Dark

META20280121C780
META Jan 21 2028 780.00 Call (META280121C00780000)
option OPRA

EOD

Sep 17, 2026

110.25-2.304%(-2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	110.2500	110.2500	110.2500	110.2500	-2.304%	1	268	0.000%
2026-09-16	112.8500	112.8500	112.8500	112.8500	+6.815%	2	267	-2.304%
2026-09-15	105.5500	105.6500	105.4000	105.6500	+7.477%	3	265	+4.354%
2026-09-14	98.3000	98.3000	98.3000	98.3000	+0.388%	2	265	+12.157%
2026-09-11	103.5000	103.5000	97.5000	97.9200	+2.405%	20	265	+12.592%
2026-09-10	100.6400	100.6400	95.6200	95.6200	-5.654%	20	251	+15.300%
2026-09-09	95.0000	101.6700	95.0000	101.3500	+27.404%	5	254	+8.781%
2026-09-08	81.6200	81.6400	79.5500	79.5500	+3.312%	4	254	+38.592%
2026-09-03	77.9000	78.1000	77.0000	77.0000	+18.370%	4	256	+43.182%
2026-09-01	57.9000	65.0500	57.9000	65.0500	+5.429%	3	257	+69.485%
2026-08-31	61.8300	61.8300	61.5500	61.7000	-5.441%	5	256	+78.687%
2026-08-28	65.2500	65.2500	65.2500	65.2500	-1.658%	2	256	+68.966%
2026-08-26	66.3500	66.3500	66.3500	66.3500	+16.813%	2	254	+66.164%
2026-08-24	56.8000	56.8000	56.8000	56.8000	+3.763%	2	252	+94.102%
2026-08-20	54.7400	54.7400	54.7400	54.7400	-6.074%	4	250	+101.407%
2026-08-19	53.4500	58.2800	53.4500	58.2800	+5.370%	7	246	+89.173%
2026-08-18	57.6000	57.6000	55.3100	55.3100	-9.402%	2	244	+99.331%
2026-08-17	66.3500	66.3500	61.0000	61.0500	-14.996%	4	246	+80.590%
2026-08-14	71.8200	71.8200	71.8200	71.8200	-3.273%	1	245	+53.509%
2026-08-13	71.7000	74.2500	71.5900	74.2500	+2.996%	4	245	+48.485%
2026-08-12	72.3000	72.3000	72.0900	72.0900	-5.826%	2	242	+52.934%
2026-08-11	76.5500	76.5500	76.5500	76.5500	+0.724%	13	241	+44.024%
2026-08-10	76.0000	76.0000	76.0000	76.0000	+0.066%	12	241	+45.066%
2026-08-07	75.8000	76.0500	75.8000	75.9500	-1.555%	5	241	+45.161%
2026-08-06	77.1500	77.1500	77.1500	77.1500	+3.906%	1	238	+42.903%
2026-08-05	76.3700	76.3700	74.2500	74.2500	+0.338%	3	237	+48.485%
2026-08-04	71.5500	74.0000	71.5500	74.0000	+0.312%	9	236	+48.986%
2026-08-03	74.9300	75.2000	73.7700	73.7700	+23.713%	6	229	+49.451%
2026-07-31	57.6700	59.6300	57.6700	59.6300	+17.846%	8	229	+84.890%
2026-07-30	53.0000	53.0000	50.6000	50.6000	-36.192%	7	228	+117.885%
2026-07-29	78.6500	79.3000	78.6500	79.3000	-1.662%	8	234	+39.029%
2026-07-28	80.6400	80.6400	80.6400	80.6400	-5.849%	1	232	+36.719%
2026-07-27	86.2500	86.2500	85.6500	85.6500	-0.407%	3	232	+28.722%
2026-07-24	87.8000	87.8000	86.0000	86.0000	-5.474%	3	229	+28.198%
2026-07-23	90.9800	90.9800	90.9800	90.9800	-16.685%	1	228	+21.180%
2026-07-21	109.2000	109.2000	109.2000	109.2000	-19.249%	2	227	+0.962%
2026-07-15	135.2300	135.2300	135.2300	135.2300	+8.618%	1	227	-18.472%
2026-07-10	121.5000	124.9800	121.5000	124.5000	+46.471%	6	226	-11.446%
2026-07-09	83.7500	85.0000	83.7500	85.0000	-2.299%	7	227	+29.706%
2026-07-07	80.5300	87.0000	80.5300	87.0000	+19.505%	2	230	+26.724%
2026-07-02	75.0000	75.0000	72.8000	72.8000	-12.814%	6	226	+51.442%
2026-07-01	78.0000	90.4500	77.1000	83.5000	+38.704%	17	226	+32.036%
2026-06-30	59.2000	60.2000	59.2000	60.2000	-2.825%	5	223	+83.140%
2026-06-29	61.4500	61.9500	61.4500	61.9500	+8.684%	8	222	+77.966%
2026-06-25	57.0000	57.0000	57.0000	57.0000	-2.979%	5	222	+93.421%
2026-06-24	58.9000	58.9000	58.7500	58.7500	-23.800%	4	227	+87.660%
2026-06-16	76.8000	77.1000	76.8000	77.1000	+3.699%	2	227	+42.996%
2026-06-15	74.3500	74.3500	74.3500	74.3500	+14.738%	2	226	+48.285%
2026-06-11	61.8000	66.3700	61.8000	64.8000	-11.172%	38	227	+70.139%
2026-06-08	73.1000	73.1000	72.9500	72.9500	-20.473%	2	191	+51.131%
2026-06-04	91.7300	91.7300	91.7300	91.7300	+13.950%	1	190	+20.190%
2026-06-01	80.3500	80.5000	80.3500	80.5000	-5.892%	2	190	+36.957%
2026-05-29	85.2300	86.0000	85.2300	85.5400	+9.400%	7	190	+28.887%
2026-05-26	78.1900	78.1900	78.1900	78.1900	-0.774%	1	187	+41.003%
2026-05-22	78.9000	78.9000	78.8000	78.8000	+3.548%	6	187	+39.911%
2026-05-19	76.1000	76.1000	76.1000	76.1000	+4.662%	3	184	+44.875%
2026-05-12	72.7100	72.7100	72.7100	72.7100	-2.664%	3	184	+51.630%
2026-05-11	74.2400	74.7000	74.2400	74.7000	-9.837%	2	184	+47.590%
2026-05-01	82.8500	82.8500	82.8500	82.8500	-2.701%	1	184	+33.072%
2026-04-30	77.0000	85.1500	77.0000	85.1500	-24.646%	7	184	+29.477%
2026-04-29	113.0000	113.0000	113.0000	113.0000	-2.165%	1	181	-2.434%
2026-04-27	115.5000	115.6600	115.5000	115.5000	-4.189%	3	180	-4.545%
2026-04-17	121.6600	121.6600	120.4600	120.5500	+9.194%	15	179	-8.544%
2026-04-14	106.8500	110.4000	106.8500	110.4000	+17.697%	10	179	-0.136%
2026-04-13	93.8000	93.8000	93.8000	93.8000	+1.241%	2	183	+17.537%
2026-04-10	92.6500	92.6500	92.6500	92.6500	-0.909%	1	183	+18.996%
2026-04-08	77.5900	93.5000	77.5900	93.5000	+34.185%	9	183	+17.914%
2026-04-06	70.3300	70.3300	69.6800	69.6800	+3.613%	18	183	+58.223%
2026-04-02	67.2500	67.2500	67.2500	67.2500	-5.481%	1	181	+63.941%
2026-04-01	71.1500	71.1500	71.1500	71.1500	+34.397%	17	181	+54.954%
2026-03-27	60.3000	60.3000	51.4900	52.9400	-13.581%	49	181	+108.255%
2026-03-26	71.0500	71.0500	60.6000	61.2600	-21.097%	13	142	+79.971%
2026-03-24	77.6400	77.6400	77.6400	77.6400	-5.628%	1	138	+42.002%
2026-03-23	82.2700	82.2700	82.2700	82.2700	+5.610%	1	138	+34.010%
2026-03-20	80.8000	80.8000	77.7500	77.9000	-6.145%	9	139	+41.528%
2026-03-19	85.3700	85.3700	82.9800	83.0000	-4.157%	5	137	+32.831%
2026-03-18	86.6000	86.6000	86.6000	86.6000	-2.697%	1	134	+27.309%
2026-03-17	88.9500	89.0000	88.9000	89.0000	+1.889%	4	133	+23.876%
2026-03-13	87.3500	87.3500	87.3500	87.3500	-16.539%	1	129	+26.216%
2026-03-10	104.6600	104.6600	104.6600	104.6600	-3.982%	1	130	+5.341%
2026-02-26	109.0000	109.0000	109.0000	109.0000	+6.800%	2	130	+1.147%
2026-02-23	102.0600	102.0600	102.0600	102.0600	-5.281%	2	130	+8.025%
2026-02-20	107.7500	107.7500	107.7500	107.7500	+4.056%	12	128	+2.320%
2026-02-19	102.7900	103.5500	102.7900	103.5500	+2.525%	2	117	+6.470%
2026-02-18	100.9900	101.0000	100.9900	101.0000	+4.124%	2	118	+9.158%
2026-02-17	97.0000	97.0000	97.0000	97.0000	-4.715%	2	119	+13.660%
2026-02-13	104.6400	104.6400	101.8000	101.8000	-14.797%	4	117	+8.301%
2026-02-10	119.4800	119.4800	119.4800	119.4800	-4.063%	1	117	-7.725%
2026-02-09	123.2000	124.5400	123.2000	124.5400	+15.475%	11	117	-11.474%
2026-02-06	110.5000	110.5000	107.8500	107.8500	-7.002%	2	120	+2.225%
2026-02-05	115.9700	115.9700	115.9700	115.9700	-7.075%	1	119	-4.932%
2026-02-03	124.8000	124.8000	124.8000	124.8000	-10.538%	2	119	-11.659%
2026-02-02	139.5000	139.5000	139.5000	139.5000	-2.201%	1	119	-20.968%
2026-01-30	142.6400	142.6400	142.6400	142.6400	-8.270%	1	120	-22.708%
2026-01-29	152.3600	157.3000	145.5000	155.5000	+26.423%	26	120	-29.100%
2026-01-28	125.7000	125.7000	121.9500	123.0000	-1.945%	7	125	-10.366%
2026-01-27	127.0000	127.0000	125.2000	125.4400	-0.665%	3	126	-12.109%
2026-01-26	126.2800	126.2800	126.2800	126.2800	+7.646%	1	125	-12.694%
2026-01-23	117.3100	117.3100	117.3100	117.3100	+13.893%	18	126	-6.018%
2026-01-22	102.8500	103.0000	102.8500	103.0000	+7.572%	2	144	+7.039%
2026-01-16	95.5000	95.7500	95.4000	95.7500	+5.220%	22	140	+15.144%
2026-01-15	91.0000	91.0000	91.0000	91.0000	-0.546%	2	140	+21.154%
2026-01-14	91.5000	91.5000	91.5000	91.5000	-20.435%	2	142	+20.492%
2025-12-31	115.0000	115.0000	115.0000	115.0000	+1.143%	1	140	-4.130%
2025-12-29	113.7000	113.7000	113.7000	113.7000	-2.512%	2	140	-3.034%
2025-12-26	116.6300	116.6300	116.6300	116.6300	-1.727%	1	140	-5.470%
2025-12-24	118.6800	118.6800	118.6800	118.6800	+0.152%	1	140	-7.103%
2025-12-22	118.5000	118.5000	118.5000	118.5000	-1.332%	10	140	-6.962%
2025-12-19	120.1000	120.1000	120.1000	120.1000	+3.785%	4	140	-8.201%
2025-12-17	115.7200	115.7200	115.7200	115.7200	+1.956%	1	144	-4.727%
2025-12-16	113.5000	113.5000	113.5000	113.5000	-2.155%	3	143	-2.863%
2025-12-10	116.0000	116.0000	116.0000	116.0000	-3.774%	1	143	-4.957%
2025-12-09	120.0300	120.5500	120.0300	120.5500	-6.659%	3	144	-8.544%
2025-12-08	129.1500	129.1500	129.1500	129.1500	-0.039%	1	144	-14.634%
2025-12-05	129.2000	129.2000	129.2000	129.2000	+2.377%	18	144	-14.667%
2025-12-04	128.0000	128.0000	126.2000	126.2000	+10.238%	2	126	-12.639%
2025-12-03	114.4800	114.4800	114.4800	114.4800	+0.289%	1	128	-3.695%
2025-12-01	115.0000	115.0000	114.1500	114.1500	+14.724%	3	128	-3.417%
2025-11-24	99.5000	99.5000	99.5000	99.5000	+10.042%	1	128	+10.804%
2025-11-21	90.4200	90.4200	90.4200	90.4200	-0.473%	1	127	+21.931%
2025-11-20	90.8500	90.8500	90.8500	90.8500	-0.274%	1	126	+21.354%
2025-11-18	91.9000	91.9000	90.8000	91.1000	-4.807%	14	125	+21.021%
2025-11-17	99.5800	99.5800	95.7000	95.7000	-4.871%	2	127	+15.204%
2025-11-14	96.9600	101.0000	96.9600	100.6000	-1.179%	11	125	+9.592%
2025-11-13	105.5300	105.5500	101.3900	101.8000	-2.209%	37	132	+8.301%
2025-11-12	104.4500	104.4500	104.1000	104.1000	-4.766%	7	120	+5.908%
2025-11-11	109.3100	109.3100	109.3100	109.3100	-0.627%	2	119	+0.860%
2025-11-10	110.0000	110.0000	110.0000	110.0000	+2.852%	1	121	+0.227%
2025-11-07	98.5100	106.9500	98.5100	106.9500	+1.374%	9	122	+3.086%
2025-11-06	107.5000	107.5000	105.5000	105.5000	-7.618%	41	124	+4.502%
2025-11-05	114.2000	114.2000	114.2000	114.2000	+1.116%	2	148	-3.459%
2025-11-04	112.9300	112.9400	112.9300	112.9400	-5.505%	5	150	-2.382%
2025-11-03	124.0000	124.0000	119.5200	119.5200	-0.978%	2	144	-7.756%
2025-10-31	124.7900	125.0000	120.7000	120.7000	-11.866%	8	144	-8.658%
2025-10-30	121.7800	136.9500	120.0000	136.9500	-19.465%	48	139	-19.496%
2025-10-29	169.7500	170.0500	169.7500	170.0500	-0.381%	2	132	-35.166%
2025-10-27	171.5700	171.5700	170.7000	170.7000	+6.058%	13	119	-35.413%
2025-10-24	161.6300	161.6300	160.9500	160.9500	+0.249%	4	119	-31.500%
2025-10-23	164.9000	164.9000	160.5500	160.5500	+3.487%	51	118	-31.330%
2025-10-22	155.1400	155.1400	155.1400	155.1400	+3.131%	1	86	-28.935%
2025-10-17	150.4300	150.4300	150.4300	150.4300	-0.259%	1	85	-26.710%
2025-10-15	150.8200	150.8200	150.8200	150.8200	+1.099%	2	85	-26.900%
2025-10-14	148.5000	149.1800	148.5000	149.1800	-0.294%	2	83	-26.096%
2025-10-10	158.1500	159.0000	149.6200	149.6200	-4.810%	11	84	-26.313%
2025-10-09	156.0000	157.1800	156.0000	157.1800	+5.674%	8	79	-29.857%
2025-10-08	146.8400	150.1100	146.8400	148.7400	-1.497%	8	79	-25.877%
2025-10-06	151.0000	151.0000	151.0000	151.0000	+2.297%	1	71	-26.987%
2025-10-03	154.9000	154.9000	147.6100	147.6100	-1.561%	8	71	-25.310%
2025-10-02	149.9500	149.9500	149.9500	149.9500	+2.530%	1	68	-26.475%
2025-10-01	146.8900	146.8900	146.2500	146.2500	-5.462%	2	68	-24.615%
2025-09-30	155.7700	155.7700	154.7000	154.7000	-3.973%	2	67	-28.733%
2025-09-29	164.1700	165.1100	161.1000	161.1000	-4.397%	4	66	-31.564%
2025-09-25	168.5100	168.5100	168.5100	168.5100	-3.155%	33	66	-34.574%
2025-09-24	171.7000	174.0000	171.7000	174.0000	-2.793%	34	67	-36.638%
2025-09-23	179.0000	179.0000	179.0000	179.0000	+0.252%	5	33	-38.408%
2025-09-22	188.5500	188.5500	178.5500	178.5500	-3.199%	11	38	-38.253%
2025-09-19	186.1000	186.6000	180.0000	184.4500	-2.268%	26	29	-40.228%
2025-09-18	185.7000	191.6300	185.7000	188.7300	+1.500%	8	12	-41.583%
2025-09-17	180.0000	185.9400	180.0000	185.9400	+1.584%	9	9	-40.707%
2025-09-16	183.0400	183.0400	183.0400	183.0400	0.000%	1	1	-39.767%