841%
2025-12-03	157.8500	157.8500	157.7800	157.7800	-1.338%	4	425	-2.744%
2025-12-02	157.1000	159.9200	157.1000	159.9200	+1.215%	4	424	-4.046%
2025-12-01	157.0000	158.4600	156.3100	158.0000	-0.691%	11	424	-2.880%
2025-11-28	155.0000	160.1500	155.0000	159.1000	+4.623%	7	425	-3.551%
2025-11-26	153.0600	153.4500	152.0700	152.0700	-0.289%	6	431	+0.907%
2025-11-25	145.0200	152.5100	145.0200	152.5100	+10.627%	4	431	+0.616%
2025-11-24	139.0000	139.0000	136.6300	137.8600	+8.620%	8	430	+11.309%
2025-11-21	127.6000	127.6000	126.0000	126.9200	+1.382%	9	429	+20.903%
2025-11-20	134.4900	134.4900	125.1900	125.1900	-0.350%	6	428	+22.574%
2025-11-19	127.4900	127.4900	124.4700	125.6300	-3.362%	32	426	+22.144%
2025-11-18	127.2500	130.0000	127.2500	130.0000	-2.585%	2	429	+18.038%
2025-11-17	137.4000	140.7500	133.4500	133.4500	-4.916%	35	429	+14.987%
2025-11-14	135.3500	142.4000	132.9300	140.3500	+0.588%	15	413	+9.334%
2025-11-13	142.6100	142.9000	139.5300	139.5300	-0.690%	20	410	+9.976%
2025-11-12	141.0000	142.8500	140.0000	140.5000	-6.333%	23	391	+9.217%
2025-11-11	151.0800	151.0800	149.5000	150.0000	-2.534%	3	387	+2.300%
2025-11-10	154.2000	154.2000	153.9000	153.9000	+8.856%	21	385	-0.292%
2025-11-07	143.0000	143.0000	135.8000	141.3800	-2.497%	25	404	+8.537%
2025-11-06	149.6500	149.6500	145.0000	145.0000	-4.856%	25	414	+5.828%
2025-11-04	155.0000	160.5000	152.4000	152.4000	-3.849%	19	419	+0.689%
2025-11-03	170.0500	172.0000	158.0000	158.5000	-4.015%	47	401	-3.186%
2025-10-31	178.0000	178.0000	163.4700	165.1300	-6.187%	119	401	-7.073%
2025-10-30	169.0000	183.5500	163.0100	176.0200	-21.904%	331	314	-12.822%
2025-10-29	227.3000	227.9000	225.3900	225.3900	-0.993%	33	67	-31.918%
2025-10-27	226.0600	227.6500	226.0600	227.6500	+5.394%	16	51	-32.594%
2025-10-24	216.0000	216.0000	216.0000	216.0000	-1.144%	2	51	-28.958%
2025-10-22	218.5000	218.5000	218.5000	218.5000	+1.590%	1	49	-29.771%
2025-10-21	215.0800	215.0800	215.0800	215.0800	+6.846%	2	50	-28.654%
2025-10-17	201.3000	201.3000	201.3000	201.3000	-1.901%	17	50	-23.770%
2025-10-15	205.2000	205.2000	205.2000	205.2000	+1.836%	1	33	-25.219%
2025-10-10	201.5000	201.5000	201.5000	201.5000	-5.559%	4	32	-23.846%
2025-10-09	207.7500	213.3600	207.7500	213.3600	+7.758%	4	28	-28.079%
2025-10-07	200.9000	200.9000	198.0000	198.0000	+0.304%	5	30	-22.500%
2025-10-06	190.0000	197.4000	190.0000	197.4000	-0.604%	4	31	-22.264%
2025-10-03	201.1300	201.1300	198.6000	198.6000	-3.937%	4	27	-22.734%
2025-10-02	206.7400	206.7400	206.7400	206.7400	+3.370%	1	23	-25.776%
2025-10-01	200.0000	200.0000	200.0000	200.0000	-10.515%	1	22	-23.275%
2025-09-29	223.5000	223.5000	223.5000	223.5000	-1.607%	1	21	-31.342%
2025-09-25	227.1500	227.1500	227.1500	227.1500	-5.065%	1	20	-32.446%
2025-09-22	245.0000	245.0000	239.2700	239.2700	-0.304%	6	19	-35.867%
2025-09-19	252.2200	252.2200	240.0000	240.0000	-3.003%	7	15	-36.063%
2025-09-18	252.3500	252.3500	247.4300	247.4300	+0.992%	5	10	-37.982%
2025-09-17	245.0000	245.0000	245.0000	245.0000	+0.463%	4	6	-37.367%
2025-09-16	239.5000	243.8700	239.5000	243.8700	0.000%	3	2	-37.077%