Dark

META20280121C740
META Jan 21 2028 740.00 Call (META280121C00740000)
option OPRA

EOD

Sep 17, 2026

123.65+0.856%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	123.6500	123.6500	123.6500	123.6500	+0.856%	1	621	0.000%
2026-09-16	122.5000	122.6000	122.5000	122.6000	+3.199%	2	621	+0.856%
2026-09-15	118.8500	118.9500	118.7000	118.8000	+3.089%	6	621	+4.082%
2026-09-14	117.5000	117.5000	112.6800	115.2400	+6.595%	8	620	+7.298%
2026-09-11	114.3000	114.3000	108.1100	108.1100	-1.404%	12	623	+14.374%
2026-09-10	109.5000	109.6500	109.5000	109.6500	-3.858%	3	627	+12.768%
2026-09-09	105.4000	114.0500	105.4000	114.0500	+28.725%	8	626	+8.417%
2026-09-08	88.6000	88.7000	88.5500	88.6000	-1.336%	22	629	+39.560%
2026-09-04	89.8000	89.8000	89.8000	89.8000	-2.019%	1	628	+37.695%
2026-09-03	91.6500	91.6500	91.6500	91.6500	+14.563%	1	628	+34.915%
2026-09-02	80.8800	83.6300	79.9000	80.0000	+10.650%	144	628	+54.563%
2026-09-01	72.3500	72.3500	72.2500	72.3000	-1.243%	14	510	+71.024%
2026-08-28	79.2000	79.2500	73.2100	73.2100	+1.568%	3	503	+68.898%
2026-08-25	72.0800	72.0800	72.0800	72.0800	+11.097%	4	503	+71.546%
2026-08-21	66.3200	66.3200	64.8800	64.8800	-1.022%	5	499	+90.583%
2026-08-20	65.1500	65.6000	65.1000	65.5500	+4.545%	17	497	+88.635%
2026-08-18	64.1500	64.1500	62.7000	62.7000	-10.798%	28	487	+97.209%
2026-08-17	70.2800	70.2900	70.2800	70.2900	-15.517%	2	467	+75.914%
2026-08-14	83.2000	83.2000	83.2000	83.2000	-2.118%	4	467	+48.618%
2026-08-13	82.3000	85.0000	82.2600	85.0000	-3.955%	21	463	+45.471%
2026-08-10	88.5000	88.5000	88.5000	88.5000	+3.327%	2	447	+39.718%
2026-08-07	85.6500	85.6500	85.6500	85.6500	+0.129%	1	447	+44.367%
2026-08-06	85.0000	85.9500	85.0000	85.5400	+7.126%	4	447	+44.552%
2026-08-05	87.8500	87.8500	79.8500	79.8500	-3.306%	9	446	+54.853%
2026-08-04	82.5800	82.5800	82.5800	82.5800	+28.310%	1	439	+49.734%
2026-07-31	64.3600	64.3600	64.3600	64.3600	+8.716%	1	439	+92.122%
2026-07-30	59.5800	59.5800	59.2000	59.2000	-33.870%	2	439	+108.868%
2026-07-29	89.5200	89.5200	89.5200	89.5200	-6.281%	1	439	+38.126%
2026-07-27	95.5200	95.5200	95.5200	95.5200	+2.710%	1	439	+29.449%
2026-07-24	95.4800	95.4800	93.0000	93.0000	-6.118%	3	440	+32.957%
2026-07-23	99.0600	99.0600	99.0600	99.0600	-19.509%	1	439	+24.823%
2026-07-21	123.0700	123.0700	123.0700	123.0700	-2.711%	6	439	+0.471%
2026-07-17	123.5000	126.5000	123.5000	126.5000	-6.573%	4	445	-2.253%
2026-07-16	135.5000	135.5000	135.4000	135.4000	+42.451%	16	445	-8.678%
2026-07-09	95.0500	95.0500	95.0500	95.0500	+14.725%	1	443	+30.089%
2026-07-02	82.8500	82.8500	82.8500	82.8500	+16.199%	20	438	+49.246%
2026-06-30	71.3000	71.3000	71.3000	71.3000	+2.531%	2	438	+73.422%
2026-06-29	69.5400	69.5400	69.5400	69.5400	+10.697%	2	438	+77.811%
2026-06-25	66.3500	66.3500	62.8200	62.8200	-11.832%	4	436	+96.832%
2026-06-24	70.9500	71.2500	70.9500	71.2500	-11.524%	52	440	+73.544%
2026-06-17	80.5300	80.5300	80.5300	80.5300	+17.631%	2	469	+53.545%
2026-06-11	68.1400	68.4600	68.1400	68.4600	-16.563%	10	469	+80.616%
2026-06-09	82.0500	82.0500	82.0500	82.0500	-1.795%	1	469	+50.701%
2026-06-08	83.5000	83.5500	83.5000	83.5500	-2.622%	2	468	+47.995%
2026-06-05	93.9100	93.9100	85.8000	85.8000	-7.163%	2	467	+44.114%
2026-06-02	89.0300	92.4200	89.0300	92.4200	-2.747%	4	468	+33.791%
2026-06-01	95.0300	95.0300	95.0300	95.0300	-2.031%	4	468	+30.117%
2026-05-29	98.3400	98.3400	97.0000	97.0000	-10.698%	2	464	+27.474%
2026-05-28	108.6200	108.6200	108.6200	108.6200	+21.703%	1	465	+13.837%
2026-05-26	89.2500	89.2500	89.2500	89.2500	+0.950%	2	465	+38.543%
2026-05-22	88.4100	88.4100	88.4100	88.4100	+0.867%	1	465	+39.860%
2026-05-21	87.6500	87.6500	87.6500	87.6500	-1.095%	1	464	+41.072%
2026-05-18	88.6200	88.6200	88.6200	88.6200	-0.337%	1	464	+39.528%
2026-05-13	88.9200	88.9200	88.9200	88.9200	+5.857%	1	463	+39.058%
2026-05-12	84.0000	84.0000	84.0000	84.0000	+0.659%	1	462	+47.202%
2026-05-11	84.3000	84.3000	83.4500	83.4500	-9.343%	5	462	+48.173%
2026-05-06	87.3500	92.0500	87.3500	92.0500	+0.087%	3	465	+34.329%
2026-05-04	91.8300	91.9700	91.8300	91.9700	+0.866%	3	464	+34.446%
2026-05-01	94.4200	94.4200	91.1800	91.1800	-28.176%	4	458	+35.611%
2026-04-29	126.9500	126.9500	126.9500	126.9500	-2.241%	2	458	-2.599%
2026-04-24	129.8600	129.8600	129.8600	129.8600	+1.334%	1	460	-4.782%
2026-04-16	128.1500	128.1500	128.1500	128.1500	+21.412%	1	461	-3.512%
2026-04-10	105.3000	105.5500	105.3000	105.5500	-2.647%	2	460	+17.148%
2026-04-09	108.3600	108.4200	108.3600	108.4200	+21.643%	4	459	+14.047%
2026-04-08	89.1300	89.1300	89.1300	89.1300	+11.204%	1	461	+38.730%
2026-04-02	80.8000	80.8000	78.4800	80.1500	-4.184%	4	464	+54.273%
2026-04-01	83.9000	83.9000	83.6500	83.6500	+36.238%	5	464	+47.818%
2026-03-27	67.8500	67.8500	59.8000	61.4000	-13.216%	10	460	+101.384%
2026-03-26	72.3000	72.3000	70.3500	70.7500	-20.684%	8	455	+74.770%
2026-03-20	89.2000	90.0000	88.8500	89.2000	-12.274%	11	456	+38.621%
2026-03-17	101.6400	101.6800	101.6400	101.6800	-2.484%	4	465	+21.607%
2026-03-16	104.1800	104.2700	104.1800	104.2700	+6.572%	2	469	+18.586%
2026-03-13	98.6000	98.6000	97.7300	97.8400	-16.873%	7	471	+26.380%
2026-03-11	117.7000	117.7000	117.7000	117.7000	+9.366%	1	466	+5.055%
2026-03-09	108.0000	108.0000	107.6200	107.6200	-5.339%	2	465	+14.895%
2026-03-06	113.6900	113.6900	113.6900	113.6900	-5.730%	1	468	+8.761%
2026-03-02	122.0000	122.0000	120.6000	120.6000	+3.360%	15	468	+2.529%
2026-02-27	116.6800	116.6800	116.6800	116.6800	-2.759%	10	462	+5.974%
2026-02-26	119.9900	119.9900	119.9900	119.9900	+1.019%	2	462	+3.050%
2026-02-25	118.7700	118.7800	118.7700	118.7800	-3.822%	2	464	+4.100%
2026-02-20	123.1000	123.5000	123.1000	123.5000	+6.926%	2	464	+0.121%
2026-02-19	115.5000	115.5000	115.5000	115.5000	-1.198%	1	464	+7.056%
2026-02-18	110.3800	116.9000	110.3800	116.9000	-1.433%	2	464	+5.774%
2026-02-13	118.6000	118.6000	118.6000	118.6000	-2.419%	2	463	+4.258%
2026-02-12	124.0000	124.0000	121.5400	121.5400	-5.892%	4	463	+1.736%
2026-02-11	129.1500	129.1500	129.1500	129.1500	-2.528%	6	465	-4.259%
2026-02-10	133.0100	133.0100	132.5000	132.5000	+7.244%	2	459	-6.679%
2026-02-06	120.8600	123.5500	120.8600	123.5500	-6.472%	4	459	+0.081%
2026-02-04	132.1000	132.1000	132.1000	132.1000	-6.900%	1	456	-6.397%
2026-02-03	147.1000	147.1000	141.8900	141.8900	-7.292%	6	457	-12.855%
2026-02-02	153.0500	153.0500	153.0500	153.0500	-4.212%	2	463	-19.209%
2026-01-30	159.7800	159.7800	159.7800	159.7800	-7.631%	1	463	-22.612%
2026-01-29	168.2000	175.1500	167.5000	172.9800	+23.645%	11	464	-28.518%
2026-01-26	140.0000	140.0000	139.9000	139.9000	+11.563%	2	468	-11.615%
2026-01-23	125.4000	125.4000	125.4000	125.4000	+27.052%	2	469	-1.396%
2026-01-21	96.3000	98.7000	96.3000	98.7000	+1.512%	2	471	+25.279%
2026-01-20	97.2500	97.4000	97.1500	97.2300	-9.680%	16	471	+27.173%
2026-01-16	107.7500	107.7500	107.6500	107.6500	+3.559%	2	485	+14.863%
2026-01-14	103.9500	103.9500	103.9500	103.9500	-5.146%	1	485	+18.951%
2026-01-13	109.5900	109.5900	109.5900	109.5900	-8.039%	1	484	+12.830%
2026-01-12	120.4100	120.4100	119.1700	119.1700	+0.548%	2	484	+3.759%
2026-01-08	118.5200	118.5200	118.5200	118.5200	-2.130%	1	485	+4.328%
2026-01-07	120.5500	124.1300	120.5500	121.1000	-1.062%	255	485	+2.106%
2026-01-02	125.6500	125.6500	119.8900	122.4000	-4.576%	253	532	+1.021%
2025-12-31	129.0000	129.5700	128.2700	128.2700	+0.905%	25	354	-3.602%
2025-12-29	126.4900	127.1200	125.3700	127.1200	-3.660%	55	354	-2.730%
2025-12-26	131.9500	131.9500	131.9500	131.9500	-0.159%	1	301	-6.290%
2025-12-23	132.0000	132.1600	132.0000	132.1600	+1.404%	2	301	-6.439%
2025-12-22	130.2500	130.3300	130.2500	130.3300	-2.118%	2	300	-5.125%
2025-12-19	133.1500	133.1500	133.1500	133.1500	+2.423%	1	299	-7.135%
2025-12-17	130.0000	130.0000	130.0000	130.0000	+2.145%	1	299	-4.885%
2025-12-16	125.7300	127.2700	125.7300	127.2700	+1.491%	3	300	-2.844%
2025-12-15	123.3500	125.4000	123.3500	125.4000	+0.642%	2	299	-1.396%
2025-12-12	124.6000	124.6000	124.6000	124.6000	-1.890%	3	300	-0.762%
2025-12-10	129.5000	129.5000	127.0000	127.0000	-11.176%	2	300	-2.638%
2025-12-08	142.9800	142.9800	142.9800	142.9800	+13.476%	1	298	-13.519%
2025-12-03	126.0000	126.0000	126.0000	126.0000	-0.787%	1	297	-1.865%
2025-12-02	127.0000	127.0000	127.0000	127.0000	-0.540%	1	296	-2.638%
2025-12-01	127.0500	128.0500	127.0500	127.6900	-2.191%	8	296	-3.164%
2025-11-28	127.0000	130.5500	127.0000	130.5500	+4.902%	9	290	-5.285%
2025-11-26	124.4400	124.4500	124.4400	124.4500	+1.501%	2	279	-0.643%
2025-11-25	115.0000	122.6100	115.0000	122.6100	+9.473%	10	279	+0.848%
2025-11-24	108.7900	112.0000	108.7900	112.0000	+12.000%	17	278	+10.402%
2025-11-21	98.8900	100.0000	98.8900	100.0000	-3.016%	2	277	+23.650%
2025-11-18	103.1100	103.1100	103.1100	103.1100	-2.937%	2	277	+19.920%
2025-11-17	114.1600	114.1600	106.2300	106.2300	-6.791%	3	279	+16.398%
2025-11-14	114.5000	115.3600	113.5100	113.9700	-3.251%	6	279	+8.493%
2025-11-12	117.8000	117.8000	117.8000	117.8000	-3.561%	1	279	+4.966%
2025-11-11	121.7700	122.1500	121.7700	122.1500	-1.793%	4	279	+1.228%
2025-11-10	124.3800	124.3800	124.3800	124.3800	+8.724%	1	276	-0.587%
2025-11-07	114.0000	114.4000	110.0000	114.4000	-9.850%	10	276	+8.086%
2025-11-06	126.9000	126.9000	126.9000	126.9000	-3.498%	2	276	-2.561%
2025-11-05	125.1000	131.5000	125.1000	131.5000	+1.076%	5	274	-5.970%
2025-11-04	130.4900	130.4900	130.1000	130.1000	-1.439%	2	275	-4.958%
2025-11-03	137.5200	137.5200	132.0000	132.0000	-2.941%	111	163	-6.326%
2025-10-31	139.2000	139.2000	135.9000	136.0000	-4.735%	7	163	-9.081%
2025-10-30	139.0000	150.5300	129.5400	142.7600	-25.854%	47	157	-13.386%
2025-10-29	187.6300	192.5400	187.6300	192.5400	+0.859%	12	144	-35.780%
2025-10-28	190.9000	190.9000	190.9000	190.9000	+1.543%	2	134	-35.228%
2025-10-27	185.7000	189.1200	185.7000	188.0000	+4.444%	13	144	-34.229%
2025-10-24	179.0500	180.0000	174.9200	180.0000	+1.203%	115	144	-31.306%
2025-10-23	180.0000	181.8300	177.8600	177.8600	+3.407%	13	106	-30.479%
2025-10-22	177.0000	177.0000	172.0000	172.0000	-2.550%	5	94	-28.110%
2025-10-21	178.7000	178.7000	176.0000	176.5000	+0.313%	3	89	-29.943%
2025-10-20	175.7200	175.9500	175.7200	175.9500	+3.033%	4	86	-29.724%
2025-10-16	170.7700	170.7700	170.7700	170.7700	+0.839%	1	85	-27.593%
2025-10-15	169.3500	169.3500	169.3500	169.3500	+3.388%	1	85	-26.986%
2025-10-14	163.8000	163.8000	163.8000	163.8000	-0.510%	3	85	-24.512%
2025-10-13	164.6400	164.6400	164.6400	164.6400	+0.366%	2	82	-24.897%
2025-10-10	164.9500	164.9500	164.0400	164.0400	-0.822%	2	80	-24.622%
2025-10-09	165.4000	165.4000	165.4000	165.4000	+2.752%	1	80	-25.242%
2025-10-07	162.1000	162.1000	160.9700	160.9700	-2.478%	4	79	-23.184%
2025-10-06	165.0600	165.0600	165.0600	165.0600	+1.264%	1	83	-25.088%
2025-10-03	164.5000	164.5000	163.0000	163.0000	-4.348%	4	84	-24.141%
2025-10-02	168.4400	170.4100	166.0000	170.4100	+2.564%	6	82	-27.440%
2025-10-01	162.5500	166.1500	162.0500	166.1500	-3.653%	59	79	-25.579%
2025-09-30	173.5500	174.8000	170.5000	172.4500	-4.035%	70	79	-28.298%
2025-09-29	183.1500	183.1500	179.7000	179.7000	+0.436%	13	28	-31.191%
2025-09-26	183.6600	183.6600	178.9200	178.9200	-4.259%	15	16	-30.891%
2025-09-25	186.8800	186.8800	186.8800	186.8800	-1.580%	1	4	-33.835%
2025-09-23	189.8800	189.8800	189.8800	189.8800	-9.387%	1	3	-34.880%
2025-09-18	208.5000	209.5500	208.5000	209.5500	0.000%	3	2	-40.993%