Dark

META20280121C720
META Jan 21 2028 720.00 Call (META280121C00720000)
option OPRA

EOD

Sep 17, 2026

132.28+1.793%(+2.33)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	132.2800	132.2800	132.2800	132.2800	+1.793%	20	674	0.000%
2026-09-16	131.7000	131.7000	129.9000	129.9500	+1.802%	5	674	+1.793%
2026-09-15	123.9000	129.8100	123.9000	127.6500	+1.285%	17	672	+3.627%
2026-09-14	117.0000	126.0300	117.0000	126.0300	+7.580%	30	674	+4.959%
2026-09-11	120.0000	120.0000	117.1500	117.1500	+1.657%	13	654	+12.915%
2026-09-10	126.0000	126.0000	115.2400	115.2400	+19.296%	8	650	+14.787%
2026-09-08	96.6000	96.6000	96.6000	96.6000	+3.871%	1	653	+36.936%
2026-09-04	93.0000	93.0000	93.0000	93.0000	-3.075%	7	646	+42.237%
2026-09-03	97.8800	98.3500	95.9500	95.9500	+30.066%	28	646	+37.863%
2026-09-01	73.7700	73.7700	73.7700	73.7700	-3.316%	2	647	+79.314%
2026-08-31	76.2000	76.3000	76.2000	76.3000	-10.603%	2	648	+73.368%
2026-08-28	79.0000	85.3500	79.0000	85.3500	+11.569%	108	649	+54.985%
2026-08-27	78.0000	82.5000	76.5000	76.5000	-6.112%	54	619	+72.915%
2026-08-26	85.8300	85.8300	81.4800	81.4800	+10.407%	3	609	+62.347%
2026-08-24	70.8000	73.8000	70.8000	73.8000	+10.182%	5	609	+79.241%
2026-08-20	66.9800	66.9800	66.9800	66.9800	-3.334%	1	610	+97.492%
2026-08-19	70.1000	70.2500	69.2900	69.2900	-0.873%	24	610	+90.908%
2026-08-18	68.2500	69.9000	67.5000	69.9000	-12.734%	20	608	+89.242%
2026-08-17	80.1000	80.1000	80.1000	80.1000	-8.770%	1	606	+65.144%
2026-08-14	87.8000	87.8000	87.8000	87.8000	-2.227%	1	606	+50.661%
2026-08-13	87.1000	89.8000	87.1000	89.8000	+7.920%	51	606	+47.305%
2026-08-12	83.6800	83.6800	83.2100	83.2100	-10.237%	2	556	+58.971%
2026-08-10	93.8500	93.8500	92.7000	92.7000	+1.756%	57	556	+42.697%
2026-08-07	91.1000	91.1000	91.0500	91.1000	-1.758%	4	563	+45.203%
2026-08-06	91.9800	92.7300	91.9800	92.7300	+10.196%	4	559	+42.651%
2026-08-05	93.5600	93.5600	84.1500	84.1500	-7.781%	11	558	+57.195%
2026-08-03	91.2500	91.2500	91.2000	91.2500	+26.490%	9	548	+44.964%
2026-07-31	72.1400	72.1400	72.1400	72.1400	+13.606%	2	548	+83.366%
2026-07-30	65.0000	68.0000	63.0000	63.5000	-34.245%	20	548	+108.315%
2026-07-29	93.5000	96.5700	93.5000	96.5700	+1.653%	11	550	+36.978%
2026-07-28	95.0000	95.0000	95.0000	95.0000	-1.114%	1	551	+39.242%
2026-07-27	102.4000	102.4000	96.0700	96.0700	-25.527%	6	551	+37.691%
2026-07-21	129.0000	129.0000	129.0000	129.0000	-1.677%	1	545	+2.543%
2026-07-20	131.2000	131.2000	131.2000	131.2000	-15.355%	1	545	+0.823%
2026-07-15	141.0000	155.0000	141.0000	155.0000	+6.786%	2	545	-14.658%
2026-07-10	138.4700	147.2500	138.4700	145.1500	+29.310%	7	547	-8.867%
2026-07-09	112.2500	112.2500	112.2500	112.2500	+13.384%	1	550	+17.844%
2026-07-08	99.0400	99.0400	98.0000	99.0000	-5.714%	3	550	+33.616%
2026-07-07	95.0000	105.0000	95.0000	105.0000	+15.132%	4	550	+25.981%
2026-07-06	89.0000	91.2000	89.0000	91.2000	+4.828%	25	554	+45.044%
2026-07-02	90.5000	90.5000	87.0000	87.0000	-15.534%	7	573	+52.046%
2026-07-01	90.0000	105.4600	90.0000	103.0000	+38.255%	9	573	+28.427%
2026-06-29	74.5000	74.5000	74.5000	74.5000	+10.370%	2	570	+77.557%
2026-06-25	69.5500	69.5500	67.5000	67.5000	-8.263%	10	572	+95.970%
2026-06-24	75.9000	76.3500	73.4500	73.5800	-5.775%	25	572	+79.777%
2026-06-22	77.0000	78.0900	76.0000	78.0900	-5.916%	6	580	+69.394%
2026-06-18	81.0000	83.0000	81.0000	83.0000	+1.691%	4	575	+59.373%
2026-06-17	84.5000	84.5000	81.5000	81.6200	+4.360%	16	575	+62.068%
2026-06-12	80.8500	80.8500	78.2100	78.2100	+6.336%	13	575	+69.134%
2026-06-11	74.0600	74.0600	73.1500	73.5500	-8.337%	11	578	+79.850%
2026-06-10	88.3000	88.3000	80.0000	80.2400	-6.698%	27	568	+64.855%
2026-06-09	89.1900	89.1900	86.0000	86.0000	-0.635%	10	557	+53.814%
2026-06-08	86.5500	86.5500	86.5500	86.5500	-3.833%	1	555	+52.837%
2026-06-05	103.0000	103.0000	90.0000	90.0000	-15.809%	2	555	+46.978%
2026-06-03	106.9000	106.9000	106.9000	106.9000	+9.923%	1	555	+23.742%
2026-06-01	101.0000	101.0000	97.2500	97.2500	-2.973%	6	555	+36.021%
2026-05-27	94.5000	100.2300	94.5000	100.2300	+10.264%	5	556	+31.976%
2026-05-21	93.0000	93.0000	90.9000	90.9000	-0.926%	2	555	+45.523%
2026-05-20	92.6500	92.6500	91.7500	91.7500	-5.119%	2	555	+44.174%
2026-05-18	96.7000	96.7000	96.7000	96.7000	-3.077%	1	553	+36.794%
2026-05-14	99.0000	101.0000	99.0000	99.7700	+0.625%	102	553	+32.585%
2026-05-13	89.7000	99.1500	89.7000	99.1500	+10.535%	4	455	+33.414%
2026-05-12	86.7200	89.7500	86.7200	89.7000	+0.787%	8	455	+47.469%
2026-05-11	89.0000	89.0000	89.0000	89.0000	-6.513%	3	455	+48.629%
2026-05-08	98.9000	98.9000	95.2000	95.2000	-3.311%	3	455	+38.950%
2026-05-06	94.9000	98.5400	94.9000	98.4600	+7.022%	7	454	+34.349%
2026-05-05	94.9000	94.9000	92.0000	92.0000	-6.122%	7	458	+43.783%
2026-05-01	98.0000	98.0000	98.0000	98.0000	-2.884%	1	454	+34.980%
2026-04-30	94.5000	100.9100	94.5000	100.9100	-24.940%	8	454	+31.087%
2026-04-29	134.4400	134.4400	134.4400	134.4400	-0.282%	2	452	-1.607%
2026-04-28	134.8200	134.8200	134.8200	134.8200	-3.700%	1	454	-1.884%
2026-04-27	139.0000	140.0000	137.2500	140.0000	+0.215%	3	454	-5.514%
2026-04-24	139.7000	139.7000	139.7000	139.7000	+0.888%	1	455	-5.311%
2026-04-20	138.4700	138.4700	138.4700	138.4700	-3.269%	1	455	-4.470%
2026-04-17	143.5000	143.5000	143.1500	143.1500	+2.986%	7	455	-7.593%
2026-04-15	139.8900	139.8900	138.4300	139.0000	+4.104%	72	462	-4.835%
2026-04-14	133.5200	133.5200	133.5200	133.5200	+19.353%	1	412	-0.929%
2026-04-10	111.8700	111.8700	111.8700	111.8700	-5.635%	2	413	+18.244%
2026-04-09	118.5500	118.5500	118.5500	118.5500	+7.082%	1	415	+11.582%
2026-04-08	97.3500	110.7100	97.3500	110.7100	+25.522%	3	416	+19.483%
2026-04-01	88.8400	88.8400	87.5000	88.2000	+4.379%	4	417	+49.977%
2026-03-31	78.0000	85.0000	78.0000	84.5000	+20.114%	4	416	+56.544%
2026-03-30	67.2900	70.3500	67.2900	70.3500	+7.241%	9	419	+88.031%
2026-03-27	70.9000	70.9000	65.3500	65.6000	-14.248%	39	417	+101.646%
2026-03-26	87.0300	87.0300	74.2500	76.5000	-19.261%	13	401	+72.915%
2026-03-24	96.0000	96.0000	94.2500	94.7500	+1.013%	29	399	+39.609%
2026-03-20	97.9300	97.9300	93.8000	93.8000	-14.882%	9	393	+41.023%
2026-03-16	110.2000	110.2000	110.2000	110.2000	-0.765%	1	388	+20.036%
2026-03-13	111.3700	111.3700	111.0500	111.0500	-10.059%	6	388	+19.118%
2026-03-10	123.4700	123.4700	123.4700	123.4700	+8.688%	1	393	+7.135%
2026-03-09	114.0400	114.1000	113.6000	113.6000	-13.322%	3	393	+16.444%
2026-03-04	131.0600	131.0600	131.0600	131.0600	+2.471%	1	393	+0.931%
2026-03-02	128.1000	128.1000	127.9000	127.9000	+7.914%	8	393	+3.425%
2026-02-27	118.5200	118.5200	118.5200	118.5200	-5.929%	15	385	+11.610%
2026-02-25	125.9900	125.9900	125.9900	125.9900	+6.294%	1	400	+4.992%
2026-02-23	121.2500	121.2500	118.5300	118.5300	-8.294%	5	400	+11.600%
2026-02-20	132.4000	132.4000	129.2500	129.2500	+4.588%	5	400	+2.344%
2026-02-18	123.5800	123.5800	123.5800	123.5800	+3.345%	2	404	+7.040%
2026-02-13	119.5800	119.5800	119.5800	119.5800	-5.709%	1	402	+10.621%
2026-02-12	129.9500	131.1200	126.8200	126.8200	-8.433%	4	402	+4.305%
2026-02-11	141.1500	141.1500	138.5000	138.5000	-0.503%	2	400	-4.491%
2026-02-04	141.5100	143.3000	138.9800	139.2000	-7.200%	11	398	-4.971%
2026-02-03	163.9500	163.9500	150.0000	150.0000	-5.897%	3	402	-11.813%
2026-02-02	170.0000	170.0000	159.4000	159.4000	-3.976%	7	403	-17.014%
2026-01-30	171.2300	171.2300	166.0000	166.0000	-9.655%	4	404	-20.313%
2026-01-29	172.4800	183.7400	169.6200	183.7400	+27.138%	52	402	-28.007%
2026-01-28	143.6700	144.5200	143.6700	144.5200	-1.954%	20	401	-8.469%
2026-01-26	144.5700	147.4000	144.5700	147.4000	+7.962%	6	391	-10.258%
2026-01-23	136.5300	136.5300	136.5300	136.5300	+6.208%	10	391	-3.113%
2026-01-22	118.9300	128.5500	118.9300	128.5500	+24.806%	9	391	+2.902%
2026-01-20	103.7000	104.0800	103.0000	103.0000	-8.420%	4	390	+28.427%
2026-01-16	111.8000	112.4700	111.8000	112.4700	+1.783%	4	388	+17.614%
2026-01-15	110.5000	110.5000	110.5000	110.5000	-4.700%	1	388	+19.710%
2026-01-13	114.7000	115.9500	114.7000	115.9500	-8.542%	2	388	+14.084%
2026-01-08	126.7800	126.7800	126.7800	126.7800	-2.634%	2	389	+4.338%
2026-01-07	131.2500	131.2500	130.2100	130.2100	-2.850%	3	389	+1.590%
2026-01-06	134.2400	134.2400	134.0300	134.0300	-0.814%	6	388	-1.306%
2026-01-05	135.5000	135.6900	135.1300	135.1300	+3.627%	274	592	-2.109%
2026-01-02	132.8000	132.8000	128.7600	130.4000	-4.118%	268	592	+1.442%
2025-12-31	136.7900	136.8500	135.9300	136.0000	-1.528%	253	451	-2.735%
2025-12-30	138.1100	138.1100	138.1100	138.1100	-1.952%	1	451	-4.221%
2025-12-24	140.8600	140.8600	140.8600	140.8600	+1.375%	1	450	-6.091%
2025-12-23	138.9500	138.9500	138.9500	138.9500	-2.532%	1	450	-4.800%
2025-12-19	142.5600	142.5600	142.5600	142.5600	+3.417%	1	451	-7.211%
2025-12-17	137.8500	137.8500	137.8500	137.8500	-1.956%	1	451	-4.041%
2025-12-16	140.6000	140.6000	140.6000	140.6000	+4.303%	1	450	-5.917%
2025-12-15	134.1900	134.8000	134.1900	134.8000	+2.611%	250	450	-1.869%
2025-12-12	131.3700	131.3700	131.3700	131.3700	-2.689%	1	284	+0.693%
2025-12-10	137.2000	137.2000	135.0000	135.0000	-4.255%	3	283	-2.015%
2025-12-09	141.0000	141.0000	141.0000	141.0000	-6.319%	1	284	-6.184%
2025-12-08	150.5100	150.5100	150.5100	150.5100	-1.169%	1	284	-12.112%
2025-12-05	151.7500	153.4000	151.7500	152.2900	+2.435%	6	285	-13.139%
2025-12-04	148.6700	148.6700	148.6700	148.6700	+10.692%	2	289	-11.024%
2025-12-02	134.6000	134.6000	134.3100	134.3100	-0.768%	3	289	-1.511%
2025-12-01	135.3500	135.3500	135.3500	135.3500	+4.131%	1	289	-2.268%
2025-11-25	126.6500	129.9800	126.6500	129.9800	+10.443%	26	288	+1.770%
2025-11-24	111.2500	117.6900	111.2500	117.6900	+10.663%	20	312	+12.397%
2025-11-21	103.7500	107.6000	103.7500	106.3500	+0.539%	11	292	+24.382%
2025-11-20	113.9600	115.9000	105.7800	105.7800	+0.028%	10	300	+25.052%
2025-11-19	108.0000	109.5800	105.6000	105.7500	-7.843%	10	301	+25.087%
2025-11-18	106.8500	114.7500	106.8500	114.7500	-1.188%	4	301	+15.277%
2025-11-17	120.6900	120.6900	116.1300	116.1300	-2.559%	2	300	+13.907%
2025-11-14	113.4100	120.2500	113.4100	119.1800	-0.109%	8	299	+10.992%
2025-11-13	119.8000	120.8000	119.3100	119.3100	-0.864%	10	300	+10.871%
2025-11-12	124.0000	124.0000	119.7700	120.3500	-6.488%	7	300	+9.913%
2025-11-11	128.0000	128.7000	127.1600	128.7000	-3.153%	8	297	+2.782%
2025-11-10	128.7000	133.4800	128.7000	132.8900	+6.015%	8	296	-0.459%
2025-11-07	117.2100	125.3500	115.9300	125.3500	-1.447%	18	294	+5.529%
2025-11-06	125.0000	127.1900	125.0000	127.1900	-6.560%	9	289	+4.002%
2025-11-05	137.3000	137.3000	136.0800	136.1200	+4.531%	9	296	-2.821%
2025-11-04	134.5000	137.5000	130.2200	130.2200	-6.719%	66	295	+1.582%
2025-11-03	146.6200	148.5000	139.0000	139.6000	-2.819%	111	370	-5.244%
2025-10-31	150.1600	150.2800	141.7200	143.6500	-4.868%	112	370	-7.915%
2025-10-30	141.8600	158.0000	139.0000	151.0000	-24.025%	67	302	-12.397%
2025-10-29	196.0000	198.7500	196.0000	198.7500	-1.803%	4	273	-33.444%
2025-10-28	199.2600	202.4000	199.2600	202.4000	+2.305%	16	276	-34.644%
2025-10-27	195.1500	199.1400	195.1500	197.8400	+4.955%	93	274	-33.138%
2025-10-24	185.0000	188.9600	185.0000	188.5000	-0.106%	8	274	-29.825%
2025-10-23	188.5000	190.5000	188.5000	188.7000	+1.643%	3	270	-29.899%
2025-10-22	186.0000	186.0000	182.5500	185.6500	-0.429%	7	268	-28.748%
2025-10-21	186.0000	186.4500	184.2500	186.4500	+0.778%	105	267	-29.053%
2025-10-20	183.5000	185.0600	183.5000	185.0100	+5.066%	6	212	-28.501%
2025-10-17	174.8000	176.3500	172.4100	176.0900	+2.378%	8	211	-24.879%
2025-10-16	178.0000	182.1500	172.0000	172.0000	-2.439%	8	213	-23.093%
2025-10-15	175.0000	180.6000	175.0000	176.3000	+2.203%	16	208	-24.969%
2025-10-14	172.5000	172.5000	172.5000	172.5000	-1.429%	7	206	-23.316%
2025-10-13	173.0700	176.4800	173.0700	175.0000	+1.039%	22	199	-24.411%
2025-10-10	183.7000	184.7200	173.0000	173.2000	-6.186%	22	192	-23.626%
2025-10-09	173.5000	184.6200	172.0000	184.6200	+5.197%	23	180	-28.350%
2025-10-08	173.3000	175.5000	173.3000	175.5000	+2.416%	94	166	-24.627%
2025-10-07	173.5000	173.5000	168.7500	171.3600	-1.799%	38	173	-22.806%
2025-10-06	161.6000	175.8500	161.6000	174.5000	+2.256%	26	162	-24.195%
2025-10-03	176.9500	177.0800	170.6500	170.6500	-5.089%	102	146	-22.485%
2025-10-02	177.8000	179.8000	174.8000	179.8000	+4.021%	21	86	-26.429%
2025-10-01	171.6200	174.3600	169.4700	172.8500	-4.212%	75	80	-23.471%
2025-09-30	180.0000	180.4500	180.0000	180.4500	-5.226%	3	12	-26.694%
2025-09-29	190.4000	190.4000	190.4000	190.4000	+0.645%	5	11	-30.525%
2025-09-26	190.5000	190.5000	189.1800	189.1800	-3.480%	4	8	-30.077%
2025-09-25	195.5000	196.0000	195.5000	196.0000	-2.366%	3	5	-32.510%
2025-09-24	199.5000	200.7500	199.5000	200.7500	-1.376%	3	3	-34.107%
2025-09-15	203.5500	203.5500	203.5500	203.5500	0.000%	2	2	-35.014%