Dark

META20280121C790
META Jan 21 2028 790.00 Call (META280121C00790000)
option OPRA

EOD

Sep 16, 2026

106.00+1.000%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	106.0000	106.0000	106.0000	106.0000	+1.000%	1	298	0.000%
2026-09-15	102.3000	104.9500	101.4200	104.9500	+2.191%	6	297	+1.000%
2026-09-14	101.0000	102.7000	101.0000	102.7000	+8.620%	2	298	+3.213%
2026-09-10	98.2000	98.2000	94.2500	94.5500	-5.497%	27	299	+12.110%
2026-09-09	92.7500	100.2000	92.7500	100.0500	+26.469%	11	319	+5.947%
2026-09-08	79.0900	79.1100	79.0900	79.1100	+0.266%	2	311	+33.991%
2026-09-03	71.8500	78.9000	71.8500	78.9000	+10.892%	5	313	+34.347%
2026-09-02	71.0000	71.1500	71.0000	71.1500	+13.116%	2	311	+48.981%
2026-09-01	63.3500	63.3500	62.9000	62.9000	+5.272%	2	310	+68.521%
2026-08-31	59.5500	59.7500	59.5500	59.7500	-7.379%	2	308	+77.406%
2026-08-26	64.5100	64.5100	64.5100	64.5100	+18.107%	1	308	+64.316%
2026-08-18	54.6200	54.6200	54.6200	54.6200	-21.579%	1	308	+94.068%
2026-08-13	69.6500	69.6500	69.6500	69.6500	+4.360%	2	307	+52.190%
2026-08-12	70.1000	70.1000	66.4400	66.7400	-10.596%	21	307	+58.825%
2026-08-10	74.6500	74.6500	74.6500	74.6500	+0.947%	1	306	+41.996%
2026-08-07	73.5000	73.9500	73.5000	73.9500	+50.519%	9	306	+43.340%
2026-07-30	51.2000	51.2000	49.1300	49.1300	-40.772%	2	304	+115.754%
2026-07-27	84.2500	84.2500	82.9500	82.9500	-4.215%	5	304	+27.788%
2026-07-24	86.6000	86.6000	86.6000	86.6000	-20.805%	1	299	+22.402%
2026-07-21	109.3500	109.3500	109.3500	109.3500	-11.098%	1	299	-3.064%
2026-07-16	123.0000	123.0000	123.0000	123.0000	-1.600%	1	298	-13.821%
2026-07-15	125.0000	125.0000	125.0000	125.0000	+5.932%	1	297	-15.200%
2026-07-13	118.0000	118.0000	118.0000	118.0000	-4.065%	1	298	-10.169%
2026-07-10	120.5000	123.0000	119.4000	123.0000	+48.910%	7	298	-13.821%
2026-07-09	77.0000	82.6000	77.0000	82.6000	+1.499%	3	302	+28.329%
2026-07-01	72.9300	87.6500	72.9300	81.3800	+33.301%	18	302	+30.253%
2026-06-24	60.6000	61.0500	60.6000	61.0500	-2.476%	7	300	+73.628%
2026-06-22	62.6000	62.6000	62.6000	62.6000	-6.441%	1	298	+69.329%
2026-06-17	66.9100	66.9100	66.9100	66.9100	+9.689%	1	299	+58.422%
2026-06-11	61.0000	61.0000	61.0000	61.0000	-3.633%	1	299	+73.770%
2026-06-10	63.3000	63.3000	63.3000	63.3000	-15.880%	1	299	+67.457%
2026-06-09	75.3000	75.3000	75.2500	75.2500	+4.543%	20	299	+40.864%
2026-06-08	70.9000	72.5000	70.7000	71.9800	-19.060%	15	289	+47.263%
2026-06-04	88.9300	88.9300	88.9300	88.9300	+13.954%	1	283	+19.195%
2026-06-01	80.0000	80.0000	78.0400	78.0400	-2.608%	26	282	+35.828%
2026-05-27	80.1300	80.1300	80.1300	80.1300	+5.020%	1	281	+32.285%
2026-05-22	79.1500	79.1500	76.3000	76.3000	+2.761%	7	281	+38.925%
2026-05-20	72.2000	74.2500	72.2000	74.2500	-1.695%	7	282	+42.761%
2026-05-18	75.5300	75.5300	75.5300	75.5300	-4.706%	1	281	+40.342%
2026-05-15	79.2600	79.2600	79.2600	79.2600	+11.226%	5	281	+33.737%
2026-05-11	73.0500	73.0500	71.2600	71.2600	-8.991%	2	281	+48.751%
2026-05-04	78.3000	78.3000	78.3000	78.3000	-0.255%	1	282	+35.377%
2026-05-01	78.5000	78.5000	78.5000	78.5000	+1.290%	1	281	+35.032%
2026-04-30	74.0000	77.5000	74.0000	77.5000	-33.218%	9	281	+36.774%
2026-04-27	116.0500	116.0500	116.0500	116.0500	+10.503%	1	276	-8.660%
2026-04-23	105.0200	105.0200	105.0200	105.0200	-1.850%	6	277	+0.933%
2026-04-14	107.0000	107.0000	107.0000	107.0000	+18.915%	2	283	-0.935%
2026-04-08	83.5000	89.9800	83.5000	89.9800	+33.799%	2	281	+17.804%
2026-04-06	67.3000	67.3000	67.2500	67.2500	-2.607%	34	281	+57.621%
2026-04-01	68.5500	69.0500	68.5500	69.0500	+26.697%	31	266	+53.512%
2026-03-30	54.5000	54.5000	54.5000	54.5000	+9.724%	2	250	+94.495%
2026-03-27	54.9900	54.9900	49.6700	49.6700	-16.380%	7	250	+113.408%
2026-03-26	60.8500	60.9100	59.4000	59.4000	-22.727%	4	247	+78.451%
2026-03-25	76.8700	76.8700	76.8700	76.8700	+1.815%	1	247	+37.895%
2026-03-20	76.0000	76.0000	75.1000	75.5000	-11.229%	4	248	+40.397%
2026-03-18	85.0500	85.0500	85.0500	85.0500	-0.515%	1	248	+24.633%
2026-03-17	90.0000	90.0000	85.4900	85.4900	-5.390%	8	247	+23.991%
2026-03-16	90.3600	90.3600	90.3600	90.3600	-10.090%	3	242	+17.309%
2026-03-03	100.5000	100.5000	100.5000	100.5000	+0.490%	1	240	+5.473%
2026-02-19	100.0100	100.0100	100.0100	100.0100	+1.000%	1	240	+5.989%
2026-02-17	99.0200	99.0200	99.0200	99.0200	-1.960%	1	240	+7.049%
2026-02-13	102.6500	102.6500	101.0000	101.0000	-15.126%	36	221	+4.950%
2026-02-05	119.0000	119.0000	119.0000	119.0000	+5.077%	2	221	-10.924%
2026-02-04	113.2500	113.2500	113.2500	113.2500	-10.932%	1	219	-6.402%
2026-02-03	127.3000	127.3000	127.1500	127.1500	-2.969%	3	219	-16.634%
2026-02-02	131.0400	131.0400	131.0400	131.0400	-10.869%	1	219	-19.109%
2026-01-29	150.6600	150.6600	143.1300	147.0200	+19.528%	6	219	-27.901%
2026-01-28	123.0000	123.0000	123.0000	123.0000	+20.235%	1	221	-13.821%
2026-01-22	102.3000	102.3000	102.3000	102.3000	+21.583%	1	222	+3.617%
2026-01-20	84.1400	84.1400	84.1400	84.1400	-4.894%	1	221	+25.981%
2026-01-15	88.4700	88.4700	88.4700	88.4700	-14.107%	2	221	+19.815%
2026-01-12	103.0000	103.0000	103.0000	103.0000	-4.550%	1	221	+2.913%
2026-01-07	107.9100	107.9100	107.9100	107.9100	-3.002%	1	220	-1.770%
2026-01-05	111.2500	111.2500	111.2500	111.2500	-0.456%	1	219	-4.719%
2025-12-31	112.7300	112.7300	111.7600	111.7600	+1.572%	2	219	-5.154%
2025-12-29	110.0300	110.0300	110.0300	110.0300	-4.122%	11	219	-3.663%
2025-12-26	114.7600	114.7600	114.7600	114.7600	-0.468%	1	225	-7.633%
2025-12-22	115.3000	115.3000	115.3000	115.3000	-2.006%	10	214	-8.066%
2025-12-19	117.7300	117.7300	117.6600	117.6600	+7.945%	2	214	-9.910%
2025-12-12	109.0000	109.0000	109.0000	109.0000	-14.977%	1	214	-2.752%
2025-12-05	127.0000	128.2000	127.0000	128.2000	+4.228%	2	213	-17.317%
2025-12-04	126.0000	126.0000	123.0000	123.0000	+8.628%	156	214	-13.821%
2025-12-01	113.2300	113.2300	113.2300	113.2300	+5.183%	1	64	-6.385%
2025-11-26	107.6500	107.6500	107.6500	107.6500	+22.552%	1	63	-1.533%
2025-11-21	87.8400	87.8400	87.8400	87.8400	-0.340%	1	63	+20.674%
2025-11-20	96.1100	96.1100	87.8900	88.1400	-0.743%	12	64	+20.263%
2025-11-19	88.8000	88.8000	88.8000	88.8000	-0.793%	2	61	+19.369%
2025-11-18	89.9000	89.9000	89.5100	89.5100	-4.665%	5	59	+18.423%
2025-11-17	98.0800	98.0800	92.5000	93.8900	-6.297%	12	59	+12.898%
2025-11-14	94.9800	100.2000	94.9800	100.2000	-1.475%	6	57	+5.788%
2025-11-12	101.7000	101.7000	101.7000	101.7000	-7.123%	1	53	+4.228%
2025-11-10	107.2000	109.5000	107.2000	109.5000	+5.218%	8	53	-3.196%
2025-11-07	96.3600	104.0700	95.2800	104.0700	+0.726%	12	46	+1.855%
2025-11-06	105.0000	105.0000	103.3200	103.3200	-6.751%	4	42	+2.594%
2025-11-05	111.4500	111.4500	110.8000	110.8000	+1.623%	2	40	-4.332%
2025-11-04	109.1300	109.1300	109.0300	109.0300	-5.806%	2	39	-2.779%
2025-11-03	115.7500	115.7500	115.7500	115.7500	-2.731%	1	39	-8.423%
2025-10-31	122.2700	122.2700	119.0000	119.0000	-6.114%	4	39	-10.924%
2025-10-30	115.9000	131.0100	115.9000	126.7500	-24.215%	4	38	-16.371%
2025-10-29	167.2500	167.2500	167.2500	167.2500	+0.420%	2	36	-36.622%
2025-10-27	166.5400	166.5500	166.5400	166.5500	+7.904%	5	43	-36.355%
2025-10-24	156.8800	156.8800	154.3500	154.3500	-1.405%	6	43	-31.325%
2025-10-23	156.5500	156.5500	156.5500	156.5500	+0.785%	1	38	-32.290%
2025-10-20	155.1200	155.3300	155.1200	155.3300	+2.922%	54	37	-31.758%
2025-10-15	150.9200	150.9200	150.9200	150.9200	+4.083%	1	64	-29.764%
2025-10-14	145.0000	145.0000	145.0000	145.0000	-5.278%	1	64	-26.897%
2025-10-09	153.1000	153.1000	153.0800	153.0800	+7.049%	5	63	-30.755%
2025-10-06	143.0000	143.0000	143.0000	143.0000	-1.359%	1	59	-25.874%
2025-10-03	144.9700	144.9700	144.9700	144.9700	-2.652%	3	58	-26.881%
2025-10-02	148.8800	148.9200	148.8800	148.9200	+3.417%	50	58	-28.821%
2025-10-01	144.0000	144.0000	144.0000	144.0000	-4.382%	1	8	-26.389%
2025-09-30	150.6000	150.6000	150.6000	150.6000	-7.123%	1	7	-29.615%
2025-09-29	162.1500	162.1500	162.1500	162.1500	+2.464%	2	7	-34.628%
2025-09-26	158.2500	158.2500	158.2500	158.2500	-3.641%	1	8	-33.017%
2025-09-25	164.3600	164.3600	164.2300	164.2300	-4.239%	3	8	-35.456%
2025-09-23	177.0000	177.0000	171.5000	171.5000	-5.510%	3	9	-38.192%
2025-09-22	181.5000	181.5000	181.5000	181.5000	+2.409%	1	7	-41.598%
2025-09-19	177.2300	177.2300	177.2300	177.2300	-4.138%	1	8	-40.191%
2025-09-18	186.5000	187.0500	184.5000	184.8800	0.000%	14	8	-42.666%