Dark

META20280121C810
META Jan 21 2028 810.00 Call (META280121C00810000)
option OPRA

EOD

Sep 16, 2026

100.45+1.959%(+1.93)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	102.0000	102.0000	100.4500	100.4500	+1.959%	11	449	0.000%
2026-09-15	102.0300	102.0300	95.3000	98.5200	+9.919%	8	448	+1.959%
2026-09-11	89.6300	89.6300	89.6300	89.6300	+0.878%	1	440	+12.072%
2026-09-10	88.8000	89.0500	88.7000	88.8500	-3.956%	148	441	+13.056%
2026-09-09	87.5000	92.5100	87.4000	92.5100	+28.952%	164	432	+8.583%
2026-09-03	73.0000	73.0000	71.6300	71.7400	+21.800%	4	431	+40.020%
2026-09-01	59.4000	59.4000	58.9000	58.9000	+5.367%	2	431	+70.543%
2026-08-31	55.7500	55.9000	55.7500	55.9000	-3.538%	3	432	+79.696%
2026-08-27	57.9300	57.9500	57.9000	57.9500	-10.294%	3	429	+73.339%
2026-08-26	64.6000	64.6000	64.6000	64.6000	+19.741%	4	427	+55.495%
2026-08-24	52.5000	53.9500	51.6000	53.9500	+4.151%	4	426	+86.191%
2026-08-21	53.0000	53.0000	51.5000	51.8000	+3.497%	6	427	+93.919%
2026-08-20	49.1000	50.0500	49.1000	50.0500	-3.565%	3	425	+100.699%
2026-08-19	48.6500	52.6700	48.6500	51.9000	+4.217%	9	425	+93.545%
2026-08-18	50.7500	50.7500	49.8000	49.8000	-27.595%	5	420	+101.707%
2026-08-14	68.7800	68.7800	68.7800	68.7800	+4.848%	1	419	+46.045%
2026-08-13	65.6000	65.6000	65.6000	65.6000	+6.149%	1	420	+53.125%
2026-08-12	65.7000	65.8500	61.7000	61.8000	-10.694%	15	419	+62.540%
2026-08-07	69.3500	69.3500	69.2000	69.2000	-1.425%	3	420	+45.159%
2026-08-06	70.2000	70.2000	70.2000	70.2000	+4.000%	1	418	+43.091%
2026-08-04	67.5000	67.5000	67.5000	67.5000	+45.820%	1	417	+48.815%
2026-07-30	48.2500	48.2500	46.2900	46.2900	-31.926%	75	417	+117.002%
2026-07-29	71.5000	71.5000	68.0000	68.0000	-9.333%	13	407	+47.721%
2026-07-27	79.6500	79.8500	75.0000	75.0000	-4.943%	6	395	+33.933%
2026-07-24	81.0900	81.0900	78.9000	78.9000	-22.571%	2	395	+27.313%
2026-07-21	101.6500	101.9000	101.6500	101.9000	+0.128%	2	396	-1.423%
2026-07-20	101.7500	101.7700	101.7500	101.7700	+6.454%	2	397	-1.297%
2026-07-17	102.5000	102.5000	95.5000	95.6000	-14.643%	12	398	+5.073%
2026-07-16	112.0000	112.0000	112.0000	112.0000	-0.920%	1	399	-10.313%
2026-07-14	113.0400	113.0400	113.0400	113.0400	+0.409%	1	399	-11.138%
2026-07-13	110.5000	112.5800	110.5000	112.5800	+2.345%	2	399	-10.775%
2026-07-10	110.0000	110.0000	110.0000	110.0000	+23.735%	1	399	-8.682%
2026-07-09	88.9000	88.9000	88.9000	88.9000	+15.605%	1	398	+12.992%
2026-07-08	76.9000	76.9000	76.9000	76.9000	-0.130%	17	399	+30.624%
2026-07-01	70.4500	77.0000	70.4000	77.0000	+38.989%	65	382	+30.455%
2026-06-29	56.0000	56.0000	55.4000	55.4000	+10.800%	2	362	+81.318%
2026-06-26	50.0000	50.0000	50.0000	50.0000	-2.591%	1	363	+100.900%
2026-06-25	51.3500	51.3500	51.3300	51.3300	-3.515%	4	362	+95.695%
2026-06-24	55.9500	55.9500	53.2000	53.2000	-25.386%	21	360	+88.816%
2026-06-16	71.4500	71.5800	71.1500	71.3000	+5.286%	32	353	+40.884%
2026-06-15	67.7500	67.7500	67.7200	67.7200	+14.180%	10	374	+48.331%
2026-06-11	55.2900	59.3100	55.2900	59.3100	-4.493%	2	375	+69.364%
2026-06-10	62.1000	62.1000	62.1000	62.1000	-19.025%	5	375	+61.755%
2026-06-05	74.4000	76.6900	74.4000	76.6900	-4.969%	2	370	+30.982%
2026-06-04	88.0100	88.0100	80.7000	80.7000	+6.394%	8	372	+24.473%
2026-06-01	75.8500	75.8500	75.8500	75.8500	-5.128%	1	374	+32.432%
2026-05-29	79.9500	79.9500	79.9500	79.9500	-2.262%	3	374	+25.641%
2026-05-28	82.2500	82.2500	81.4500	81.8000	-0.487%	4	374	+22.800%
2026-05-27	80.5000	82.6500	80.5000	82.2000	+14.724%	21	375	+22.202%
2026-05-22	71.6500	71.6500	71.5000	71.6500	+8.200%	24	396	+40.195%
2026-05-21	66.2200	66.2200	66.2200	66.2200	-4.527%	1	405	+51.691%
2026-05-20	68.4000	69.3600	68.4000	69.3600	+0.202%	12	405	+44.824%
2026-05-19	69.2200	69.2200	69.2200	69.2200	-2.849%	1	394	+45.117%
2026-05-18	71.2500	71.2500	71.2500	71.2500	-6.312%	1	394	+40.982%
2026-05-15	76.6500	76.6500	76.0500	76.0500	+14.499%	2	394	+32.084%
2026-05-11	66.4200	66.4200	66.4200	66.4200	-8.989%	1	392	+51.235%
2026-05-06	72.9800	72.9800	72.9800	72.9800	+6.045%	1	391	+37.640%
2026-05-05	70.2500	70.2500	68.7800	68.8200	-6.899%	7	391	+45.960%
2026-05-01	73.9200	73.9200	73.9200	73.9200	+1.608%	1	385	+35.890%
2026-04-30	70.2500	72.7500	70.2000	72.7500	-28.886%	15	385	+38.076%
2026-04-29	102.3500	103.5000	101.0300	102.3000	-2.423%	11	376	-1.808%
2026-04-27	104.8400	104.8400	104.8400	104.8400	-0.247%	1	369	-4.187%
2026-04-24	105.1000	105.1000	105.1000	105.1000	-5.486%	5	368	-4.424%
2026-04-17	111.2000	111.2000	111.2000	111.2000	+3.906%	1	368	-9.667%
2026-04-16	107.0200	107.0200	107.0200	107.0200	+29.517%	1	368	-6.139%
2026-04-13	83.0300	83.0300	82.6300	82.6300	-4.727%	2	368	+21.566%
2026-04-10	86.7300	86.7300	86.7300	86.7300	+3.608%	1	368	+15.819%
2026-04-08	70.0000	84.4100	70.0000	83.7100	+37.230%	14	368	+19.998%
2026-04-06	61.0000	61.0000	61.0000	61.0000	-0.245%	12	368	+64.672%
2026-04-02	61.1500	61.1500	61.1500	61.1500	+6.999%	1	368	+64.268%
2026-03-31	57.1500	57.1500	57.1500	57.1500	+20.697%	2	368	+75.766%
2026-03-27	48.1500	48.3000	47.3500	47.3500	-14.531%	22	370	+112.144%
2026-03-26	63.6200	63.6200	55.4000	55.4000	-21.418%	6	370	+81.318%
2026-03-24	70.5300	70.5300	70.5000	70.5000	+0.786%	2	371	+42.482%
2026-03-20	70.8000	70.8000	69.9500	69.9500	-9.684%	2	372	+43.603%
2026-03-19	77.4500	77.4500	77.4500	77.4500	-3.849%	1	373	+29.697%
2026-03-17	85.2000	85.2000	80.5500	80.5500	-1.516%	304	374	+24.705%
2026-03-13	85.0000	85.0000	81.5500	81.7900	-14.846%	4	373	+22.815%
2026-03-11	94.9000	96.0500	94.9000	96.0500	+7.873%	3	373	+4.581%
2026-03-09	88.1700	89.0400	88.1700	89.0400	-14.178%	6	372	+12.814%
2026-03-05	103.7500	103.7500	103.7500	103.7500	-1.002%	1	376	-3.181%
2026-03-04	104.8000	104.8000	104.8000	104.8000	+6.450%	5	376	-4.151%
2026-03-03	97.9000	98.4500	97.9000	98.4500	-0.354%	11	376	+2.031%
2026-03-02	98.3000	98.8000	98.3000	98.8000	+2.383%	12	375	+1.670%
2026-02-25	96.5000	96.5000	96.5000	96.5000	+4.144%	20	365	+4.093%
2026-02-23	92.6600	92.6600	92.6600	92.6600	+0.488%	1	365	+8.407%
2026-02-19	94.1100	94.1100	92.2100	92.2100	+3.945%	3	365	+8.936%
2026-02-18	88.7100	88.7100	88.7100	88.7100	-4.767%	1	365	+13.234%
2026-02-13	93.1500	93.1500	93.1500	93.1500	-12.658%	2	366	+7.837%
2026-02-12	106.6500	106.6500	106.6500	106.6500	-4.324%	2	366	-5.813%
2026-02-09	111.4700	111.4700	111.4700	111.4700	+9.338%	1	368	-9.886%
2026-02-06	101.9500	101.9500	101.9500	101.9500	-30.099%	1	369	-1.471%
2026-01-29	144.2000	147.0000	135.2500	145.8500	+24.445%	28	370	-31.128%
2026-01-26	113.3000	117.2000	113.3000	117.2000	+8.068%	2	378	-14.292%
2026-01-23	107.8900	108.4500	107.8900	108.4500	+37.278%	7	379	-7.377%
2026-01-20	78.8500	79.0000	78.8500	79.0000	-9.507%	2	379	+27.152%
2026-01-16	87.4000	87.4000	87.3000	87.3000	+4.177%	12	379	+15.063%
2026-01-14	83.5700	84.0100	83.5700	83.8000	-6.054%	7	379	+19.869%
2026-01-13	89.5100	89.5100	88.5500	89.2000	-7.296%	4	379	+12.612%
2026-01-12	96.2200	96.2200	96.2200	96.2200	-0.031%	1	378	+4.396%
2026-01-08	96.5000	96.5000	96.2500	96.2500	-5.172%	6	378	+4.364%
2026-01-07	101.5000	101.5000	101.5000	101.5000	-4.155%	1	377	-1.034%
2026-01-05	105.8100	105.9000	105.8100	105.9000	-1.799%	7	383	-5.146%
2025-12-22	108.0900	108.1800	107.8400	107.8400	-2.513%	36	383	-6.853%
2025-12-18	111.5000	113.5000	110.6200	110.6200	+2.492%	57	419	-9.194%
2025-12-17	107.5000	107.9300	107.5000	107.9300	-1.944%	11	446	-6.930%
2025-12-09	110.0700	110.0700	110.0700	110.0700	-9.889%	6	437	-8.740%
2025-12-05	122.1500	122.1500	122.1500	122.1500	+4.224%	1	431	-17.765%
2025-12-04	117.4000	117.4000	117.2000	117.2000	+12.261%	4	430	-14.292%
2025-12-03	105.8600	105.8600	104.4000	104.4000	-1.963%	3	430	-3.784%
2025-12-01	107.3000	107.3000	106.2000	106.4900	-0.801%	5	428	-5.672%
2025-11-28	107.3500	107.3500	107.3500	107.3500	+7.029%	5	425	-6.428%
2025-11-25	97.0000	100.3000	97.0000	100.3000	+20.843%	2	425	+0.150%
2025-11-21	83.0000	83.0000	83.0000	83.0000	-0.599%	1	424	+21.024%
2025-11-20	88.2000	90.1000	83.5000	83.5000	-0.417%	4	425	+20.299%
2025-11-19	83.7500	84.1000	83.7000	83.8500	-6.470%	305	425	+19.797%
2025-11-18	85.9000	89.7500	83.7300	89.6500	+0.235%	5	147	+12.047%
2025-11-17	91.5500	91.5500	88.0700	89.4400	-5.554%	9	146	+12.310%
2025-11-14	94.7000	94.7000	94.7000	94.7000	0.000%	2	143	+6.072%
2025-11-13	94.9200	94.9200	94.7000	94.7000	-1.610%	4	143	+6.072%
2025-11-12	102.0000	102.0000	96.0000	96.2500	-3.942%	38	146	+4.364%
2025-11-11	100.2000	100.2000	100.2000	100.2000	+0.200%	1	139	+0.250%
2025-11-10	100.0000	100.0000	100.0000	100.0000	+10.132%	1	139	+0.450%
2025-11-07	94.5200	94.5200	89.9500	90.8000	-6.276%	12	138	+10.628%
2025-11-06	99.8700	99.8700	96.8800	96.8800	-5.667%	10	141	+3.685%
2025-11-04	105.3000	105.3000	102.7000	102.7000	-9.195%	8	138	-2.191%
2025-11-03	112.0000	114.7600	112.0000	113.1000	+0.784%	6	137	-11.185%
2025-10-31	115.7900	115.7900	112.2200	112.2200	-7.577%	18	137	-10.488%
2025-10-30	114.0400	126.6000	113.6800	121.4200	-25.509%	45	135	-17.271%
2025-10-29	163.0000	163.0000	163.0000	163.0000	+0.462%	2	124	-38.374%
2025-10-28	159.7000	162.2500	159.0000	162.2500	+3.344%	6	122	-38.089%
2025-10-27	159.6500	159.6500	157.0000	157.0000	+5.717%	27	91	-36.019%
2025-10-21	148.5100	148.5100	148.5100	148.5100	+0.412%	2	91	-32.361%
2025-10-20	147.9000	147.9000	147.9000	147.9000	+5.080%	2	90	-32.082%
2025-10-17	140.7500	140.7500	140.7500	140.7500	+2.700%	1	89	-28.632%
2025-10-14	137.0500	137.0500	137.0500	137.0500	-0.029%	1	88	-26.706%
2025-10-10	137.0900	137.0900	137.0900	137.0900	-0.947%	1	87	-26.727%
2025-10-09	138.4000	138.4000	138.4000	138.4000	+4.453%	45	86	-27.421%
2025-10-06	131.2500	132.5000	131.0000	132.5000	-6.493%	5	41	-24.189%
2025-10-02	141.7000	141.7000	141.7000	141.7000	-2.578%	1	41	-29.111%
2025-09-30	145.4500	145.4500	145.4500	145.4500	-8.019%	40	41	-30.938%
2025-09-25	156.0000	158.5200	156.0000	158.1300	+0.400%	43	41	-36.476%
2025-09-23	162.0000	162.0000	157.0000	157.5000	-5.858%	23	13	-36.222%
2025-09-22	167.3000	167.3000	167.3000	167.3000	0.000%	2	2	-39.958%