Dark

META20280121C760
META Jan 21 2028 760.00 Call (META280121C00760000)
option OPRA

EOD

Sep 16, 2026

115.55+1.315%(+1.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	119.5000	121.0000	115.5500	115.5500	+1.315%	7	1,020	0.000%
2026-09-15	112.1500	114.0500	111.9500	114.0500	+10.055%	6	1,020	+1.315%
2026-09-11	103.6300	103.6300	103.6300	103.6300	+0.709%	1	1,020	+11.502%
2026-09-10	103.0500	103.3500	102.9000	102.9000	-3.525%	29	1,021	+12.293%
2026-09-09	100.6100	106.6600	100.6100	106.6600	+28.351%	5	1,023	+8.335%
2026-09-08	83.8500	83.8500	83.0000	83.1000	-1.808%	30	1,022	+39.049%
2026-09-03	86.7100	87.2800	81.6800	84.6300	+12.840%	739	1,015	+36.536%
2026-09-02	68.9500	78.4500	68.9500	75.0000	+8.853%	56	1,272	+54.067%
2026-09-01	67.7000	69.5800	67.5500	68.9000	+4.394%	534	1,264	+67.707%
2026-08-31	66.1000	66.1000	66.0000	66.0000	-9.861%	2	1,379	+75.076%
2026-08-28	70.1200	73.2200	70.1200	73.2200	+3.199%	4	1,379	+57.812%
2026-08-26	68.4400	71.1300	68.4400	70.9500	+17.176%	10	1,377	+62.861%
2026-08-21	60.5500	60.5500	60.5500	60.5500	-1.848%	1	1,367	+90.834%
2026-08-19	59.5800	61.6900	59.5300	61.6900	+4.933%	503	1,367	+87.308%
2026-08-18	59.1000	60.6300	58.7900	58.7900	-12.319%	10	1,161	+96.547%
2026-08-17	74.9300	74.9300	67.0500	67.0500	-16.083%	21	1,152	+72.334%
2026-08-13	76.5500	79.9000	76.5000	79.9000	+9.662%	6	1,133	+44.618%
2026-08-12	75.2000	75.3500	72.2400	72.8600	-8.925%	7	1,128	+58.592%
2026-08-10	80.0000	80.0000	80.0000	80.0000	-0.683%	7	1,123	+44.438%
2026-08-07	80.5500	80.5500	80.5500	80.5500	-0.433%	1	1,116	+43.451%
2026-08-06	82.4000	82.4000	80.9000	80.9000	+3.519%	3	1,116	+42.831%
2026-08-04	76.2000	78.1500	76.2000	78.1500	+11.452%	2	1,116	+47.857%
2026-08-03	70.1200	70.1200	70.1200	70.1200	+12.192%	1	1,116	+64.789%
2026-07-31	62.5000	62.5000	62.5000	62.5000	+10.268%	1	1,117	+84.880%
2026-07-30	56.5500	57.0400	56.3300	56.6800	-28.226%	10	1,117	+103.864%
2026-07-29	82.2000	82.2000	78.9700	78.9700	-6.842%	7	1,120	+46.321%
2026-07-28	84.5000	84.7700	84.5000	84.7700	-7.859%	3	1,115	+36.310%
2026-07-23	95.9800	95.9800	92.0000	92.0000	-17.489%	3	1,116	+25.598%
2026-07-22	111.5000	111.5000	111.5000	111.5000	+3.375%	1	1,117	+3.632%
2026-07-17	115.7100	115.7100	107.8600	107.8600	-19.054%	2	1,118	+7.130%
2026-07-16	133.2500	133.2500	133.2500	133.2500	-6.162%	5	1,117	-13.283%
2026-07-15	142.0000	142.0000	142.0000	142.0000	+11.811%	2	1,122	-18.627%
2026-07-14	127.0000	127.0000	127.0000	127.0000	-5.576%	1	1,122	-9.016%
2026-07-13	127.7500	134.5000	127.7500	134.5000	+5.764%	3	1,122	-14.089%
2026-07-10	127.1700	127.1700	127.1700	127.1700	+41.615%	2	1,123	-9.137%
2026-07-09	89.8000	89.8000	89.8000	89.8000	+14.249%	1	1,125	+28.675%
2026-07-06	78.6000	78.6000	78.6000	78.6000	-14.565%	1	1,124	+47.010%
2026-07-01	92.0000	92.0000	92.0000	92.0000	+44.201%	1	1,124	+25.598%
2026-06-30	62.0000	63.8000	62.0000	63.8000	+8.540%	8	1,124	+81.113%
2026-06-26	58.7800	58.7800	58.7800	58.7800	-1.706%	1	1,127	+96.580%
2026-06-25	59.7500	59.8000	59.7500	59.8000	-5.827%	10	1,127	+93.227%
2026-06-24	63.5000	63.5000	63.5000	63.5000	-11.127%	1	1,132	+81.969%
2026-06-18	71.4500	71.4500	71.4500	71.4500	-6.942%	1	1,137	+61.721%
2026-06-17	77.4400	77.9000	76.7800	76.7800	-3.056%	12	1,137	+50.495%
2026-06-15	77.5100	79.2500	77.5100	79.2000	+11.691%	3	1,137	+45.896%
2026-06-11	65.6900	70.9100	65.6900	70.9100	-1.212%	2	1,139	+62.953%
2026-06-10	76.2500	76.2500	71.7800	71.7800	-7.856%	3	1,139	+60.978%
2026-06-09	77.9000	77.9000	77.9000	77.9000	-0.701%	1	1,140	+48.331%
2026-06-08	77.6000	78.5000	77.6000	78.4500	-10.168%	8	1,140	+47.291%
2026-06-05	87.3300	87.3300	87.3300	87.3300	-9.428%	1	1,137	+32.314%
2026-06-04	100.9100	100.9100	95.8000	96.4200	+5.956%	24	1,137	+19.840%
2026-06-03	91.0000	91.0000	91.0000	91.0000	0.000%	1	1,129	+26.978%
2026-06-01	95.0500	95.0500	91.0000	91.0000	-6.089%	2	1,129	+26.978%
2026-05-27	85.0000	96.9000	85.0000	96.9000	+16.466%	6	1,129	+19.247%
2026-05-22	84.3000	84.3000	82.3500	83.2000	+0.362%	5	1,129	+38.882%
2026-05-19	83.4500	83.4500	82.9000	82.9000	-0.719%	6	1,129	+39.385%
2026-05-18	83.5000	83.5000	83.5000	83.5000	-1.765%	1	1,134	+38.383%
2026-05-15	85.0000	85.0000	85.0000	85.0000	-2.746%	2	1,134	+35.941%
2026-05-14	87.4000	87.4000	87.4000	87.4000	-0.114%	1	1,134	+32.208%
2026-05-13	87.5000	87.5000	87.5000	87.5000	+10.759%	1	1,133	+32.057%
2026-05-12	78.6800	79.0000	78.6800	79.0000	-0.816%	3	1,133	+46.266%
2026-05-11	79.0000	79.6500	79.0000	79.6500	-6.294%	2	1,133	+45.072%
2026-05-08	85.8000	85.8000	85.0000	85.0000	-3.189%	2	1,130	+35.941%
2026-05-07	87.8000	90.0000	87.8000	87.8000	+3.343%	5	1,130	+31.606%
2026-05-06	84.9600	84.9600	84.9600	84.9600	+2.982%	1	1,129	+36.005%
2026-05-05	84.4000	84.4000	81.0000	82.5000	-4.003%	3	1,129	+40.061%
2026-05-04	84.2000	85.9400	84.2000	85.9400	-0.244%	2	1,128	+34.454%
2026-05-01	87.5700	87.5700	86.1500	86.1500	-4.722%	6	1,120	+34.127%
2026-04-30	81.9000	90.4200	81.9000	90.4200	-24.461%	8	1,120	+27.793%
2026-04-28	119.7000	119.7000	119.7000	119.7000	-3.739%	1	1,123	-3.467%
2026-04-27	124.0000	124.3500	124.0000	124.3500	+1.180%	3	1,122	-7.077%
2026-04-24	112.9000	122.9000	112.9000	122.9000	+4.596%	2	1,121	-5.980%
2026-04-23	117.5000	117.5000	117.5000	117.5000	-2.287%	1	1,120	-1.660%
2026-04-22	120.2500	120.2500	120.2500	120.2500	-0.431%	1	1,120	-3.909%
2026-04-20	126.4000	126.4000	120.7700	120.7700	-5.122%	2	1,119	-4.322%
2026-04-17	125.0000	127.2900	124.3200	127.2900	+4.628%	21	1,118	-9.223%
2026-04-16	121.6600	121.6600	121.6600	121.6600	-1.242%	1	1,127	-5.022%
2026-04-15	123.7000	123.7000	123.1900	123.1900	+5.471%	13	1,126	-6.202%
2026-04-14	109.4800	116.8000	109.4800	116.8000	+18.639%	2	1,114	-1.070%
2026-04-13	98.4500	98.4500	98.4500	98.4500	-3.053%	1	1,112	+17.369%
2026-04-10	103.0000	103.0000	101.5500	101.5500	+2.596%	2	1,111	+13.786%
2026-04-09	98.1000	98.9800	98.1000	98.9800	+3.373%	2	1,110	+16.741%
2026-04-08	90.0500	98.0500	90.0500	95.7500	+32.069%	412	1,109	+20.679%
2026-04-07	71.1300	72.5000	71.1300	72.5000	-3.269%	2	703	+59.379%
2026-04-06	76.5000	76.5000	74.9500	74.9500	+2.812%	3	701	+54.169%
2026-04-02	72.9000	72.9000	72.9000	72.9000	-7.487%	1	699	+58.505%
2026-04-01	78.5000	78.8000	78.5000	78.8000	+16.568%	2	699	+46.637%
2026-03-31	67.6000	67.6000	67.6000	67.6000	+14.189%	1	699	+70.932%
2026-03-30	59.2000	59.2000	59.2000	59.2000	+5.132%	1	699	+95.186%
2026-03-27	62.1000	62.1000	56.3100	56.3100	-15.132%	54	698	+105.203%
2026-03-26	76.4500	76.4500	65.0000	66.3500	-20.108%	26	692	+74.152%
2026-03-25	83.0500	83.0500	83.0500	83.0500	+1.096%	1	678	+39.133%
2026-03-24	84.6500	84.6500	82.1500	82.1500	-3.068%	3	678	+40.657%
2026-03-23	84.7500	84.7500	84.7500	84.7500	+1.986%	1	677	+36.342%
2026-03-20	85.3500	86.5000	83.1000	83.1000	-8.329%	5	676	+39.049%
2026-03-19	90.7000	90.7000	90.6500	90.6500	-2.632%	3	672	+27.468%
2026-03-18	92.2000	93.1000	92.2000	93.1000	-6.026%	2	674	+24.114%
2026-03-16	99.0700	99.0700	99.0700	99.0700	+6.470%	3	672	+16.635%
2026-03-13	93.0000	93.0500	93.0000	93.0500	-11.801%	4	675	+24.181%
2026-03-12	105.1500	105.5000	105.1500	105.5000	-6.637%	2	673	+9.526%
2026-03-11	113.0000	113.0000	113.0000	113.0000	+2.124%	1	674	+2.257%
2026-03-10	113.5500	113.5500	110.6500	110.6500	+4.387%	4	673	+4.428%
2026-03-06	106.0000	106.0000	106.0000	106.0000	-9.633%	2	671	+9.009%
2026-03-04	117.3000	117.3000	117.3000	117.3000	+4.082%	2	669	-1.492%
2026-03-03	112.7000	112.7000	112.7000	112.7000	-1.253%	2	667	+2.529%
2026-03-02	114.1300	114.1300	114.1300	114.1300	+6.069%	1	665	+1.244%
2026-02-27	108.3000	109.3000	107.6000	107.6000	-5.985%	8	665	+7.388%
2026-02-26	114.4500	114.4500	114.4500	114.4500	+5.776%	2	662	+0.961%
2026-02-25	108.2000	108.2000	108.2000	108.2000	+1.377%	2	658	+6.793%
2026-02-24	101.7500	106.7300	101.7500	106.7300	+1.696%	4	658	+8.264%
2026-02-23	110.6500	110.6500	104.9500	104.9500	-8.461%	3	656	+10.100%
2026-02-20	114.6500	114.6500	114.6500	114.6500	+5.183%	2	653	+0.785%
2026-02-19	108.2000	109.0000	108.2000	109.0000	-0.457%	14	651	+6.009%
2026-02-18	101.4500	109.7000	101.4500	109.5000	+1.624%	31	657	+5.525%
2026-02-17	105.5000	107.7500	105.5000	107.7500	+1.079%	3	639	+7.239%
2026-02-13	107.7500	107.7500	106.6000	106.6000	-5.914%	3	634	+8.396%
2026-02-12	123.8500	123.8500	113.3000	113.3000	-8.996%	4	634	+1.986%
2026-02-11	120.2000	124.5000	120.2000	124.5000	-0.280%	3	630	-7.189%
2026-02-10	127.8000	127.8000	124.8500	124.8500	-2.840%	6	628	-7.449%
2026-02-09	122.5000	128.5000	122.5000	128.5000	+7.262%	6	623	-10.078%
2026-02-06	116.3000	119.8000	116.3000	119.8000	-0.910%	3	617	-3.548%
2026-02-05	120.9000	120.9000	120.9000	120.9000	-1.467%	2	614	-4.425%
2026-02-04	128.2000	128.2000	122.7000	122.7000	-8.330%	5	612	-5.827%
2026-02-03	142.7000	142.7000	133.8500	133.8500	-6.595%	28	608	-13.672%
2026-02-02	146.4000	146.4000	143.3000	143.3000	-5.275%	7	600	-19.365%
2026-01-30	155.4000	156.2500	151.2800	151.2800	-9.114%	11	593	-23.618%
2026-01-29	161.8500	166.4500	152.3200	166.4500	+28.682%	33	585	-30.580%
2026-01-28	131.5500	132.4300	129.3500	129.3500	+0.756%	9	562	-10.669%
2026-01-27	131.5500	131.5500	128.3800	128.3800	-2.410%	6	555	-9.994%
2026-01-26	125.4500	132.3000	125.4500	131.5500	+6.908%	47	549	-12.163%
2026-01-23	118.8500	124.4500	118.8500	123.0500	+5.441%	91	510	-6.095%
2026-01-22	106.1500	116.9000	105.6800	116.7000	+20.558%	308	433	-0.985%
2026-01-21	91.0000	96.8000	90.6500	96.8000	+6.199%	15	174	+19.370%
2026-01-20	91.5500	93.6700	91.1500	91.1500	-7.462%	17	159	+26.769%
2026-01-16	99.9500	101.5000	98.5000	98.5000	-0.806%	28	136	+17.310%
2026-01-15	96.5500	99.3000	96.5500	99.3000	-4.058%	26	136	+16.365%
2026-01-13	103.5000	103.5000	103.5000	103.5000	-9.488%	1	117	+11.643%
2026-01-12	114.3500	114.3500	114.3500	114.3500	-1.677%	1	116	+1.049%
2026-01-02	113.3000	116.5100	113.3000	116.3000	-4.280%	4	115	-0.645%
2025-12-31	122.3000	122.3000	121.5000	121.5000	-1.778%	32	119	-4.897%
2025-12-30	123.7000	123.7000	123.7000	123.7000	+4.063%	11	119	-6.589%
2025-12-29	120.3300	120.3300	118.8700	118.8700	-3.982%	5	119	-2.793%
2025-12-26	123.8000	123.8000	123.8000	123.8000	-1.871%	1	119	-6.664%
2025-12-24	126.1600	126.1600	124.8000	126.1600	+1.236%	21	121	-8.410%
2025-12-23	124.5000	124.6200	124.5000	124.6200	+0.459%	2	121	-7.278%
2025-12-22	124.0500	124.0500	124.0500	124.0500	-2.045%	1	122	-6.852%
2025-12-18	126.0400	127.0300	126.0400	126.6400	+5.122%	8	122	-8.757%
2025-12-16	120.4700	120.4700	120.4700	120.4700	+3.116%	1	115	-4.084%
2025-12-12	122.2500	122.2500	116.8300	116.8300	-4.722%	2	116	-1.096%
2025-12-10	122.6000	122.6200	122.6000	122.6200	-10.129%	2	116	-5.766%
2025-12-08	135.2000	136.4400	135.2000	136.4400	+1.646%	10	117	-15.311%
2025-12-05	134.2300	134.2300	134.2300	134.2300	+1.069%	1	127	-13.916%
2025-12-04	132.4300	133.3600	132.4300	132.8100	+9.579%	4	126	-12.996%
2025-12-03	121.2000	121.2000	121.2000	121.2000	-0.851%	1	125	-4.662%
2025-12-02	121.1100	122.2400	121.1100	122.2400	+0.576%	2	126	-5.473%
2025-11-28	120.3500	121.7500	120.3500	121.5400	+4.488%	6	126	-4.928%
2025-11-25	112.9500	116.3200	112.9500	116.3200	+11.024%	4	124	-0.662%
2025-11-24	103.0000	105.2000	103.0000	104.7700	+11.457%	12	124	+10.289%
2025-11-21	94.0600	94.0600	94.0000	94.0000	-2.993%	3	127	+22.926%
2025-11-20	101.4000	101.4000	95.5200	96.9000	+1.861%	8	127	+19.247%
2025-11-19	95.0500	95.1300	94.3400	95.1300	-0.906%	12	124	+21.465%
2025-11-18	96.0000	96.0000	96.0000	96.0000	-9.817%	1	118	+20.365%
2025-11-17	106.4500	106.4500	106.4500	106.4500	+1.044%	1	117	+8.549%
2025-11-14	105.3500	105.3500	105.3500	105.3500	-2.742%	1	117	+9.682%
2025-11-13	107.7700	108.3200	107.7700	108.3200	-1.617%	4	117	+6.675%
2025-11-12	110.5000	110.5000	110.1000	110.1000	-5.004%	2	118	+4.950%
2025-11-11	115.4000	115.9000	114.2000	115.9000	-1.780%	7	116	-0.302%
2025-11-10	116.8000	118.0000	116.8000	118.0000	+4.406%	2	116	-2.076%
2025-11-07	106.6000	113.0200	105.0600	113.0200	-1.361%	8	114	+2.239%
2025-11-06	113.9200	114.5800	113.2300	114.5800	-8.189%	12	108	+0.847%
2025-11-05	124.8000	124.8000	124.8000	124.8000	+6.667%	1	117	-7.412%
2025-11-04	119.6200	119.6200	117.0000	117.0000	-5.248%	14	118	-1.239%
2025-11-03	130.4000	130.4000	123.4800	123.4800	-3.869%	7	118	-6.422%
2025-10-31	135.9000	135.9000	127.8000	128.4500	-6.521%	49	118	-10.043%
2025-10-30	127.0000	143.2500	121.7900	137.4100	-25.592%	48	80	-15.909%
2025-10-29	183.2000	184.6700	180.6000	184.6700	+1.926%	12	84	-37.429%
2025-10-28	182.8700	183.2000	179.8400	181.1800	+0.812%	20	75	-36.224%
2025-10-27	179.5800	179.7200	178.4500	179.7200	+7.972%	8	65	-35.706%
2025-10-24	166.4500	166.4500	166.4500	166.4500	-2.661%	1	65	-30.580%
2025-10-23	171.0000	171.0000	171.0000	171.0000	+1.937%	2	64	-32.427%
2025-10-22	166.6000	167.7500	166.6000	167.7500	-0.089%	2	62	-31.118%
2025-10-21	167.9000	167.9000	167.9000	167.9000	+0.389%	1	60	-31.179%
2025-10-20	166.3100	167.2500	166.3100	167.2500	+2.816%	4	59	-30.912%
2025-10-15	162.6700	162.6700	162.6700	162.6700	+2.800%	8	57	-28.967%
2025-10-13	158.2400	158.2400	158.2400	158.2400	-0.846%	1	49	-26.978%
2025-10-10	159.8500	159.8500	159.5900	159.5900	-4.380%	2	49	-27.596%
2025-10-09	166.9000	166.9000	166.9000	166.9000	+9.178%	1	50	-30.767%
2025-10-06	149.7000	152.8700	149.7000	152.8700	-0.423%	3	50	-24.413%
2025-10-03	153.5200	153.5200	153.5200	153.5200	-3.568%	2	49	-24.733%
2025-10-02	159.2000	159.2000	159.2000	159.2000	+3.713%	1	49	-27.418%
2025-10-01	155.1500	155.1500	153.5000	153.5000	-6.007%	3	49	-24.723%
2025-09-30	163.4200	164.3000	163.3100	163.3100	-4.178%	8	48	-29.245%
2025-09-26	171.4800	171.4800	170.2800	170.4300	-3.674%	12	43	-32.201%
2025-09-25	177.2000	177.7200	176.8300	176.9300	-1.815%	10	38	-34.692%
2025-09-24	181.5100	181.5100	180.2000	180.2000	+0.670%	2	31	-35.877%
2025-09-23	182.8500	186.1200	179.0000	179.0000	-8.158%	15	30	-35.447%
2025-09-22	195.6500	195.9500	194.9000	194.9000	+2.042%	5	16	-40.713%
2025-09-19	195.8400	195.8400	191.0000	191.0000	-3.633%	4	13	-39.503%
2025-09-18	202.4000	202.4000	198.0500	198.2000	+5.482%	3	11	-41.700%
2025-09-17	187.9000	187.9000	187.9000	187.9000	-1.116%	3	10	-38.505%
2025-09-16	189.8500	190.0200	188.2800	190.0200	+2.437%	3	7	-39.191%
2025-09-15	183.9600	185.5000	183.9600	185.5000	0.000%	8	8	-37.709%