Dark

META20280121C730
META Jan 21 2028 730.00 Call (META280121C00730000)
option OPRA

EOD

Sep 17, 2026

130.88+3.708%(+4.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	130.8800	130.8800	130.8800	130.8800	+3.708%	1	387	0.000%
2026-09-16	126.2500	126.2500	126.2000	126.2000	+3.020%	2	387	+3.708%
2026-09-15	122.4500	122.5500	122.0000	122.5000	+4.952%	6	387	+6.841%
2026-09-14	116.7200	116.7200	116.7200	116.7200	+2.728%	3	386	+12.132%
2026-09-11	113.1600	113.6200	113.1600	113.6200	+0.861%	28	389	+15.191%
2026-09-10	112.7000	112.9500	112.6500	112.6500	-2.043%	4	388	+16.183%
2026-09-09	115.0000	115.0000	115.0000	115.0000	+24.190%	1	388	+13.809%
2026-09-03	92.5500	92.6000	92.5500	92.6000	+29.420%	2	388	+41.339%
2026-09-01	71.5500	71.5500	71.5500	71.5500	-7.078%	1	389	+82.921%
2026-08-31	77.0000	77.0000	77.0000	77.0000	-5.983%	1	388	+69.974%
2026-08-28	81.7500	81.9000	81.5000	81.9000	+11.717%	14	387	+59.805%
2026-08-27	75.5000	75.5000	73.3100	73.3100	-7.261%	10	380	+78.530%
2026-08-26	79.0500	79.0500	79.0500	79.0500	+5.753%	1	379	+65.566%
2026-08-25	74.7500	74.7500	74.7500	74.7500	+15.408%	1	379	+75.090%
2026-08-20	67.3500	67.3500	64.7700	64.7700	-4.115%	7	378	+102.069%
2026-08-18	67.0500	67.5500	67.0500	67.5500	-11.930%	10	377	+93.753%
2026-08-17	76.7000	76.7000	76.7000	76.7000	-8.144%	1	382	+70.639%
2026-08-14	90.7600	90.7600	83.5000	83.5000	-1.125%	3	381	+56.743%
2026-08-13	84.3000	84.4500	84.3000	84.4500	-6.458%	17	379	+54.979%
2026-08-11	90.2800	90.2800	90.2800	90.2800	+0.928%	1	363	+44.971%
2026-08-10	88.9500	89.4500	88.9500	89.4500	+1.302%	2	363	+46.316%
2026-08-07	88.3000	88.3000	88.3000	88.3000	-0.451%	1	362	+48.222%
2026-08-06	88.7000	88.7000	88.7000	88.7000	+0.396%	1	362	+47.554%
2026-08-05	88.5000	88.5000	88.1000	88.3500	+1.552%	7	362	+48.138%
2026-08-03	87.0000	87.0000	87.0000	87.0000	+25.795%	10	358	+50.437%
2026-07-31	67.5300	69.1600	65.8100	69.1600	+10.303%	3	368	+89.242%
2026-07-30	63.1300	64.0000	60.5200	62.7000	-33.861%	8	371	+108.740%
2026-07-27	94.8000	94.8000	94.8000	94.8000	-7.059%	1	367	+38.059%
2026-07-24	102.0000	102.0000	102.0000	102.0000	-1.230%	1	367	+28.314%
2026-07-23	103.2700	103.2700	103.2700	103.2700	-19.320%	1	367	+26.736%
2026-07-17	118.4900	128.0000	118.4900	128.0000	-8.994%	3	367	+2.250%
2026-07-16	145.4200	145.4200	140.6500	140.6500	+1.920%	2	365	-6.946%
2026-07-13	136.7000	138.0000	136.6300	138.0000	-3.497%	5	364	-5.159%
2026-07-10	132.0000	144.0000	132.0000	143.0000	+26.549%	15	363	-8.476%
2026-07-09	97.9000	113.0000	97.8500	113.0000	+11.881%	43	372	+15.823%
2026-07-01	93.0000	101.0000	93.0000	101.0000	+49.852%	4	340	+29.584%
2026-06-26	70.2000	70.2000	67.4000	67.4000	+2.059%	2	339	+94.184%
2026-06-25	68.0000	68.0000	66.0400	66.0400	-6.986%	2	339	+98.183%
2026-06-24	73.7500	74.2000	71.0000	71.0000	-7.311%	21	340	+84.338%
2026-06-22	76.6000	76.6000	76.6000	76.6000	-0.674%	5	338	+70.862%
2026-06-18	77.1200	77.1200	77.1200	77.1200	-1.128%	5	333	+69.710%
2026-06-12	78.0000	78.0000	78.0000	78.0000	+5.634%	1	333	+67.795%
2026-06-11	72.2900	73.8400	72.2900	73.8400	-18.074%	2	333	+77.248%
2026-06-09	90.4000	90.4500	90.0200	90.1300	+4.815%	80	333	+45.212%
2026-06-08	84.7600	86.9500	84.7600	85.9900	-0.012%	6	293	+52.204%
2026-06-05	96.3600	96.3600	86.0000	86.0000	-21.939%	52	292	+52.186%
2026-06-04	110.1700	110.1700	110.1700	110.1700	+11.486%	1	262	+18.798%
2026-06-03	98.8200	98.8200	98.8200	98.8200	+3.585%	2	263	+32.443%
2026-06-02	95.4400	95.4400	95.4000	95.4000	-0.615%	2	264	+37.191%
2026-06-01	99.4800	99.4800	94.5000	95.9900	-5.892%	8	263	+36.348%
2026-05-29	101.8500	102.0000	101.8500	102.0000	+0.098%	2	256	+28.314%
2026-05-27	91.9600	101.9000	91.9000	101.9000	+11.002%	49	256	+28.440%
2026-05-26	92.0500	92.0500	91.8000	91.8000	-7.970%	3	276	+42.571%
2026-05-14	99.7500	99.7500	99.7500	99.7500	+10.588%	2	277	+31.208%
2026-05-13	90.2000	90.2000	90.2000	90.2000	+4.884%	1	276	+45.100%
2026-05-12	86.0000	86.0000	86.0000	86.0000	-1.149%	1	276	+52.186%
2026-05-11	87.5100	87.5100	87.0000	87.0000	-13.000%	2	276	+50.437%
2026-05-07	100.0000	100.0000	100.0000	100.0000	+5.430%	1	276	+30.880%
2026-05-06	89.4200	94.8500	89.4200	94.8500	+4.818%	3	276	+37.986%
2026-05-05	90.4900	90.4900	90.4900	90.4900	-5.994%	1	276	+44.635%
2026-05-01	95.8900	96.2600	95.8900	96.2600	+2.404%	2	274	+35.965%
2026-04-30	97.5200	97.5200	93.2600	94.0000	-28.129%	108	274	+39.234%
2026-04-28	133.0000	133.0000	130.7900	130.7900	+5.052%	4	273	+0.069%
2026-04-24	124.5000	124.5000	124.5000	124.5000	-6.637%	1	272	+5.124%
2026-04-21	133.3500	133.3500	133.3500	133.3500	-5.163%	2	269	-1.852%
2026-04-17	142.1000	142.1000	140.1100	140.6100	+4.271%	49	269	-6.920%
2026-04-16	134.8500	134.8500	134.8500	134.8500	+5.179%	1	311	-2.944%
2026-04-14	114.8300	128.2100	114.8300	128.2100	+14.473%	27	310	+2.083%
2026-04-10	112.0000	112.0000	112.0000	112.0000	+3.226%	1	297	+16.857%
2026-04-09	108.5000	108.5000	108.5000	108.5000	+5.854%	100	297	+20.627%
2026-04-08	108.2800	108.2800	102.5000	102.5000	+26.543%	101	236	+27.688%
2026-04-02	79.8000	81.0000	79.8000	81.0000	-10.299%	102	156	+61.580%
2026-04-01	90.3000	90.3000	90.3000	90.3000	+41.315%	1	156	+44.939%
2026-03-27	65.9500	65.9500	63.7400	63.9000	-14.251%	4	157	+104.820%
2026-03-26	80.0000	80.0000	74.5200	74.5200	-22.213%	4	158	+75.631%
2026-03-23	95.8000	95.8000	95.8000	95.8000	+5.402%	10	159	+36.618%
2026-03-20	92.0800	92.0800	90.8900	90.8900	-6.588%	10	166	+43.998%
2026-03-19	97.3000	97.3000	97.3000	97.3000	-9.907%	1	172	+34.512%
2026-03-17	108.0000	108.0000	108.0000	108.0000	+5.366%	1	172	+21.185%
2026-03-13	102.5000	102.5000	102.5000	102.5000	-11.393%	1	171	+27.688%
2026-03-12	115.6800	115.6800	115.6800	115.6800	-4.633%	6	171	+13.140%
2026-03-11	121.3000	121.3000	121.3000	121.3000	-7.405%	2	177	+7.898%
2026-03-04	131.0000	131.0000	131.0000	131.0000	+7.026%	1	175	-0.092%
2026-03-03	122.7000	122.7000	122.3500	122.4000	+6.232%	6	176	+6.928%
2026-02-27	115.2200	115.2200	115.2200	115.2200	-0.672%	1	170	+13.591%
2026-02-24	116.0400	116.0400	116.0000	116.0000	-8.912%	2	170	+12.828%
2026-02-20	127.3500	127.3500	127.3500	127.3500	+7.942%	2	169	+2.772%
2026-02-19	117.9800	117.9800	117.9800	117.9800	-1.123%	1	169	+10.934%
2026-02-18	116.4000	119.7700	116.4000	119.3200	-3.283%	11	169	+9.688%
2026-02-12	130.8700	130.8700	123.3700	123.3700	-3.828%	3	160	+6.087%
2026-02-11	128.2800	128.2800	128.2800	128.2800	-9.554%	3	159	+2.027%
2026-02-09	141.8300	141.8300	141.8300	141.8300	+9.886%	1	156	-7.721%
2026-02-06	129.1900	129.1900	129.0700	129.0700	-3.463%	5	156	+1.402%
2026-02-05	133.7000	133.7000	133.7000	133.7000	-0.335%	1	156	-2.109%
2026-02-04	136.1100	136.1100	133.6000	134.1500	-12.788%	10	156	-2.438%
2026-02-03	153.8200	153.8200	153.8200	153.8200	-2.646%	1	161	-14.914%
2026-02-02	156.8500	158.0000	156.8500	158.0000	-3.464%	6	161	-17.165%
2026-01-30	169.5000	169.5000	163.6700	163.6700	-8.138%	13	162	-20.034%
2026-01-29	182.5300	182.5300	163.0000	178.1700	+26.362%	38	154	-26.542%
2026-01-28	141.0000	141.0000	141.0000	141.0000	+0.714%	4	149	-7.177%
2026-01-27	140.0000	140.0000	140.0000	140.0000	-2.371%	1	149	-6.514%
2026-01-26	141.0000	143.4000	141.0000	143.4000	+11.813%	2	148	-8.731%
2026-01-23	127.0000	128.2500	127.0000	128.2500	+7.773%	3	148	+2.051%
2026-01-22	117.9100	119.0000	117.9100	119.0000	+15.221%	2	150	+9.983%
2026-01-21	101.9000	103.2800	101.9000	103.2800	-3.251%	2	150	+26.723%
2026-01-15	106.7500	106.7500	106.7500	106.7500	-5.237%	1	150	+22.604%
2026-01-13	112.6900	112.6900	111.8800	112.6500	-8.221%	13	151	+16.183%
2026-01-12	123.1000	123.1000	122.7400	122.7400	-2.634%	3	151	+6.632%
2026-01-09	126.0600	126.0600	126.0600	126.0600	+4.467%	1	150	+3.824%
2026-01-08	120.6700	120.6700	120.6700	120.6700	-3.849%	1	150	+8.461%
2026-01-07	127.7900	127.7900	125.5000	125.5000	-4.490%	3	150	+4.287%
2026-01-05	131.9700	133.0000	131.4000	131.4000	+3.148%	3	151	-0.396%
2026-01-02	129.2000	129.2000	127.3900	127.3900	-4.398%	4	151	+2.740%
2025-12-31	133.2500	133.2500	133.2500	133.2500	-1.457%	1	151	-1.779%
2025-12-30	134.7500	135.2200	134.7500	135.2200	+3.466%	12	151	-3.210%
2025-12-29	128.8000	130.6900	128.8000	130.6900	-4.382%	3	152	+0.145%
2025-12-24	136.6800	136.6800	136.6800	136.6800	-0.971%	10	152	-4.243%
2025-12-19	138.0200	138.0200	138.0200	138.0200	+0.305%	1	152	-5.173%
2025-12-18	137.6000	137.6000	137.6000	137.6000	+3.110%	1	152	-4.884%
2025-12-17	133.4500	133.4500	133.4500	133.4500	+1.599%	1	152	-1.926%
2025-12-15	128.9000	131.3500	128.9000	131.3500	+2.899%	2	152	-0.358%
2025-12-12	131.7900	131.7900	127.6500	127.6500	-3.222%	2	150	+2.530%
2025-12-10	131.9000	131.9000	131.9000	131.9000	-10.728%	1	149	-0.773%
2025-12-08	147.7500	147.7500	147.7500	147.7500	+10.757%	1	150	-11.418%
2025-12-02	133.4000	133.4000	133.4000	133.4000	+2.363%	8	149	-1.889%
2025-12-01	131.4900	131.4900	130.3200	130.3200	+2.116%	3	141	+0.430%
2025-11-28	127.6200	127.6200	127.6200	127.6200	+0.267%	2	141	+2.554%
2025-11-26	128.9000	128.9000	127.2800	127.2800	+11.895%	11	131	+2.828%
2025-11-24	114.4500	114.4500	113.7500	113.7500	+9.060%	5	131	+15.059%
2025-11-21	104.3000	104.3000	104.3000	104.3000	-1.974%	1	131	+25.484%
2025-11-20	111.9200	111.9200	106.4000	106.4000	+3.361%	6	131	+23.008%
2025-11-19	102.9400	102.9400	102.9400	102.9400	-8.294%	5	127	+27.142%
2025-11-18	104.7900	112.2500	103.2000	112.2500	+2.746%	9	132	+16.597%
2025-11-17	117.2000	117.5900	109.2500	109.2500	-6.863%	6	134	+19.799%
2025-11-14	110.7100	117.7900	110.7100	117.3000	+0.860%	199	137	+11.577%
2025-11-13	117.7500	119.4100	114.6000	116.3000	-2.678%	155	237	+12.537%
2025-11-12	122.6000	122.6000	119.5000	119.5000	-4.530%	2	146	+9.523%
2025-11-11	124.1500	125.1700	124.1500	125.1700	-2.999%	48	146	+4.562%
2025-11-10	127.1100	129.5900	127.1100	129.0400	+6.504%	5	108	+1.426%
2025-11-07	118.3500	121.1600	112.7000	121.1600	+0.681%	15	112	+8.022%
2025-11-06	125.9000	126.1000	120.3400	120.3400	-9.587%	8	102	+8.759%
2025-11-05	128.4000	133.1000	128.4000	133.1000	+3.339%	3	95	-1.668%
2025-11-04	130.4300	130.4300	128.8000	128.8000	-5.190%	2	94	+1.615%
2025-11-03	135.3600	136.1500	135.3600	135.8500	-1.892%	4	88	-3.658%
2025-10-31	145.3800	145.4500	138.4700	138.4700	-5.417%	16	88	-5.481%
2025-10-30	138.0000	154.7700	138.0000	146.4000	-24.614%	45	90	-10.601%
2025-10-29	194.2000	194.2000	194.2000	194.2000	-1.145%	3	62	-32.606%
2025-10-28	196.4500	196.4500	196.4500	196.4500	+2.211%	1	62	-33.377%
2025-10-27	193.0000	193.0000	192.2000	192.2000	+4.827%	2	64	-31.904%
2025-10-24	182.5000	183.3500	179.5000	183.3500	+0.908%	13	64	-28.617%
2025-10-23	185.8000	185.8000	181.2500	181.7000	+0.331%	8	53	-27.969%
2025-10-22	185.7500	185.7500	178.7000	181.1000	+0.055%	7	58	-27.731%
2025-10-21	179.1500	181.2200	178.4500	181.0000	-0.099%	4	55	-27.691%
2025-10-20	178.4300	182.0000	177.5000	181.1800	+5.337%	19	53	-27.762%
2025-10-17	172.0000	172.0000	172.0000	172.0000	+0.998%	5	49	-23.907%
2025-10-16	175.6500	175.6500	165.9900	170.3000	-0.117%	10	54	-23.147%
2025-10-14	170.5000	170.5000	170.5000	170.5000	+0.176%	1	52	-23.238%
2025-10-13	169.1500	170.2000	169.1500	170.2000	+1.491%	2	51	-23.102%
2025-10-10	178.5500	179.7700	167.7000	167.7000	-6.782%	19	50	-21.956%
2025-10-09	176.0000	179.9000	176.0000	179.9000	+7.783%	12	44	-27.248%
2025-10-08	166.9100	166.9100	166.9100	166.9100	+1.589%	1	35	-21.586%
2025-10-07	165.5600	165.5600	164.3000	164.3000	-2.867%	4	34	-20.341%
2025-10-06	169.1500	169.1500	169.1500	169.1500	+1.015%	2	31	-22.625%
2025-10-03	169.7000	170.3900	167.4500	167.4500	-1.892%	5	29	-21.839%
2025-10-01	168.3000	170.6800	166.0300	170.6800	-3.961%	7	26	-23.318%
2025-09-30	177.0000	179.1300	174.0000	177.7200	-7.438%	29	21	-26.356%
2025-09-25	190.0000	192.0000	190.0000	192.0000	-2.883%	2	7	-31.833%
2025-09-24	196.0000	197.7000	196.0000	197.7000	-1.642%	4	7	-33.799%
2025-09-23	201.0000	201.0000	201.0000	201.0000	-3.874%	1	4	-34.886%
2025-09-19	206.0000	209.1000	204.6200	209.1000	-2.070%	4	4	-37.408%
2025-09-18	213.5200	213.5200	213.5200	213.5200	0.000%	2	2	-38.704%