Dark

META20280121C710
META Jan 21 2028 710.00 Call (META280121C00710000)
option OPRA

EOD

Sep 17, 2026

131.49-0.068%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	131.4900	131.4900	131.4900	131.4900	-0.068%	1	320	0.000%
2026-09-15	131.5800	131.5800	131.5800	131.5800	+10.823%	2	320	-0.068%
2026-09-11	120.0000	121.7500	118.7300	118.7300	-0.893%	21	320	+10.747%
2026-09-10	122.9500	122.9500	119.7500	119.8000	-2.602%	4	311	+9.758%
2026-09-09	116.0000	125.2000	116.0000	123.0000	+24.242%	22	312	+6.902%
2026-09-08	99.0000	99.0000	99.0000	99.0000	+0.579%	10	322	+32.818%
2026-09-04	96.9300	98.4300	96.8400	98.4300	+12.749%	56	295	+33.587%
2026-08-28	87.2500	87.3000	87.1000	87.3000	+11.139%	14	295	+50.619%
2026-08-27	82.8500	82.8500	78.5500	78.5500	-6.876%	81	293	+67.397%
2026-08-26	90.1000	90.1000	83.8200	84.3500	+7.521%	6	286	+55.886%
2026-08-25	77.4500	78.4500	77.4500	78.4500	+3.020%	3	285	+67.610%
2026-08-24	76.1500	76.1500	76.1500	76.1500	+7.254%	2	285	+72.672%
2026-08-19	71.3400	71.3400	71.0000	71.0000	0.000%	2	283	+85.197%
2026-08-18	72.0000	72.0000	71.0000	71.0000	-8.031%	19	281	+85.197%
2026-08-17	83.1500	83.1500	77.2000	77.2000	-10.002%	20	277	+70.324%
2026-08-12	93.0000	93.0000	85.5000	85.7800	-15.488%	9	277	+53.287%
2026-08-11	101.5000	101.5000	101.5000	101.5000	+7.807%	1	274	+29.547%
2026-08-10	93.5000	94.1500	93.5000	94.1500	-0.212%	2	274	+39.660%
2026-08-06	94.3500	94.3500	94.3500	94.3500	+0.372%	1	274	+39.364%
2026-08-05	94.1500	94.1500	93.8000	94.0000	+2.330%	7	273	+39.883%
2026-08-04	87.3300	91.9100	87.3300	91.8600	-1.098%	35	271	+43.142%
2026-08-03	92.7300	95.5000	92.1500	92.8800	+30.449%	146	238	+41.570%
2026-07-31	72.8700	72.8700	71.2000	71.2000	+7.879%	3	375	+84.677%
2026-07-30	66.2500	66.2500	66.0000	66.0000	-45.902%	34	374	+99.227%
2026-07-22	122.0000	122.0000	122.0000	122.0000	-8.271%	1	342	+7.779%
2026-07-20	130.7300	133.8200	130.7300	133.0000	+0.758%	6	341	-1.135%
2026-07-17	132.0000	132.0000	132.0000	132.0000	-11.835%	2	341	-0.386%
2026-07-16	150.0000	150.0000	149.2900	149.7200	-6.425%	5	339	-12.176%
2026-07-15	160.0000	160.0000	160.0000	160.0000	+9.739%	3	336	-17.819%
2026-07-14	145.8000	145.8000	145.8000	145.8000	-1.486%	1	337	-9.815%
2026-07-10	148.0000	151.0000	145.5900	148.0000	+38.189%	11	337	-11.155%
2026-07-01	102.4700	107.1000	102.4700	107.1000	+47.216%	131	340	+22.773%
2026-06-26	73.1600	73.1600	72.7500	72.7500	+5.039%	2	229	+80.742%
2026-06-25	70.5200	71.2100	69.2600	69.2600	-8.495%	5	228	+89.850%
2026-06-24	78.5000	78.6500	75.6900	75.6900	-4.190%	14	231	+73.722%
2026-06-23	81.1500	81.1500	79.0000	79.0000	-7.277%	26	236	+66.443%
2026-06-18	86.3700	86.3700	85.2000	85.2000	-13.503%	18	209	+54.331%
2026-06-16	98.5000	98.5000	98.5000	98.5000	+22.482%	5	209	+33.492%
2026-06-11	77.8000	80.4200	77.1000	80.4200	-4.963%	21	209	+63.504%
2026-06-10	84.6200	84.6200	84.6200	84.6200	-9.011%	1	208	+55.389%
2026-06-09	93.0000	93.0000	93.0000	93.0000	-9.577%	5	208	+41.387%
2026-06-05	102.8500	102.8500	102.8500	102.8500	-0.724%	1	208	+27.846%
2026-06-03	103.6000	103.6000	103.6000	103.6000	+3.600%	1	208	+26.921%
2026-06-02	100.8500	100.8500	100.0000	100.0000	-0.646%	11	209	+31.490%
2026-06-01	104.8300	104.8300	100.0000	100.6500	-7.703%	8	198	+30.641%
2026-05-29	109.0500	109.0500	109.0500	109.0500	+15.887%	3	192	+20.578%
2026-05-12	94.1000	94.1000	94.1000	94.1000	-0.738%	1	195	+39.734%
2026-05-11	94.8000	94.8000	94.8000	94.8000	-9.274%	1	195	+38.703%
2026-05-07	104.4900	104.4900	104.4900	104.4900	+3.681%	1	195	+25.840%
2026-05-06	100.7800	100.7800	100.7800	100.7800	+5.176%	1	194	+30.472%
2026-05-05	97.7700	97.7700	95.4600	95.8200	-3.310%	5	193	+37.226%
2026-05-04	99.1000	99.1000	99.1000	99.1000	-5.031%	1	191	+32.684%
2026-04-30	96.0000	104.3500	96.0000	104.3500	-24.684%	8	191	+26.009%
2026-04-28	138.5500	138.5500	138.5500	138.5500	-2.738%	3	187	-5.096%
2026-04-20	142.4500	142.4500	142.4500	142.4500	+4.183%	1	187	-7.694%
2026-04-14	136.7300	136.7300	136.7300	136.7300	+16.863%	1	188	-3.832%
2026-04-13	117.0000	117.0000	117.0000	117.0000	-3.909%	1	188	+12.385%
2026-04-09	121.7600	121.7600	121.7600	121.7600	+4.884%	1	188	+7.991%
2026-04-08	116.0900	116.0900	116.0900	116.0900	+33.514%	1	188	+13.266%
2026-04-07	86.9500	86.9500	86.9500	86.9500	+21.286%	1	188	+51.225%
2026-03-30	71.6900	71.6900	71.6900	71.6900	+4.611%	1	187	+83.415%
2026-03-27	68.5300	68.5300	68.5300	68.5300	-17.124%	1	188	+91.872%
2026-03-26	83.8200	83.8200	82.6900	82.6900	-19.757%	8	188	+59.016%
2026-03-23	103.0500	103.0500	103.0500	103.0500	-10.779%	1	193	+27.598%
2026-03-13	115.7800	115.7800	115.5000	115.5000	-10.361%	3	193	+13.844%
2026-03-11	128.8500	128.8500	128.8500	128.8500	+1.241%	2	193	+2.049%
2026-03-10	127.2700	127.2700	127.2700	127.2700	-3.364%	1	193	+3.316%
2026-03-02	131.7000	131.7000	131.7000	131.7000	+7.091%	6	193	-0.159%
2026-02-27	122.2400	122.9800	122.2400	122.9800	-1.062%	2	188	+6.920%
2026-02-23	124.3000	124.3000	124.3000	124.3000	-1.388%	2	188	+5.784%
2026-02-19	126.0500	126.0500	126.0500	126.0500	+1.875%	1	190	+4.316%
2026-02-18	123.7300	123.7300	123.7300	123.7300	-4.463%	1	190	+6.272%
2026-02-13	129.0000	129.5100	129.0000	129.5100	-3.610%	7	196	+1.529%
2026-02-12	134.3600	134.3600	134.3600	134.3600	-4.918%	1	196	-2.136%
2026-02-11	141.3100	141.3100	141.3100	141.3100	-1.113%	1	196	-6.949%
2026-02-10	142.9000	142.9000	142.9000	142.9000	+4.314%	1	196	-7.985%
2026-02-06	130.0000	136.9900	130.0000	136.9900	-7.439%	2	197	-4.015%
2026-02-05	148.0000	148.0000	148.0000	148.0000	+2.778%	8	196	-11.155%
2026-02-04	146.3700	146.3700	144.0000	144.0000	-5.419%	4	202	-8.688%
2026-02-03	158.0000	158.7900	152.2500	152.2500	-7.878%	23	201	-13.635%
2026-02-02	163.9600	165.3600	163.2500	165.2700	-3.192%	31	207	-20.439%
2026-01-30	170.6500	170.7200	170.0000	170.7200	-7.978%	4	197	-22.979%
2026-01-29	183.1500	186.7000	171.0500	185.5200	+23.680%	51	195	-29.124%
2026-01-27	150.0000	150.0000	150.0000	150.0000	-0.166%	1	197	-12.340%
2026-01-26	148.5000	152.1000	148.5000	150.2500	+6.628%	12	197	-12.486%
2026-01-23	140.9100	140.9100	140.9100	140.9100	+15.377%	1	204	-6.685%
2026-01-22	122.1300	122.1300	122.1300	122.1300	+11.994%	1	205	+7.664%
2026-01-21	106.2800	109.0500	106.2800	109.0500	-7.608%	2	206	+20.578%
2026-01-16	115.6800	118.2100	115.6800	118.0300	+1.926%	36	205	+11.404%
2026-01-15	114.1200	115.8000	114.1200	115.8000	-10.023%	21	205	+13.549%
2026-01-12	128.7000	128.7000	128.7000	128.7000	-3.725%	1	205	+2.168%
2026-01-09	133.6800	133.6800	133.6800	133.6800	-1.066%	1	204	-1.638%
2026-01-07	133.1000	135.1200	133.1000	135.1200	+1.206%	3	205	-2.687%
2026-01-06	133.5100	133.5100	133.5100	133.5100	-4.067%	1	205	-1.513%
2026-01-05	140.0000	140.0000	139.1700	139.1700	+4.325%	4	203	-5.518%
2026-01-02	132.4500	133.4000	132.4500	133.4000	-4.441%	6	203	-1.432%
2025-12-31	140.0000	140.0000	139.2800	139.6000	-2.378%	101	269	-5.809%
2025-12-30	142.2000	143.0000	142.2000	143.0000	+4.593%	8	269	-8.049%
2025-12-29	137.4000	138.5000	136.7200	136.7200	-3.358%	8	269	-3.825%
2025-12-26	143.0000	143.0000	141.4700	141.4700	-1.927%	5	268	-7.054%
2025-12-24	144.0000	144.2500	144.0000	144.2500	+2.305%	3	268	-8.846%
2025-12-22	142.4000	142.4000	141.0000	141.0000	-0.774%	5	267	-6.745%
2025-12-19	146.5500	146.5500	142.1000	142.1000	-2.310%	5	267	-7.467%
2025-12-18	144.5800	147.8500	144.5800	145.4600	+4.542%	5	267	-9.604%
2025-12-17	140.7500	140.7500	139.1000	139.1400	+0.782%	4	267	-5.498%
2025-12-15	138.1600	138.1800	138.0500	138.0600	+1.291%	100	268	-4.759%
2025-12-12	135.1900	136.3000	135.1900	136.3000	-1.517%	2	197	-3.529%
2025-12-11	138.4000	138.4000	138.4000	138.4000	-2.473%	5	198	-4.993%
2025-12-10	140.9400	141.9100	140.9400	141.9100	-0.797%	2	198	-7.343%
2025-12-09	144.0000	144.0000	143.0500	143.0500	-8.384%	6	198	-8.081%
2025-12-05	155.0000	156.1400	155.0000	156.1400	+3.308%	2	197	-15.787%
2025-12-04	151.2300	152.6700	150.0000	151.1400	+13.019%	56	199	-13.001%
2025-11-26	135.3800	135.3800	133.7300	133.7300	+0.807%	3	158	-1.675%
2025-11-25	129.3900	132.6600	129.3900	132.6600	+7.941%	46	158	-0.882%
2025-11-24	122.9000	122.9000	122.9000	122.9000	+11.525%	20	188	+6.989%
2025-11-21	110.0000	110.8000	107.7500	110.2000	-0.559%	32	208	+19.319%
2025-11-20	115.8000	115.8000	109.9900	110.8200	+1.623%	7	186	+18.652%
2025-11-19	112.6800	112.6800	109.0500	109.0500	-7.858%	10	183	+20.578%
2025-11-18	114.6400	118.3500	109.7400	118.3500	+0.280%	6	182	+11.103%
2025-11-17	119.5000	119.5000	118.0200	118.0200	-0.363%	9	179	+11.413%
2025-11-14	118.4500	118.4500	118.4500	118.4500	-4.476%	2	170	+11.009%
2025-11-13	126.6500	126.6500	124.0000	124.0000	-2.669%	2	168	+6.040%
2025-11-12	125.5000	127.4000	125.5000	127.4000	-3.272%	5	168	+3.210%
2025-11-11	131.7100	131.7100	131.7100	131.7100	-3.438%	1	167	-0.167%
2025-11-10	135.0500	136.4000	135.0500	136.4000	+10.089%	3	167	-3.600%
2025-11-07	122.6500	123.9000	122.6500	123.9000	-4.236%	41	168	+6.126%
2025-11-06	132.6200	132.7000	129.3800	129.3800	-8.630%	52	208	+1.631%
2025-11-05	141.6000	141.6000	141.6000	141.6000	+5.381%	1	244	-7.140%
2025-11-04	136.7600	140.0000	134.2500	134.3700	-4.158%	65	244	-2.143%
2025-11-03	150.7000	150.7000	140.2000	140.2000	-3.310%	9	199	-6.213%
2025-10-31	156.2000	156.2000	145.0000	145.0000	-6.572%	28	199	-9.317%
2025-10-30	150.0000	162.9100	144.9800	155.2000	-23.168%	90	187	-15.277%
2025-10-29	202.0000	202.0000	202.0000	202.0000	+1.508%	2	152	-34.906%
2025-10-28	202.3000	202.3000	199.0000	199.0000	-1.970%	2	150	-33.925%
2025-10-27	202.3000	203.0000	202.3000	203.0000	+7.692%	11	152	-35.227%
2025-10-24	188.5000	188.5000	188.5000	188.5000	-2.760%	1	152	-30.244%
2025-10-23	193.8500	193.8500	193.8500	193.8500	+2.485%	1	151	-32.169%
2025-10-21	189.2000	189.2000	189.1500	189.1500	-0.500%	2	151	-30.484%
2025-10-20	187.5000	190.1000	187.5000	190.1000	+5.028%	5	149	-30.831%
2025-10-17	180.3100	181.0000	180.0000	181.0000	+0.444%	23	152	-27.354%
2025-10-16	185.6000	185.6000	180.2000	180.2000	-0.150%	46	135	-27.031%
2025-10-15	183.5000	185.1000	179.5000	180.4700	+1.388%	14	96	-27.140%
2025-10-14	176.7000	179.0500	176.7000	178.0000	-1.276%	12	86	-26.129%
2025-10-13	177.5000	180.3000	173.9500	180.3000	+3.859%	6	82	-27.072%
2025-10-10	187.6600	187.6600	173.6000	173.6000	-7.992%	41	81	-24.257%
2025-10-09	180.0000	188.6800	178.7500	188.6800	+4.677%	7	50	-30.311%
2025-10-08	176.5000	180.2500	176.5000	180.2500	+3.885%	8	54	-27.051%
2025-10-07	178.3500	178.3500	173.2000	173.5100	-3.067%	13	55	-24.218%
2025-10-06	171.0000	179.0000	170.4500	179.0000	+2.332%	12	50	-26.542%
2025-10-03	179.3300	180.0700	174.9200	174.9200	-2.192%	21	42	-24.828%
2025-10-02	181.0500	182.0000	178.8400	178.8400	+0.472%	7	26	-26.476%
2025-10-01	178.6600	179.6500	173.3900	178.0000	-15.847%	29	24	-26.129%
2025-09-23	211.5200	211.5200	211.5200	211.5200	0.000%	2	2	-37.836%