Dark

META20280121C670
META Jan 21 2028 670.00 Call (META280121C00670000)
option OPRA

EOD

Sep 17, 2026

153.03+1.688%(+2.54)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	147.4200	154.0000	147.4200	153.0300	+1.688%	65	1,963	0.000%
2026-09-16	155.0000	155.4000	150.4900	150.4900	+1.000%	31	1,919	+1.688%
2026-09-15	148.4900	149.8900	145.0000	149.0000	+2.865%	1,724	1,918	+2.705%
2026-09-14	139.5300	146.5000	136.9300	144.8500	+4.964%	26	731	+5.647%
2026-09-09	135.0500	140.0000	135.0500	138.0000	+20.000%	32	739	+10.891%
2026-09-03	116.0000	116.0000	115.0000	115.0000	+22.510%	3	759	+33.070%
2026-09-01	87.0000	94.4500	87.0000	93.8700	+4.300%	10	762	+63.023%
2026-08-31	90.7500	90.7500	89.6500	90.0000	-0.794%	19	762	+70.033%
2026-08-27	97.8000	97.8000	90.1600	90.7200	+1.137%	32	758	+68.684%
2026-08-26	89.7000	89.7000	89.7000	89.7000	0.000%	1	757	+70.602%
2026-08-25	89.6000	89.7000	89.6000	89.7000	+2.961%	10	757	+70.602%
2026-08-24	85.0000	87.1200	85.0000	87.1200	+6.335%	2	747	+75.654%
2026-08-21	82.7500	82.7500	81.9300	81.9300	-2.232%	11	747	+86.781%
2026-08-19	83.8000	83.8000	83.8000	83.8000	+3.266%	15	743	+82.613%
2026-08-18	82.6700	82.6700	81.1500	81.1500	-11.166%	11	743	+88.577%
2026-08-17	94.2500	94.2500	91.3500	91.3500	-12.290%	11	737	+67.521%
2026-08-14	104.1500	104.1500	104.1500	104.1500	-0.144%	4	748	+46.932%
2026-08-13	101.2300	104.3000	101.2300	104.3000	+4.300%	5	747	+46.721%
2026-08-12	105.0000	105.1000	100.0000	100.0000	-10.754%	6	747	+53.030%
2026-08-11	112.0500	112.0500	112.0500	112.0500	+5.787%	1	746	+36.573%
2026-08-10	105.8000	105.9200	105.8000	105.9200	-0.451%	4	746	+44.477%
2026-08-07	106.4000	106.4000	106.4000	106.4000	-0.188%	2	746	+43.825%
2026-08-06	106.3500	106.6000	106.3500	106.6000	0.000%	2	746	+43.555%
2026-08-05	106.5000	106.6000	106.1500	106.6000	+5.025%	7	745	+43.555%
2026-08-04	101.1500	101.5000	101.1500	101.5000	-4.740%	4	738	+50.768%
2026-08-03	88.8500	108.0000	88.8500	106.5500	+40.567%	21	739	+43.623%
2026-07-30	77.5500	77.5500	74.8000	75.8000	-31.247%	7	732	+101.887%
2026-07-29	108.0000	110.2500	108.0000	110.2500	-8.544%	3	730	+38.803%
2026-07-23	120.5500	120.5500	120.5500	120.5500	-9.869%	1	729	+26.943%
2026-07-22	133.7500	133.7500	133.7500	133.7500	-7.981%	1	729	+14.415%
2026-07-17	149.5000	149.5000	137.0000	145.3500	-11.210%	5	728	+5.284%
2026-07-16	170.0000	170.0000	161.0000	163.7000	-4.213%	11	726	-6.518%
2026-07-15	170.0000	177.1000	170.0000	170.9000	+7.789%	12	729	-10.456%
2026-07-13	159.4700	159.4700	158.5500	158.5500	-3.558%	2	731	-3.482%
2026-07-10	159.5500	167.4500	157.0000	164.4000	+33.463%	49	732	-6.916%
2026-07-09	123.1800	123.1800	123.1800	123.1800	-2.238%	2	741	+24.233%
2026-07-07	117.3400	126.0000	117.3400	126.0000	+23.107%	2	741	+21.452%
2026-07-02	102.3500	102.3500	102.3500	102.3500	-16.789%	1	743	+49.516%
2026-07-01	113.3000	123.0000	113.0600	123.0000	+41.901%	7	743	+24.415%
2026-06-30	84.3600	86.6800	84.3500	86.6800	+4.258%	3	744	+76.546%
2026-06-26	83.2400	83.2400	83.1400	83.1400	+4.579%	2	742	+84.063%
2026-06-25	80.0000	82.2500	79.5000	79.5000	-8.484%	7	744	+92.491%
2026-06-24	87.2400	87.2400	86.8700	86.8700	-4.538%	11	746	+76.160%
2026-06-22	91.0000	91.0000	91.0000	91.0000	-7.539%	2	746	+68.165%
2026-06-18	92.5500	98.4200	92.4500	98.4200	+3.709%	3	747	+55.487%
2026-06-17	101.2500	101.5600	94.9000	94.9000	-9.748%	6	747	+61.254%
2026-06-15	104.2000	109.3400	104.2000	105.1500	+16.316%	13	747	+45.535%
2026-06-12	89.8000	90.4000	89.8000	90.4000	-3.025%	3	760	+69.281%
2026-06-11	89.7500	93.2200	87.5000	93.2200	-2.896%	24	759	+64.160%
2026-06-10	102.9500	102.9500	96.0000	96.0000	-7.923%	2	757	+59.406%
2026-06-09	99.8500	104.2600	99.8500	104.2600	-0.534%	4	757	+46.777%
2026-06-08	102.7500	104.8200	102.7500	104.8200	+2.785%	3	755	+45.993%
2026-06-05	121.7500	121.7500	101.9800	101.9800	-15.052%	8	756	+50.059%
2026-06-03	120.0500	120.0500	120.0500	120.0500	+5.911%	1	757	+27.472%
2026-06-02	113.3500	113.3500	113.3500	113.3500	+1.205%	1	758	+35.007%
2026-06-01	112.5000	112.5000	112.0000	112.0000	-9.120%	2	757	+36.634%
2026-05-29	123.2400	123.2400	123.2400	123.2400	-4.487%	1	756	+24.172%
2026-05-27	113.7000	129.8300	113.0800	129.0300	+17.364%	14	756	+18.600%
2026-05-26	110.0000	110.0000	109.9400	109.9400	-1.944%	2	755	+39.194%
2026-05-22	111.3000	112.5200	111.2900	112.1200	+2.327%	9	755	+36.488%
2026-05-21	105.6500	109.6300	105.6500	109.5700	+0.912%	4	756	+39.664%
2026-05-19	108.5800	108.5800	108.5800	108.5800	-1.291%	1	756	+40.938%
2026-05-18	113.9600	114.3700	110.0000	110.0000	-5.733%	4	755	+39.118%
2026-05-15	118.4300	120.4500	116.6900	116.6900	-1.110%	14	755	+31.142%
2026-05-14	118.0000	118.0000	118.0000	118.0000	+9.411%	2	743	+29.686%
2026-05-12	105.0000	107.8500	105.0000	107.8500	+0.728%	2	741	+41.892%
2026-05-11	107.0700	107.0700	107.0700	107.0700	-4.860%	1	741	+42.925%
2026-05-08	112.0000	112.5400	111.7200	112.5400	-4.262%	7	738	+35.978%
2026-05-07	119.7000	119.7000	117.2500	117.5500	+2.574%	7	743	+30.183%
2026-05-06	114.6000	114.6000	114.6000	114.6000	+4.258%	1	742	+33.534%
2026-05-05	113.0000	113.0000	109.9200	109.9200	-2.726%	3	741	+39.219%
2026-05-04	113.0000	113.0000	113.0000	113.0000	-2.342%	1	743	+35.425%
2026-05-01	116.0500	116.0500	114.9100	115.7100	-3.855%	6	740	+32.253%
2026-04-30	126.0500	126.0500	109.5000	120.3500	-21.729%	27	740	+27.154%
2026-04-29	156.6000	157.7500	153.7600	153.7600	-1.467%	36	747	-0.475%
2026-04-28	158.5500	159.5000	153.9700	156.0500	-2.894%	24	732	-1.935%
2026-04-27	161.4500	161.7000	160.7000	160.7000	+0.125%	101	729	-4.773%
2026-04-24	153.7200	161.5500	153.7200	160.5000	+9.556%	10	715	-4.654%
2026-04-23	152.6500	154.3300	146.5000	146.5000	-8.277%	5	714	+4.457%
2026-04-22	156.0000	161.9500	156.0000	159.7200	+2.378%	9	714	-4.189%
2026-04-21	158.0000	158.0000	153.6000	156.0100	-0.643%	3	707	-1.910%
2026-04-20	164.0000	164.0000	153.5500	157.0200	-5.976%	25	707	-2.541%
2026-04-17	165.0000	167.0000	165.0000	167.0000	+4.735%	6	706	-8.365%
2026-04-16	156.2200	159.4500	156.2200	159.4500	-1.574%	3	708	-4.026%
2026-04-15	156.0000	163.3000	156.0000	162.0000	+5.469%	18	708	-5.537%
2026-04-14	153.6000	153.6000	153.6000	153.6000	+15.680%	1	704	-0.371%
2026-04-13	129.2700	132.7800	129.2700	132.7800	+2.138%	3	703	+15.251%
2026-04-10	130.0000	130.0000	130.0000	130.0000	-2.042%	1	703	+17.715%
2026-04-09	132.7900	133.6900	132.7100	132.7100	+7.223%	6	704	+15.312%
2026-04-08	114.9000	123.7700	112.0000	123.7700	+26.814%	7	706	+23.641%
2026-04-07	97.6000	97.6000	97.6000	97.6000	-4.492%	1	704	+56.793%
2026-04-06	102.1900	102.1900	102.1900	102.1900	+0.829%	2	705	+49.750%
2026-04-02	101.4700	101.5900	101.2100	101.3500	-3.476%	13	712	+50.992%
2026-04-01	103.2900	105.0000	103.2900	105.0000	+28.049%	2	712	+45.743%
2026-03-30	82.7500	83.5000	82.0000	82.0000	+3.575%	7	713	+86.622%
2026-03-27	82.0000	82.0000	79.1700	79.1700	-13.475%	2	714	+93.293%
2026-03-26	100.7200	100.7200	91.5000	91.5000	-18.304%	27	713	+67.246%
2026-03-25	113.0000	113.0000	112.0000	112.0000	-0.489%	3	718	+36.634%
2026-03-24	112.1200	112.7000	112.1200	112.5500	-4.804%	32	716	+35.966%
2026-03-23	115.7000	118.2300	115.7000	118.2300	+6.571%	10	703	+29.434%
2026-03-20	111.9000	111.9500	110.9400	110.9400	-7.550%	4	704	+37.939%
2026-03-19	120.0000	120.0000	120.0000	120.0000	-4.724%	2	708	+27.525%
2026-03-17	125.9500	125.9500	125.9500	125.9500	-0.238%	15	706	+21.501%
2026-03-16	126.2500	126.2500	126.2500	126.2500	+3.230%	5	691	+21.212%
2026-03-13	126.2500	126.2500	122.3000	122.3000	-11.697%	8	691	+25.127%
2026-03-12	139.8000	139.8000	138.5000	138.5000	-4.351%	81	691	+10.491%
2026-03-11	147.1500	147.1500	144.8000	144.8000	+2.695%	4	752	+5.684%
2026-03-06	141.0000	141.0000	141.0000	141.0000	-6.629%	1	763	+8.532%
2026-03-05	156.6700	156.6700	150.6900	151.0100	-2.568%	6	763	+1.338%
2026-03-04	157.5800	157.9000	154.9900	154.9900	+6.640%	3	760	-1.265%
2026-03-03	146.0000	146.0200	145.3400	145.3400	-1.797%	6	759	+5.291%
2026-03-02	147.2600	148.2500	147.2600	148.0000	+7.363%	29	758	+3.399%
2026-02-27	138.0000	138.0000	137.7500	137.8500	-7.743%	3	747	+11.012%
2026-02-26	150.0000	150.4000	149.2500	149.4200	+3.013%	5	747	+2.416%
2026-02-25	145.5300	145.5300	144.9500	145.0500	+4.843%	23	748	+5.502%
2026-02-23	150.0000	150.0000	138.3500	138.3500	-6.891%	3	748	+10.611%
2026-02-20	148.5700	151.1000	148.5700	148.5900	+3.605%	18	747	+2.988%
2026-02-19	143.4200	143.4200	143.4200	143.4200	+3.106%	1	752	+6.701%
2026-02-18	136.8000	139.1000	136.8000	139.1000	-6.014%	7	753	+10.014%
2026-02-12	145.0000	150.7000	145.0000	148.0000	-3.268%	10	746	+3.399%
2026-02-11	153.0000	153.0000	153.0000	153.0000	-4.661%	1	746	+0.020%
2026-02-10	162.9600	162.9600	159.5900	160.4800	-3.904%	4	746	-4.642%
2026-02-09	154.5000	167.0000	154.5000	167.0000	+7.742%	3	746	-8.365%
2026-02-06	155.0000	155.0000	146.8000	155.0000	-4.908%	9	745	-1.271%
2026-02-05	158.6000	163.0000	156.0000	163.0000	+1.242%	5	745	-6.117%
2026-02-04	159.7800	162.0000	158.0500	161.0000	-8.523%	15	744	-4.950%
2026-02-03	182.3900	182.3900	175.0000	176.0000	-3.541%	11	731	-13.051%
2026-02-02	182.6200	186.0000	182.4600	182.4600	-12.489%	5	735	-16.130%
2026-01-29	207.2500	208.5000	191.8200	208.5000	+28.704%	61	738	-26.604%
2026-01-28	167.0000	169.2500	162.0000	162.0000	-3.069%	18	757	-5.537%
2026-01-27	168.0000	168.7500	162.7500	167.1300	-0.352%	17	756	-8.437%
2026-01-26	159.4500	168.7300	159.4500	167.7200	+5.286%	865	763	-8.759%
2026-01-23	155.0200	159.3000	155.0200	159.3000	+15.796%	8	1,163	-3.936%
2026-01-22	137.6500	137.6500	137.5700	137.5700	+15.897%	2	1,163	+11.238%
2026-01-21	118.7000	118.7000	118.7000	118.7000	-0.294%	1	1,161	+28.922%
2026-01-20	121.0000	121.0000	119.0500	119.0500	-8.126%	7	1,162	+28.543%
2026-01-16	131.5500	132.3500	129.5800	129.5800	+1.711%	462	829	+18.097%
2026-01-15	127.4000	127.4000	127.4000	127.4000	+0.110%	1	829	+20.118%
2026-01-14	127.6500	127.7100	127.2600	127.2600	-5.009%	10	828	+20.250%
2026-01-13	134.6300	134.6300	132.2500	133.9700	-4.986%	7	828	+14.227%
2026-01-12	146.4000	146.4000	141.0000	141.0000	-5.331%	3	830	+8.532%
2026-01-09	148.9400	148.9400	148.9400	148.9400	+4.483%	2	833	+2.746%
2026-01-08	142.5500	142.5500	142.5500	142.5500	-3.389%	1	835	+7.352%
2026-01-07	150.1000	150.1000	147.5500	147.5500	-4.480%	2	836	+3.714%
2026-01-06	155.6800	155.6800	154.4700	154.4700	-0.445%	13	837	-0.932%
2026-01-05	157.0200	157.0200	155.1600	155.1600	+5.408%	3	850	-1.373%
2026-01-02	151.9200	151.9200	147.1000	147.2000	-5.641%	86	850	+3.961%
2025-12-31	157.0900	157.2200	156.0000	156.0000	-2.121%	114	832	-1.904%
2025-12-30	159.4000	162.5500	159.3800	159.3800	+4.855%	3	832	-3.984%
2025-12-29	153.8900	153.8900	152.0000	152.0000	-3.639%	3	832	+0.678%
2025-12-26	160.7100	160.7100	157.0000	157.7400	-1.542%	11	832	-2.986%
2025-12-23	159.4200	160.5000	159.4200	160.2100	+0.932%	6	831	-4.482%
2025-12-22	158.7300	158.7300	158.7300	158.7300	-1.982%	1	829	-3.591%
2025-12-19	160.0000	164.4300	160.0000	161.9400	+0.434%	37	828	-5.502%
2025-12-18	159.3700	164.3900	159.3700	161.2400	+3.492%	8	815	-5.092%
2025-12-17	155.8000	155.8000	155.8000	155.8000	-1.951%	1	818	-1.778%
2025-12-16	158.1000	160.3200	158.1000	158.9000	+3.182%	6	818	-3.694%
2025-12-15	154.0000	154.1000	154.0000	154.0000	+1.610%	101	817	-0.630%
2025-12-12	150.0000	151.6700	150.0000	151.5600	-2.534%	7	718	+0.970%
2025-12-10	156.7000	156.7000	155.5000	155.5000	-3.097%	3	713	-1.588%
2025-12-09	161.9000	161.9000	160.4700	160.4700	-5.561%	4	710	-4.636%
2025-12-08	173.4000	173.4000	169.8900	169.9200	-2.001%	19	708	-9.940%
2025-12-05	166.7500	174.6100	166.7500	173.3900	+4.433%	28	704	-11.742%
2025-12-04	168.7300	169.6000	166.0000	166.0300	+7.938%	24	701	-7.830%
2025-12-03	154.4800	154.4800	153.8200	153.8200	-1.207%	5	697	-0.514%
2025-12-02	152.3000	155.7000	150.8300	155.7000	+1.104%	3	696	-1.715%
2025-12-01	151.5100	154.0000	151.5100	154.0000	-0.837%	3	695	-0.630%
2025-11-28	154.4000	155.3000	154.4000	155.3000	+4.474%	3	694	-1.462%
2025-11-26	148.6500	148.6500	148.6500	148.6500	+0.088%	1	691	+2.947%
2025-11-25	145.2000	148.5200	144.8600	148.5200	+9.609%	10	691	+3.037%
2025-11-24	133.3400	135.5000	132.7600	135.5000	+9.309%	9	687	+12.937%
2025-11-21	122.1000	123.9600	119.6200	123.9600	+0.723%	10	686	+23.451%
2025-11-20	130.8400	130.8400	122.0000	123.0700	+0.556%	15	687	+24.344%
2025-11-19	124.1500	124.1500	121.2000	122.3900	-5.998%	9	683	+25.035%
2025-11-18	126.4500	132.2200	122.0000	130.2000	+1.846%	31	679	+17.535%
2025-11-17	135.9700	135.9700	127.8400	127.8400	-6.659%	13	682	+19.704%
2025-11-14	132.2600	136.9700	132.2600	136.9600	+0.706%	3	684	+11.733%
2025-11-13	139.0100	139.0100	136.0000	136.0000	-1.364%	9	685	+12.522%
2025-11-12	142.7000	142.7000	137.8800	137.8800	-4.250%	4	683	+10.988%
2025-11-11	146.5200	146.5200	144.0000	144.0000	-4.793%	4	684	+6.271%
2025-11-10	148.8100	151.7500	148.7500	151.2500	+7.193%	11	684	+1.177%
2025-11-07	134.9500	141.1000	133.1800	141.1000	-2.522%	23	680	+8.455%
2025-11-06	147.4500	147.4500	143.6800	144.7500	-6.613%	5	680	+5.720%
2025-11-05	150.0000	155.0000	149.1000	155.0000	+3.264%	11	681	-1.271%
2025-11-04	151.2500	155.5500	150.1000	150.1000	-2.406%	46	682	+1.952%
2025-11-03	165.3400	168.7000	153.8000	153.8000	-4.780%	65	658	-0.501%
2025-10-31	177.7500	177.7500	159.6000	161.5200	-6.044%	103	658	-5.256%
2025-10-30	177.9500	179.0600	159.0000	171.9100	-22.713%	663	619	-10.982%
2025-10-29	222.4300	222.4300	222.4300	222.4300	+0.647%	1	26	-31.201%
2025-10-27	221.0000	221.0000	221.0000	221.0000	+5.023%	1	27	-30.756%
2025-10-22	208.5000	210.4300	208.5000	210.4300	+1.977%	6	27	-27.277%
2025-10-20	206.3500	206.3500	206.3500	206.3500	+4.810%	1	27	-25.840%
2025-10-17	196.8800	196.8800	196.8800	196.8800	+1.244%	1	27	-22.272%
2025-10-16	195.0300	195.0300	194.3600	194.4600	-2.035%	3	27	-21.305%
2025-10-15	200.5000	200.5000	198.5000	198.5000	+1.994%	2	27	-22.907%
2025-10-14	194.6200	194.6200	194.6200	194.6200	-1.083%	1	26	-21.370%
2025-10-10	196.7500	196.7500	196.7500	196.7500	-0.631%	10	25	-22.221%
2025-10-09	198.0000	198.0000	198.0000	198.0000	+5.319%	1	17	-22.712%
2025-10-06	185.0000	188.0000	185.0000	188.0000	-5.471%	2	16	-18.601%
2025-10-03	198.8300	198.8800	198.8300	198.8800	+2.294%	2	14	-23.054%
2025-10-01	195.5000	195.5000	194.4200	194.4200	-15.759%	11	12	-21.289%
2025-09-15	228.0900	231.0400	228.0900	230.7900	0.000%	3	1	-33.693%