Dark

META20280121C680
META Jan 21 2028 680.00 Call (META280121C00680000)
option OPRA

EOD

Sep 17, 2026

148.62+1.627%(+2.38)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	145.0000	148.6200	145.0000	148.6200	+1.627%	53	1,197	0.000%
2026-09-16	151.0000	151.1000	146.2400	146.2400	+0.336%	8	1,211	+1.627%
2026-09-15	141.1200	145.7500	141.1200	145.7500	+3.222%	2	1,214	+1.969%
2026-09-14	139.1500	142.1500	139.1500	141.2000	+7.425%	84	1,214	+5.255%
2026-09-11	131.0000	132.0000	131.0000	131.4400	-2.543%	3	1,212	+13.071%
2026-09-10	133.7500	135.0900	133.7500	134.8700	-0.465%	6	1,213	+10.195%
2026-09-09	131.0000	135.5000	129.8300	135.5000	+25.463%	3	1,210	+9.683%
2026-09-08	111.0000	112.8000	108.0000	108.0000	+3.349%	3	1,212	+37.611%
2026-09-04	104.5000	104.5000	104.5000	104.5000	-1.970%	4	1,213	+42.220%
2026-09-03	105.9000	111.8100	105.8200	106.6000	+9.199%	38	1,213	+39.418%
2026-09-02	97.6900	97.6900	97.6200	97.6200	+8.118%	2	1,219	+52.243%
2026-09-01	80.5000	91.0000	80.5000	90.2900	+3.389%	4	1,219	+64.603%
2026-08-31	86.7500	87.3300	86.5300	87.3300	-3.769%	20	1,219	+70.182%
2026-08-28	89.5000	90.7500	89.5000	90.7500	+4.011%	15	1,233	+63.769%
2026-08-27	92.7200	92.7200	87.2500	87.2500	-6.183%	32	1,222	+70.338%
2026-08-26	97.0000	97.0000	86.8100	93.0000	+4.635%	9	1,221	+59.806%
2026-08-25	86.8500	88.8800	86.5700	88.8800	+5.684%	3	1,220	+67.214%
2026-08-24	82.5000	84.1000	82.5000	84.1000	+6.187%	4	1,219	+76.718%
2026-08-21	80.0000	80.6500	79.2000	79.2000	+5.040%	62	1,218	+87.652%
2026-08-20	77.0000	77.0000	75.4000	75.4000	-5.809%	5	1,190	+97.109%
2026-08-19	74.7000	81.4000	74.7000	80.0500	+5.191%	12	1,189	+85.659%
2026-08-18	81.0000	81.0000	76.1000	76.1000	-13.029%	9	1,187	+95.296%
2026-08-17	86.5700	87.5000	85.8000	87.5000	-10.778%	532	1,183	+69.851%
2026-08-14	99.0000	99.0000	98.0700	98.0700	-0.889%	2	657	+51.545%
2026-08-13	98.0000	98.9500	98.0000	98.9500	+4.875%	2	657	+50.197%
2026-08-12	95.5000	95.5000	93.5700	94.3500	-8.264%	16	655	+57.520%
2026-08-10	106.0000	107.9000	102.8500	102.8500	-2.001%	29	650	+44.502%
2026-08-07	106.1500	106.1500	103.1000	104.9500	+2.621%	8	652	+41.610%
2026-08-06	103.2500	103.3500	102.2700	102.2700	-1.045%	3	649	+45.321%
2026-08-05	103.2500	103.3500	102.9000	103.3500	+0.340%	7	648	+43.803%
2026-08-04	96.7100	103.0000	96.6500	103.0000	-1.483%	115	641	+44.291%
2026-08-03	102.2300	104.5500	99.0000	104.5500	+34.331%	6	559	+42.152%
2026-07-31	79.0000	79.5000	77.8300	77.8300	+4.400%	82	559	+90.955%
2026-07-30	70.6700	77.1500	70.6700	74.5500	-27.832%	14	522	+99.356%
2026-07-29	103.3000	103.3000	103.3000	103.3000	-8.104%	1	513	+43.872%
2026-07-27	112.4100	112.4100	112.4100	112.4100	-0.522%	1	513	+32.212%
2026-07-24	113.0000	113.0000	113.0000	113.0000	-6.146%	1	513	+31.522%
2026-07-23	120.1000	122.0000	117.6100	120.4000	-16.759%	23	513	+23.439%
2026-07-21	143.5000	144.6400	143.5000	144.6400	-1.270%	3	531	+2.752%
2026-07-20	147.5000	148.0000	146.5000	146.5000	+2.041%	3	532	+1.447%
2026-07-17	141.7000	147.5000	134.2500	143.5700	-8.438%	28	533	+3.517%
2026-07-16	163.2000	165.0000	156.8000	156.8000	-5.200%	167	524	-5.217%
2026-07-15	160.5600	173.0500	160.5600	165.4000	+8.666%	13	413	-10.145%
2026-07-14	152.2100	152.2100	152.2100	152.2100	-1.546%	1	413	-2.359%
2026-07-13	154.6000	154.6000	154.6000	154.6000	-4.509%	2	414	-3.868%
2026-07-10	159.4500	163.5500	153.8100	161.9000	+24.061%	21	416	-8.203%
2026-07-09	114.0000	132.1000	114.0000	130.5000	+16.883%	3	419	+13.885%
2026-07-08	111.6500	111.6500	111.6500	111.6500	-7.918%	2	418	+33.112%
2026-07-07	120.9000	121.2500	120.9000	121.2500	+14.495%	2	417	+22.573%
2026-07-01	110.9900	110.9900	105.9000	105.9000	+28.879%	8	417	+40.340%
2026-06-30	82.1700	82.1700	82.1600	82.1700	+6.714%	8	425	+80.869%
2026-06-26	77.0000	77.0000	77.0000	77.0000	-0.888%	1	425	+93.013%
2026-06-25	80.6900	80.6900	77.2000	77.6900	-10.392%	5	426	+91.299%
2026-06-24	86.7000	86.7000	86.7000	86.7000	-2.365%	1	429	+71.419%
2026-06-22	86.8800	88.8000	86.8800	88.8000	-4.608%	6	430	+67.365%
2026-06-18	91.9500	93.1100	91.9500	93.0900	-2.237%	3	431	+59.652%
2026-06-17	95.2200	95.2200	95.2200	95.2200	-6.030%	1	431	+56.081%
2026-06-15	102.5000	102.5000	101.1900	101.3300	+14.136%	13	431	+46.669%
2026-06-12	88.7800	88.7800	88.7800	88.7800	-1.879%	1	443	+67.403%
2026-06-11	85.8100	90.4800	85.8100	90.4800	-3.033%	20	443	+64.257%
2026-06-10	94.0000	94.0000	93.3000	93.3100	-5.509%	5	440	+59.276%
2026-06-09	100.6000	100.6000	98.7500	98.7500	-3.357%	5	437	+50.501%
2026-06-05	111.2200	111.2200	102.1800	102.1800	-21.249%	32	433	+45.449%
2026-06-04	129.7500	129.7500	129.7500	129.7500	+8.351%	1	443	+14.543%
2026-06-03	117.0200	119.7500	117.0200	119.7500	+9.883%	2	444	+24.109%
2026-06-01	111.8900	112.2800	108.9800	108.9800	-10.672%	102	444	+36.374%
2026-05-28	124.6500	124.6500	122.0000	122.0000	+10.909%	6	418	+21.820%
2026-05-27	110.0000	110.0000	110.0000	110.0000	+3.676%	1	419	+35.109%
2026-05-21	103.2000	106.1000	103.2000	106.1000	+0.664%	27	420	+40.075%
2026-05-20	105.4000	105.4000	105.4000	105.4000	-3.400%	1	420	+41.006%
2026-05-19	109.1100	109.1100	109.1100	109.1100	-1.258%	1	440	+36.211%
2026-05-18	110.5000	110.5000	110.5000	110.5000	-1.978%	1	440	+34.498%
2026-05-15	114.2600	117.4500	112.7300	112.7300	+2.622%	13	440	+31.837%
2026-05-13	106.7800	109.8500	106.7800	109.8500	+5.635%	24	429	+35.294%
2026-05-11	104.7400	104.7400	103.9900	103.9900	-6.061%	2	453	+42.918%
2026-05-08	110.7000	110.7000	110.7000	110.7000	-6.186%	1	452	+34.255%
2026-05-07	118.0000	118.0000	118.0000	118.0000	+6.383%	2	451	+25.949%
2026-05-04	109.1700	115.3500	109.1700	110.9200	-1.238%	6	449	+33.988%
2026-05-01	112.3100	112.3100	112.3100	112.3100	-2.339%	1	448	+32.330%
2026-04-30	107.4000	115.0200	105.9000	115.0000	-24.984%	25	448	+29.235%
2026-04-29	152.5000	153.3000	150.0000	153.3000	+1.436%	14	446	-3.053%
2026-04-28	149.5700	151.1300	149.5700	151.1300	-1.857%	3	434	-1.661%
2026-04-27	155.4000	156.0000	153.9900	153.9900	-1.016%	9	433	-3.487%
2026-04-24	158.5500	158.5500	155.5700	155.5700	+9.943%	3	432	-4.467%
2026-04-23	146.7900	146.7900	141.5000	141.5000	-8.739%	6	430	+5.032%
2026-04-22	154.4200	155.0500	154.4200	155.0500	+0.951%	2	433	-4.147%
2026-04-21	155.0000	155.0000	153.5900	153.5900	+1.958%	3	431	-3.236%
2026-04-20	159.2000	159.2000	149.2000	150.6400	-6.932%	18	431	-1.341%
2026-04-17	160.6400	161.8600	160.6400	161.8600	+3.756%	5	426	-8.180%
2026-04-16	154.4000	156.0000	154.4000	156.0000	+0.730%	2	426	-4.731%
2026-04-15	156.2000	158.0000	154.8700	154.8700	+4.791%	9	427	-4.036%
2026-04-14	147.7900	147.7900	147.7900	147.7900	+16.462%	1	424	+0.562%
2026-04-13	126.9000	126.9000	126.9000	126.9000	+0.388%	1	424	+17.116%
2026-04-10	131.9800	131.9800	126.3300	126.4100	-2.167%	3	424	+17.570%
2026-04-09	127.5400	129.2100	127.5400	129.2100	+17.464%	2	423	+15.022%
2026-04-08	110.3000	110.3000	110.0000	110.0000	+15.123%	3	424	+35.109%
2026-04-02	95.5500	95.5500	95.5500	95.5500	-4.373%	2	425	+55.542%
2026-04-01	99.9200	99.9200	99.9200	99.9200	+3.501%	2	425	+48.739%
2026-03-31	96.9000	96.9000	95.7300	96.5400	+19.955%	8	425	+53.947%
2026-03-30	80.4800	80.4800	80.4800	80.4800	+5.065%	1	425	+84.667%
2026-03-27	80.7200	80.7200	76.6000	76.6000	-16.503%	3	424	+94.021%
2026-03-26	96.2000	96.2000	91.7400	91.7400	-15.696%	17	422	+62.001%
2026-03-24	108.8200	108.8200	108.8200	108.8200	+1.872%	1	428	+36.574%
2026-03-20	112.0500	112.0500	106.8200	106.8200	-13.154%	2	427	+39.131%
2026-03-17	123.0000	123.0000	123.0000	123.0000	-1.890%	1	426	+20.829%
2026-03-16	125.3600	125.5100	125.3600	125.3700	+5.035%	5	426	+18.545%
2026-03-13	119.3600	119.3600	119.3600	119.3600	-16.491%	1	426	+24.514%
2026-03-10	142.9300	142.9300	142.9300	142.9300	+4.787%	4	426	+3.981%
2026-03-06	136.4000	136.4000	136.4000	136.4000	-9.097%	1	426	+8.959%
2026-03-05	150.0500	150.0500	150.0500	150.0500	-2.565%	1	426	-0.953%
2026-03-04	154.0000	154.0000	154.0000	154.0000	+15.123%	5	425	-3.494%
2026-02-27	140.4000	140.4000	133.7700	133.7700	-6.975%	6	420	+11.101%
2026-02-26	143.8000	143.8000	143.8000	143.8000	+2.094%	1	419	+3.352%
2026-02-25	140.9000	140.9000	140.8500	140.8500	+8.346%	10	418	+5.517%
2026-02-24	130.0000	130.0000	130.0000	130.0000	-2.256%	1	418	+14.323%
2026-02-23	142.0000	142.0000	133.0000	133.0000	-8.276%	12	419	+11.744%
2026-02-20	146.2500	146.2500	145.0000	145.0000	+5.072%	8	407	+2.497%
2026-02-19	136.0000	140.0400	136.0000	138.0000	+4.728%	13	410	+7.696%
2026-02-18	131.7700	131.7700	131.7700	131.7700	-7.008%	1	415	+12.787%
2026-02-13	141.7000	141.7000	141.7000	141.7000	-8.698%	4	419	+4.884%
2026-02-11	147.8800	155.2000	147.8800	155.2000	+0.453%	33	419	-4.240%
2026-02-10	156.0200	156.0200	154.5000	154.5000	-3.552%	4	410	-3.806%
2026-02-09	154.9500	162.2000	154.9500	160.1900	+9.779%	6	409	-7.223%
2026-02-06	143.0000	150.0000	143.0000	145.9200	-8.800%	15	407	+1.850%
2026-02-05	160.1700	160.1700	158.8300	160.0000	+4.194%	8	407	-7.113%
2026-02-04	157.3100	157.3100	153.5600	153.5600	-6.752%	14	399	-3.217%
2026-02-03	164.6800	164.6800	164.6800	164.6800	-9.382%	2	397	-9.752%
2026-02-02	178.2800	182.0900	177.0000	181.7300	-1.234%	16	395	-18.219%
2026-01-30	189.4700	189.4700	184.0000	184.0000	-7.071%	7	406	-19.228%
2026-01-29	202.4800	205.0000	185.5000	198.0000	+23.364%	49	405	-24.939%
2026-01-28	167.0000	167.0000	160.5000	160.5000	-0.514%	32	420	-7.402%
2026-01-27	161.3300	161.3300	161.3300	161.3300	-1.128%	3	393	-7.878%
2026-01-26	162.4100	164.2200	162.4100	163.1700	+5.014%	8	393	-8.917%
2026-01-23	146.9500	155.3800	146.9500	155.3800	+14.460%	3	389	-4.351%
2026-01-22	133.4200	135.7500	133.4200	135.7500	+9.097%	3	390	+9.481%
2026-01-21	124.4300	124.4300	124.4300	124.4300	+6.533%	1	391	+19.441%
2026-01-20	117.4500	117.4500	116.8000	116.8000	-6.485%	6	390	+27.243%
2026-01-15	123.4900	124.9000	123.4900	124.9000	+0.889%	2	393	+18.991%
2026-01-14	123.8000	123.8000	123.8000	123.8000	-8.574%	1	392	+20.048%
2026-01-13	135.4100	135.4100	135.4100	135.4100	-3.265%	1	391	+9.756%
2026-01-08	137.0600	139.9800	137.0600	139.9800	-4.189%	3	390	+6.172%
2026-01-07	144.5000	146.1000	144.5000	146.1000	-1.170%	2	390	+1.725%
2026-01-06	147.8300	147.8300	147.8300	147.8300	-1.995%	1	391	+0.534%
2026-01-05	152.8000	152.8000	150.8400	150.8400	-0.685%	2	391	-1.472%
2026-01-02	151.8800	151.8800	151.8800	151.8800	-0.439%	5	391	-2.146%
2025-12-31	152.3000	153.0200	152.3000	152.5500	-1.593%	137	389	-2.576%
2025-12-30	155.0200	155.0200	155.0200	155.0200	+3.347%	1	389	-4.128%
2025-12-29	149.4000	150.0000	149.4000	150.0000	-2.875%	11	388	-0.920%
2025-12-22	154.4400	154.4400	154.4400	154.4400	-2.377%	1	389	-3.768%
2025-12-19	154.6000	158.2000	154.6000	158.2000	-1.137%	2	389	-6.056%
2025-12-18	160.0200	160.0200	160.0200	160.0200	+5.297%	1	388	-7.124%
2025-12-17	152.4200	152.4200	151.9700	151.9700	+1.313%	8	387	-2.204%
2025-12-16	150.0000	150.0000	150.0000	150.0000	+1.112%	1	386	-0.920%
2025-12-15	150.6800	150.6800	148.3500	148.3500	-0.836%	102	385	+0.182%
2025-12-11	149.6000	149.6000	149.6000	149.6000	-4.029%	1	311	-0.655%
2025-12-09	157.7800	157.7800	155.8800	155.8800	-5.756%	3	312	-4.657%
2025-12-08	165.4000	165.4000	165.4000	165.4000	-2.517%	1	312	-10.145%
2025-12-05	167.1000	170.3600	165.9900	169.6700	+4.567%	8	312	-12.406%
2025-12-04	163.5000	164.9500	161.4000	162.2600	+8.390%	17	307	-8.406%
2025-12-03	150.2500	150.2500	149.6700	149.7000	-0.631%	22	306	-0.721%
2025-12-02	150.6500	150.6500	150.6500	150.6500	+0.655%	1	302	-1.347%
2025-12-01	149.6700	149.6700	149.6700	149.6700	-1.241%	5	302	-0.702%
2025-11-28	149.3700	151.5500	149.3700	151.5500	+5.199%	3	302	-1.933%
2025-11-26	146.0000	146.0000	144.0600	144.0600	-0.139%	4	302	+3.165%
2025-11-25	141.3400	144.2600	141.3400	144.2600	+8.834%	18	302	+3.022%
2025-11-24	128.3600	132.7800	128.3600	132.5500	+12.905%	4	301	+12.124%
2025-11-21	119.1000	119.1000	115.0500	117.4000	-0.878%	4	303	+26.593%
2025-11-20	128.3500	128.3500	118.4400	118.4400	-1.094%	6	303	+25.481%
2025-11-19	120.1500	120.1500	118.9500	119.7500	-6.482%	13	302	+24.109%
2025-11-18	119.7700	128.0500	119.2000	128.0500	+3.017%	10	301	+16.064%
2025-11-17	130.4000	133.6000	124.3000	124.3000	-4.112%	34	304	+19.566%
2025-11-14	129.6300	129.6300	129.6300	129.6300	-2.475%	1	315	+14.649%
2025-11-13	132.5600	132.9200	132.5600	132.9200	-0.858%	26	315	+11.812%
2025-11-12	137.4500	137.4500	133.5500	134.0700	-5.418%	13	289	+10.853%
2025-11-11	142.5000	142.5000	141.7500	141.7500	-3.407%	19	289	+4.847%
2025-11-10	143.7300	146.7500	143.7300	146.7500	+6.033%	7	273	+1.274%
2025-11-07	137.1000	138.4000	128.5700	138.4000	-2.052%	35	272	+7.384%
2025-11-06	142.5000	142.5000	139.9100	141.3000	-6.646%	36	280	+5.180%
2025-11-05	148.9000	152.1000	148.9000	151.3600	+3.219%	16	255	-1.810%
2025-11-04	145.0000	149.5100	145.0000	146.6400	-2.240%	13	243	+1.350%
2025-11-03	161.9000	164.9000	150.0000	150.0000	-4.532%	37	234	-0.920%
2025-10-31	172.5000	172.5000	157.1200	157.1200	-6.476%	50	234	-5.410%
2025-10-30	162.7000	175.9500	154.6000	168.0000	-22.900%	221	208	-11.536%
2025-10-29	217.9000	217.9000	217.9000	217.9000	-0.937%	1	15	-31.794%
2025-10-28	219.9600	219.9600	219.9600	219.9600	+5.446%	1	14	-32.433%
2025-10-23	208.6000	208.6000	208.6000	208.6000	+8.646%	1	13	-28.754%
2025-10-17	190.3700	192.0000	190.3700	192.0000	-2.957%	2	13	-22.594%
2025-10-16	197.8500	197.8500	197.8500	197.8500	+0.764%	2	12	-24.882%
2025-10-15	194.5000	196.3500	194.5000	196.3500	+0.832%	3	14	-24.309%
2025-10-10	194.7300	194.7300	194.7300	194.7300	-1.293%	1	11	-23.679%
2025-10-09	197.2800	197.2800	197.2800	197.2800	+5.610%	1	10	-24.665%
2025-10-07	186.8000	186.8000	186.8000	186.8000	-3.944%	1	11	-20.439%
2025-10-06	185.1100	194.4700	185.1100	194.4700	+0.501%	6	11	-23.577%
2025-10-03	193.5000	193.5000	192.9900	193.5000	-2.690%	5	9	-23.194%
2025-10-02	198.8500	198.8500	198.8500	198.8500	+3.757%	1	6	-25.260%
2025-10-01	191.8100	191.8100	191.6500	191.6500	-9.901%	3	5	-22.452%
2025-09-29	212.7100	212.7100	212.7100	212.7100	+1.011%	1	4	-30.130%
2025-09-26	208.8900	210.5800	208.8900	210.5800	-1.924%	2	4	-29.423%
2025-09-25	215.4000	215.4000	214.7100	214.7100	0.000%	2	2	-30.781%