Dark

META20280121C690
META Jan 21 2028 690.00 Call (META280121C00690000)
option OPRA

EOD

Sep 16, 2026

143.60+2.170%(+3.05)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	144.6700	144.6700	143.6000	143.6000	+2.170%	134	473	0.000%
2026-09-15	136.5000	140.5500	136.5000	140.5500	+2.099%	3	360	+2.170%
2026-09-14	135.0000	137.6600	135.0000	137.6600	+7.337%	18	359	+4.315%
2026-09-11	131.0000	131.0000	128.1000	128.2500	+1.649%	34	359	+11.969%
2026-09-10	132.0500	132.0500	126.1700	126.1700	-3.797%	19	358	+13.815%
2026-09-09	126.9300	131.2100	126.9300	131.1500	+25.985%	25	358	+9.493%
2026-09-04	104.1000	104.1000	104.1000	104.1000	-0.096%	21	342	+37.944%
2026-09-03	105.3200	105.3200	104.2000	104.2000	+10.323%	23	342	+37.812%
2026-09-02	91.6500	94.4500	91.6500	94.4500	+1.505%	19	342	+52.038%
2026-08-28	88.7000	93.1000	88.7000	93.0500	+10.642%	7	324	+54.326%
2026-08-27	84.4200	84.4200	83.8300	84.1000	-7.358%	21	325	+70.749%
2026-08-26	85.9500	90.7800	85.9500	90.7800	+6.926%	8	325	+58.185%
2026-08-25	84.9000	84.9000	84.9000	84.9000	+9.903%	1	322	+69.140%
2026-08-21	77.3500	77.3500	77.2500	77.2500	+4.251%	2	322	+85.890%
2026-08-20	74.5000	74.5000	74.0500	74.1000	-5.000%	28	323	+93.792%
2026-08-18	75.0000	78.0000	75.0000	78.0000	-5.797%	2	336	+84.103%
2026-08-17	86.4000	86.4000	82.8000	82.8000	-13.025%	4	336	+73.430%
2026-08-14	97.8000	97.8000	95.2000	95.2000	+3.433%	5	336	+50.840%
2026-08-12	96.0000	96.0000	91.3000	92.0400	-7.404%	35	332	+56.019%
2026-08-10	109.0000	109.0000	99.4000	99.4000	-0.411%	10	349	+44.467%
2026-08-07	100.0000	100.0000	99.7600	99.8100	-0.290%	4	348	+43.873%
2026-08-06	100.0000	100.1000	100.0000	100.1000	-1.863%	2	345	+43.457%
2026-08-05	102.0000	102.0000	102.0000	102.0000	+7.019%	2	343	+40.784%
2026-08-04	97.0000	97.0000	95.3100	95.3100	-6.302%	2	341	+50.666%
2026-08-03	91.0000	101.7200	91.0000	101.7200	+28.759%	3	340	+41.172%
2026-07-31	76.0000	79.0000	76.0000	79.0000	+13.343%	5	338	+81.772%
2026-07-30	68.0700	70.5200	68.0700	69.7000	-33.045%	8	340	+106.026%
2026-07-29	104.1000	104.1000	104.1000	104.1000	-1.792%	1	337	+37.944%
2026-07-27	106.0000	106.0000	106.0000	106.0000	-7.577%	6	336	+35.472%
2026-07-23	114.6900	114.6900	114.6900	114.6900	-18.353%	2	330	+25.207%
2026-07-21	140.4700	140.4700	140.4700	140.4700	+6.797%	1	328	+2.228%
2026-07-17	138.0000	138.0000	131.5300	131.5300	-16.595%	3	328	+9.177%
2026-07-16	165.5100	165.5100	157.7000	157.7000	-2.468%	5	329	-8.941%
2026-07-15	158.6400	168.0500	158.6400	161.6900	+5.908%	4	327	-11.188%
2026-07-14	152.6700	152.6700	152.6700	152.6700	+3.169%	1	328	-5.941%
2026-07-13	147.9800	147.9800	147.9800	147.9800	-3.104%	1	327	-2.960%
2026-07-10	158.5500	158.5500	152.7200	152.7200	+40.756%	7	327	-5.972%
2026-07-08	108.5000	108.5000	108.5000	108.5000	-7.856%	2	330	+32.350%
2026-07-07	117.7500	117.7500	117.7500	117.7500	+21.267%	1	328	+21.953%
2026-07-02	97.1000	97.1000	97.1000	97.1000	-15.880%	20	329	+47.889%
2026-07-01	115.4300	115.4300	115.4300	115.4300	+55.252%	2	329	+24.404%
2026-06-25	74.4200	74.4200	74.3500	74.3500	-8.130%	3	328	+93.141%
2026-06-24	83.8000	84.0000	80.9300	80.9300	-19.601%	10	330	+77.437%
2026-06-16	98.4700	100.6600	98.4700	100.6600	+2.193%	4	325	+42.658%
2026-06-15	99.0100	102.1000	97.6500	98.5000	+15.003%	19	325	+45.787%
2026-06-12	85.6500	85.6500	85.6500	85.6500	+3.317%	2	324	+67.659%
2026-06-11	82.2800	82.9000	82.2800	82.9000	-16.934%	18	326	+73.221%
2026-06-05	99.8000	99.8000	99.8000	99.8000	-8.018%	1	323	+43.888%
2026-06-02	108.5000	108.5000	108.5000	108.5000	-8.051%	1	324	+32.350%
2026-05-28	118.2500	118.2500	118.0000	118.0000	+15.279%	7	323	+21.695%
2026-05-21	102.2700	102.3600	102.2700	102.3600	+1.146%	3	323	+40.289%
2026-05-20	101.2000	101.2000	101.2000	101.2000	-9.635%	1	323	+41.897%
2026-05-15	108.0600	113.7000	108.0400	111.9900	+1.468%	13	327	+28.226%
2026-05-14	112.0200	112.0200	110.0000	110.3700	+9.212%	16	332	+30.108%
2026-05-11	101.3700	101.3700	101.0600	101.0600	-10.193%	2	336	+42.094%
2026-05-07	112.5300	112.5300	112.5300	112.5300	+4.523%	1	338	+27.610%
2026-05-06	110.0000	110.0000	107.6600	107.6600	+4.524%	2	338	+33.383%
2026-05-05	106.0700	106.0700	101.2700	103.0000	+1.980%	16	337	+39.417%
2026-04-30	105.0000	105.0000	101.0000	101.0000	-30.822%	8	342	+42.178%
2026-04-29	150.0000	150.0000	146.0000	146.0000	-1.291%	2	344	-1.644%
2026-04-28	150.4500	150.7000	147.8100	147.9100	-3.371%	16	343	-2.914%
2026-04-27	152.5000	153.0700	152.5000	153.0700	+3.216%	4	343	-6.187%
2026-04-24	148.0000	148.3000	148.0000	148.3000	+7.855%	2	344	-3.169%
2026-04-23	137.8500	137.8500	137.5000	137.5000	-6.182%	2	345	+4.436%
2026-04-21	146.5600	146.5600	146.5600	146.5600	-1.439%	1	344	-2.020%
2026-04-20	151.1300	151.1300	148.3500	148.7000	-6.478%	3	344	-3.430%
2026-04-17	156.3100	159.0000	156.3100	159.0000	+4.605%	8	343	-9.686%
2026-04-15	152.0000	152.0000	152.0000	152.0000	+22.779%	1	343	-5.526%
2026-04-10	123.8000	123.8000	123.8000	123.8000	+23.986%	2	344	+15.994%
2026-04-01	100.7300	100.7300	99.8500	99.8500	+14.770%	3	344	+43.816%
2026-03-31	86.2500	87.0000	86.2500	87.0000	+11.396%	2	344	+65.057%
2026-03-30	78.1000	78.1000	78.1000	78.1000	+7.133%	1	346	+83.867%
2026-03-27	72.9000	72.9000	72.9000	72.9000	-13.007%	1	346	+96.982%
2026-03-26	95.5000	95.5000	83.8000	83.8000	-21.167%	10	346	+71.360%
2026-03-25	105.9400	107.2500	105.9400	106.3000	+1.722%	3	348	+35.089%
2026-03-24	105.5000	105.5000	104.5000	104.5000	-11.388%	18	347	+37.416%
2026-03-18	117.2500	117.9300	117.2500	117.9300	-1.065%	3	336	+21.767%
2026-03-17	120.4000	120.4000	118.9000	119.2000	-5.111%	7	337	+20.470%
2026-03-09	125.0000	125.6200	124.7000	125.6200	-14.544%	12	335	+14.313%
2026-03-04	147.0000	147.0000	147.0000	147.0000	+9.800%	1	329	-2.313%
2026-02-27	133.8800	133.8800	133.8800	133.8800	+2.669%	2	329	+7.260%
2026-02-23	130.4000	130.4000	130.4000	130.4000	-8.811%	1	331	+10.123%
2026-02-20	141.0000	143.0000	141.0000	143.0000	+7.036%	8	332	+0.420%
2026-02-19	133.6000	133.6000	133.6000	133.6000	+1.985%	1	326	+7.485%
2026-02-18	130.8000	131.0000	130.8000	131.0000	-1.504%	2	326	+9.618%
2026-02-13	133.0000	133.0000	133.0000	133.0000	-5.674%	1	327	+7.970%
2026-02-12	141.0000	141.0000	141.0000	141.0000	-10.191%	1	327	+1.844%
2026-02-09	145.6300	157.0000	145.6300	157.0000	+8.929%	2	327	-8.535%
2026-02-06	144.1300	144.1300	144.1300	144.1300	-5.797%	1	326	-0.368%
2026-02-04	153.0000	153.0000	153.0000	153.0000	-4.969%	1	325	-6.144%
2026-02-03	165.2700	165.2700	161.0000	161.0000	-18.274%	4	326	-10.807%
2026-01-29	197.6700	202.2000	181.6000	197.0000	+27.097%	34	323	-27.107%
2026-01-28	155.0000	155.0000	155.0000	155.0000	-3.727%	5	341	-7.355%
2026-01-27	159.5500	161.0000	159.5500	161.0000	+1.783%	3	336	-10.807%
2026-01-26	158.1800	158.1800	158.1800	158.1800	+38.390%	1	339	-9.217%
2026-01-20	115.0300	115.0300	114.3000	114.3000	-8.888%	4	338	+25.634%
2026-01-16	125.4500	125.4500	125.4500	125.4500	+4.022%	1	337	+14.468%
2026-01-14	123.5800	123.5800	120.6000	120.6000	-3.443%	2	337	+19.071%
2026-01-13	124.9000	124.9000	124.9000	124.9000	-9.819%	2	338	+14.972%
2026-01-12	138.5000	138.5000	138.5000	138.5000	-3.147%	2	338	+3.682%
2026-01-06	143.0000	143.0000	143.0000	143.0000	-3.051%	2	338	+0.420%
2025-12-31	149.7000	150.1000	147.4500	147.5000	-4.531%	36	310	-2.644%
2025-12-30	154.5000	154.5000	154.5000	154.5000	+7.478%	1	310	-7.055%
2025-12-29	143.5000	143.7500	143.5000	143.7500	-4.631%	50	311	-0.104%
2025-12-26	151.5500	151.5500	150.7300	150.7300	-0.666%	3	359	-4.730%
2025-12-23	151.7400	151.7400	151.7400	151.7400	-3.779%	1	357	-5.364%
2025-12-22	157.7000	157.7000	157.7000	157.7000	+2.310%	1	356	-8.941%
2025-12-19	154.1400	154.1400	154.1400	154.1400	+5.829%	1	356	-6.838%
2025-12-15	145.7500	145.7500	145.6500	145.6500	+2.096%	50	356	-1.407%
2025-12-12	142.6600	142.6600	142.6600	142.6600	-3.353%	1	315	+0.659%
2025-12-10	149.6500	149.6500	144.9500	147.6100	-10.702%	33	315	-2.717%
2025-12-05	163.7700	165.3000	163.7700	165.3000	+2.435%	2	324	-13.128%
2025-12-04	159.3000	161.3700	159.3000	161.3700	+10.823%	7	324	-11.012%
2025-12-03	145.6100	145.6100	145.6100	145.6100	-1.602%	1	324	-1.380%
2025-12-02	145.1000	147.9800	145.1000	147.9800	+1.516%	2	323	-2.960%
2025-12-01	145.7700	145.7700	145.7700	145.7700	+3.611%	5	323	-1.489%
2025-11-26	141.6900	142.0000	140.6900	140.6900	+2.656%	46	325	+2.068%
2025-11-25	136.5800	137.0500	136.5800	137.0500	+7.490%	77	325	+4.779%
2025-11-24	121.7500	127.5000	121.7500	127.5000	+10.104%	4	316	+12.627%
2025-11-21	114.1500	116.5000	112.4000	115.8000	-0.941%	13	316	+24.007%
2025-11-20	116.0000	116.9000	115.0000	116.9000	-1.267%	19	319	+22.840%
2025-11-19	118.2700	118.4000	114.7000	118.4000	-5.394%	55	316	+21.284%
2025-11-18	116.5500	125.1500	116.5500	125.1500	+2.826%	24	322	+14.742%
2025-11-17	126.6700	126.6700	121.7100	121.7100	-6.449%	5	301	+17.985%
2025-11-14	130.1000	130.1000	130.1000	130.1000	+0.115%	1	302	+10.377%
2025-11-13	135.0000	135.0000	128.9600	129.9500	+0.154%	146	302	+10.504%
2025-11-12	132.7300	132.7300	129.7500	129.7500	-9.107%	241	348	+10.674%
2025-11-10	143.0300	143.0300	142.7500	142.7500	+12.049%	9	163	+0.595%
2025-11-07	128.4300	128.4300	127.4000	127.4000	-9.052%	2	159	+12.716%
2025-11-06	138.5000	140.0800	138.5000	140.0800	-4.029%	2	159	+2.513%
2025-11-05	145.9600	145.9600	145.9600	145.9600	+3.444%	2	159	-1.617%
2025-11-04	145.7500	146.0000	141.1000	141.1000	-5.801%	69	157	+1.772%
2025-11-03	156.3100	160.0000	149.5500	149.7900	-2.557%	43	127	-4.132%
2025-10-31	158.6300	158.8300	152.5000	153.7200	-6.268%	44	127	-6.583%
2025-10-30	162.2000	170.9000	154.0000	164.0000	-22.696%	73	87	-12.439%
2025-10-29	212.1500	212.1500	212.1500	212.1500	-0.670%	2	28	-32.312%
2025-10-28	213.5800	213.5800	213.5800	213.5800	+0.461%	1	26	-32.765%
2025-10-27	212.6000	212.6000	212.6000	212.6000	+6.035%	1	26	-32.455%
2025-10-23	200.5000	200.5000	200.5000	200.5000	+1.777%	1	26	-28.379%
2025-10-21	196.9500	197.0000	196.9500	197.0000	-1.574%	2	25	-27.107%
2025-10-20	194.3100	200.1500	194.3100	200.1500	+7.394%	3	25	-28.254%
2025-10-17	186.3700	186.3700	186.3700	186.3700	+1.288%	5	28	-22.949%
2025-10-13	184.8100	188.1500	184.0000	184.0000	+0.546%	11	23	-21.957%
2025-10-10	190.6500	190.6500	183.0000	183.0000	-2.520%	8	23	-21.530%
2025-10-08	187.7300	187.7300	187.7300	187.7300	+1.944%	1	16	-23.507%
2025-10-07	184.9000	186.9000	184.1500	184.1500	+0.136%	4	15	-22.020%
2025-10-06	173.8800	183.9000	173.8800	183.9000	-1.129%	11	14	-21.914%
2025-10-03	188.0000	188.0000	186.0000	186.0000	-0.561%	3	8	-22.796%
2025-10-01	187.5000	187.5000	185.3300	187.0500	-3.919%	4	6	-23.229%
2025-09-30	194.6800	194.6800	194.6800	194.6800	-16.028%	1	2	-26.238%
2025-09-18	231.8400	231.8400	231.8400	231.8400	0.000%	1	1	-38.061%