Dark

META20280121C820
META Jan 21 2028 820.00 Call (META280121C00820000)
option OPRA

EOD

Sep 15, 2026

93.90+8.743%(+7.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	93.9000	93.9000	93.9000	93.9000	+8.743%	1	828	0.000%
2026-09-11	90.0000	94.4800	86.3500	86.3500	+2.008%	29	827	+8.743%
2026-09-10	91.9500	91.9500	84.6500	84.6500	-4.242%	33	821	+10.927%
2026-09-09	89.3000	89.3000	88.4000	88.4000	+22.693%	3	820	+6.222%
2026-09-08	72.0500	72.0500	72.0500	72.0500	+6.915%	1	820	+30.326%
2026-09-04	67.3900	67.3900	67.3900	67.3900	+18.228%	1	819	+39.338%
2026-09-01	52.5200	57.0000	52.5200	57.0000	+5.263%	5	819	+64.737%
2026-08-31	53.9500	54.1500	53.9500	54.1500	-0.897%	7	818	+73.407%
2026-08-27	55.9400	55.9400	54.6400	54.6400	-2.689%	3	815	+71.852%
2026-08-25	55.2000	56.1500	54.6400	56.1500	+12.638%	3	815	+67.231%
2026-08-21	50.9500	50.9500	49.8500	49.8500	+5.280%	4	817	+88.365%
2026-08-20	47.7700	48.6500	47.3500	47.3500	-6.330%	3	817	+98.310%
2026-08-19	47.8200	50.5500	47.8200	50.5500	-16.100%	5	817	+85.757%
2026-08-12	63.7500	63.7500	59.1600	60.2500	-10.542%	14	816	+55.851%
2026-08-07	68.1000	68.7000	67.1600	67.3500	+19.797%	64	817	+39.421%
2026-08-03	56.2200	56.2200	56.2200	56.2200	+12.914%	1	814	+67.022%
2026-07-31	49.7900	49.7900	49.7900	49.7900	+10.644%	1	814	+88.592%
2026-07-30	46.2700	48.4500	44.2800	45.0000	-36.080%	40	814	+108.667%
2026-07-29	70.2600	70.4500	70.2600	70.4000	-0.873%	15	814	+33.381%
2026-07-28	71.0200	71.0200	71.0200	71.0200	-2.885%	1	814	+32.216%
2026-07-27	73.1300	73.1300	73.1300	73.1300	-6.244%	1	814	+28.401%
2026-07-24	78.0000	78.0000	78.0000	78.0000	-4.762%	12	814	+20.385%
2026-07-23	81.9000	81.9000	81.9000	81.9000	-10.502%	1	814	+14.652%
2026-07-22	91.5100	91.5100	91.5100	91.5100	-7.752%	1	814	+2.612%
2026-07-20	99.2500	99.2500	99.2000	99.2000	-0.800%	2	814	-5.343%
2026-07-17	100.0000	100.0000	100.0000	100.0000	-10.314%	1	814	-6.100%
2026-07-16	121.0000	121.0000	111.5000	111.5000	+1.539%	52	814	-15.785%
2026-07-14	109.8100	109.8100	109.8100	109.8100	+1.676%	1	811	-14.489%
2026-07-13	108.0000	108.0000	108.0000	108.0000	-2.703%	2	811	-13.056%
2026-07-10	108.0000	116.3200	108.0000	111.0000	+25.424%	138	813	-15.405%
2026-07-09	75.0000	88.5000	75.0000	88.5000	+36.933%	13	689	+6.102%
2026-07-06	64.4000	64.6300	64.4000	64.6300	+0.513%	4	689	+45.289%
2026-07-02	64.6000	64.6000	64.3000	64.3000	-14.267%	5	692	+46.034%
2026-07-01	68.2000	80.1500	68.2000	75.0000	+40.528%	32	692	+25.200%
2026-06-30	53.3700	53.3700	53.3700	53.3700	+8.432%	1	693	+75.942%
2026-06-25	50.3000	50.3000	49.2200	49.2200	-4.427%	6	693	+90.776%
2026-06-24	55.1000	55.1000	51.5000	51.5000	-6.330%	15	694	+82.330%
2026-06-23	54.9800	54.9800	54.9800	54.9800	-0.381%	1	700	+70.789%
2026-06-22	55.6000	55.6000	55.1900	55.1900	-5.819%	2	699	+70.140%
2026-06-17	58.6000	58.6000	58.6000	58.6000	-9.846%	2	697	+60.239%
2026-06-15	65.6000	68.4500	64.7500	65.0000	+15.248%	74	697	+44.462%
2026-06-12	56.4000	56.4000	56.4000	56.4000	-1.209%	1	693	+66.489%
2026-06-11	53.2800	58.5500	53.2800	57.0900	-11.666%	6	692	+64.477%
2026-06-08	64.6300	64.6300	64.6300	64.6300	-11.768%	7	690	+45.289%
2026-06-02	72.0500	73.2500	70.1300	73.2500	+2.952%	40	690	+28.191%
2026-06-01	71.0500	71.1500	71.0500	71.1500	-14.277%	6	730	+31.975%
2026-05-28	83.0000	83.0000	83.0000	83.0000	+19.752%	1	730	+13.133%
2026-05-22	69.0500	69.3100	69.0500	69.3100	+3.278%	7	729	+35.478%
2026-05-19	67.1100	67.1100	67.1100	67.1100	-6.166%	1	729	+39.920%
2026-05-15	71.5200	71.5200	71.5200	71.5200	-3.638%	1	728	+31.292%
2026-05-14	74.0800	74.2200	72.4000	74.2200	+2.415%	5	729	+26.516%
2026-05-13	72.4700	72.4700	72.4700	72.4700	+16.887%	1	732	+29.571%
2026-05-12	62.0000	62.0000	62.0000	62.0000	-6.415%	2	732	+51.452%
2026-05-11	66.0000	66.2500	65.8500	66.2500	-9.803%	15	732	+41.736%
2026-05-07	73.4500	73.4500	73.4500	73.4500	+11.204%	2	737	+27.842%
2026-05-05	66.0500	66.0500	66.0500	66.0500	-4.303%	1	739	+42.165%
2026-04-30	68.9400	69.1000	67.7000	69.0200	-34.267%	37	738	+36.048%
2026-04-29	98.2300	105.0000	98.2300	105.0000	+3.755%	3	734	-10.571%
2026-04-28	104.0200	104.0200	99.6000	101.2000	-3.656%	5	732	-7.213%
2026-04-27	105.0400	105.0400	105.0400	105.0400	+1.322%	1	730	-10.605%
2026-04-24	97.7700	103.6700	97.7700	103.6700	+0.650%	3	729	-9.424%
2026-04-21	103.0000	103.0000	103.0000	103.0000	-1.718%	2	724	-8.835%
2026-04-17	104.8000	104.8000	104.8000	104.8000	+2.735%	2	724	-10.401%
2026-04-15	100.8900	102.0100	100.8900	102.0100	+4.315%	15	724	-7.950%
2026-04-14	97.7900	97.7900	97.7900	97.7900	+21.328%	1	738	-3.978%
2026-04-10	81.8800	81.8800	80.6000	80.6000	-1.563%	3	738	+16.501%
2026-04-08	81.1000	82.9500	81.1000	81.8800	+66.762%	5	738	+14.680%
2026-03-30	48.5200	49.1000	47.9200	49.1000	+6.116%	51	738	+91.242%
2026-03-27	49.5800	49.5800	45.7400	46.2700	-12.780%	8	688	+102.939%
2026-03-26	61.1000	61.1000	53.0500	53.0500	-23.669%	8	687	+77.003%
2026-03-24	69.5000	69.5000	69.5000	69.5000	-3.512%	3	692	+35.108%
2026-03-23	72.0300	72.0300	72.0300	72.0300	+8.316%	1	692	+30.362%
2026-03-20	67.5500	68.3600	66.5000	66.5000	-7.767%	9	692	+41.203%
2026-03-19	74.3000	74.3000	72.0500	72.1000	-5.132%	4	692	+30.236%
2026-03-18	76.0000	76.0000	76.0000	76.0000	-2.564%	1	693	+23.553%
2026-03-17	82.1000	82.1000	77.9500	78.0000	-5.340%	604	692	+20.385%
2026-03-16	82.4000	82.4000	82.4000	82.4000	+5.371%	1	689	+13.956%
2026-03-13	81.7500	81.7500	78.2000	78.2000	-15.914%	7	688	+20.077%
2026-03-11	91.6500	93.0000	91.6500	93.0000	+0.649%	7	688	+0.968%
2026-03-10	92.4000	92.4000	92.4000	92.4000	+7.567%	3	684	+1.623%
2026-03-09	83.3000	85.9000	83.3000	85.9000	-11.169%	7	681	+9.313%
2026-03-05	96.5500	96.7000	96.5500	96.7000	+2.469%	6	681	-2.896%
2026-02-25	94.3500	94.3700	94.3500	94.3700	+4.276%	2	682	-0.498%
2026-02-23	90.5000	90.5000	90.5000	90.5000	+5.062%	1	682	+3.757%
2026-02-18	86.1400	86.1400	86.1400	86.1400	-3.808%	1	682	+9.009%
2026-02-17	87.0500	89.7600	86.9500	89.5500	-4.987%	4	682	+4.858%
2026-02-13	94.2500	94.2500	94.2500	94.2500	-5.750%	1	682	-0.371%
2026-02-06	100.0000	100.0000	100.0000	100.0000	-25.172%	1	682	-6.100%
2026-01-29	142.6000	142.6000	132.3000	133.6400	+20.777%	20	681	-29.737%
2026-01-27	110.6500	110.6500	110.6500	110.6500	-2.640%	4	689	-15.138%
2026-01-26	111.9000	113.8200	110.3500	113.6500	+6.644%	20	689	-17.378%
2026-01-23	102.3000	106.5700	102.3000	106.5700	+9.640%	6	686	-11.889%
2026-01-22	97.2000	97.2000	97.2000	97.2000	+21.500%	5	685	-3.395%
2026-01-21	80.0000	80.0000	80.0000	80.0000	+4.616%	1	690	+17.375%
2026-01-20	75.6100	78.0500	75.6100	76.4700	-8.034%	3	690	+22.793%
2026-01-16	84.8000	84.8000	82.9500	83.1500	+1.775%	11	687	+12.928%
2026-01-14	85.5400	85.5400	81.7000	81.7000	-5.527%	9	687	+14.933%
2026-01-13	86.0000	86.5000	86.0000	86.4800	-7.951%	8	686	+8.580%
2026-01-08	93.7000	93.9500	93.4500	93.9500	-9.192%	7	686	-0.053%
2026-01-05	103.4700	103.4700	103.4600	103.4600	+4.568%	2	684	-9.240%
2026-01-02	98.9400	98.9400	98.9400	98.9400	-4.498%	2	684	-5.094%
2025-12-31	103.6000	103.6000	103.6000	103.6000	-1.596%	1	683	-9.363%
2025-12-30	106.8000	106.8000	105.2800	105.2800	+5.280%	3	683	-10.809%
2025-12-29	100.5600	100.5600	100.0000	100.0000	-3.939%	5	686	-6.100%
2025-12-26	104.1000	104.1000	104.1000	104.1000	-2.391%	1	682	-9.798%
2025-12-23	106.6500	106.6500	106.6500	106.6500	-0.855%	5	681	-11.955%
2025-12-18	107.6700	107.6700	107.5700	107.5700	+0.533%	101	681	-12.708%
2025-12-16	104.0000	107.0000	104.0000	107.0000	+7.000%	69	683	-12.243%
2025-12-12	99.5000	100.0000	99.5000	100.0000	-4.398%	4	686	-6.100%
2025-12-11	104.6000	104.6000	104.6000	104.6000	-10.207%	1	687	-10.229%
2025-12-08	116.4800	116.4900	116.4800	116.4900	-2.109%	4	687	-19.392%
2025-12-04	119.0000	119.0000	119.0000	119.0000	+14.467%	1	687	-21.092%
2025-12-03	103.5000	103.9600	103.5000	103.9600	-0.943%	2	688	-9.677%
2025-12-02	104.9500	104.9500	104.9500	104.9500	+0.652%	1	688	-10.529%
2025-12-01	104.2700	104.2700	104.2700	104.2700	+4.270%	1	688	-9.945%
2025-11-25	97.9000	100.0000	97.9000	100.0000	+23.762%	2	688	-6.100%
2025-11-20	80.3000	80.8000	80.3000	80.8000	-0.676%	61	688	+16.213%
2025-11-19	81.0000	81.8000	80.1900	81.3500	-6.279%	607	630	+15.427%
2025-11-17	87.7800	87.7800	86.8000	86.8000	-5.467%	6	191	+8.180%
2025-11-14	90.1500	91.8200	90.1500	91.8200	-2.006%	5	188	+2.265%
2025-11-12	93.2400	93.7000	93.2400	93.7000	-7.594%	35	184	+0.213%
2025-11-10	101.4000	101.4000	101.4000	101.4000	+5.956%	5	198	-7.396%
2025-11-07	90.1900	95.7000	90.1900	95.7000	+1.452%	12	193	-1.881%
2025-11-06	96.9100	98.0500	94.3300	94.3300	-5.811%	11	184	-0.456%
2025-11-04	103.0200	103.8500	100.1500	100.1500	-7.096%	9	183	-6.241%
2025-11-03	112.3700	112.3700	107.7600	107.8000	-2.000%	5	178	-12.894%
2025-10-31	110.9000	111.6500	109.1300	110.0000	-4.014%	37	178	-14.636%
2025-10-30	114.6000	114.6000	114.6000	114.6000	-26.065%	1	158	-18.063%
2025-10-29	155.0000	155.0000	155.0000	155.0000	-1.431%	2	157	-39.419%
2025-10-28	157.2500	157.2500	157.2500	157.2500	+1.452%	1	157	-40.286%
2025-10-27	155.0000	155.0000	153.6400	155.0000	+5.571%	3	158	-39.419%
2025-10-24	143.1700	146.8200	143.1700	146.8200	+0.838%	3	158	-36.044%
2025-10-23	146.2000	146.2000	145.6000	145.6000	+1.633%	2	158	-35.508%
2025-10-21	145.0900	145.0900	143.2600	143.2600	-0.132%	2	158	-34.455%
2025-10-20	143.4500	143.4500	143.4500	143.4500	+6.535%	5	159	-34.542%
2025-10-17	135.3500	135.3500	134.6500	134.6500	+0.861%	2	154	-30.264%
2025-10-16	133.5000	133.5000	133.5000	133.5000	-0.950%	1	153	-29.663%
2025-10-10	134.0000	134.7800	134.0000	134.7800	-0.773%	4	152	-30.331%
2025-10-09	135.8300	135.8300	135.8300	135.8300	+0.473%	100	151	-30.869%
2025-10-03	135.1900	135.1900	135.1900	135.1900	+1.016%	1	51	-30.542%
2025-10-01	129.9800	133.8300	129.9800	133.8300	-4.236%	2	50	-29.836%
2025-09-30	139.7500	139.7500	139.7500	139.7500	-9.722%	30	49	-32.809%
2025-09-23	160.0000	160.0000	154.8000	154.8000	-4.738%	36	20	-39.341%
2025-09-22	162.5000	162.5000	162.5000	162.5000	-1.396%	2	2	-42.215%
2025-09-19	164.4500	164.8000	164.4500	164.8000	-1.317%	2	2	-43.022%
2025-09-17	167.0000	167.0000	167.0000	167.0000	+8.724%	1	1	-43.772%
2025-09-15	153.6000	153.6000	153.6000	153.6000	0.000%	1	1	-38.867%