Dark

META20280121C830
META Jan 21 2028 830.00 Call (META280121C00830000)
option OPRA

EOD

Sep 17, 2026

96.84+6.184%(+5.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	96.8200	96.8400	96.8200	96.8400	+6.184%	2	635	0.000%
2026-09-15	92.6900	93.1700	91.2000	91.2000	+8.571%	4	635	+6.184%
2026-09-10	83.8000	84.0000	83.7500	84.0000	-2.337%	17	632	+15.286%
2026-09-09	84.0100	86.2000	81.3500	86.0100	+23.934%	37	622	+12.592%
2026-09-03	69.4000	69.4000	69.4000	69.4000	+25.839%	1	587	+39.539%
2026-09-01	55.6000	55.6000	55.1500	55.1500	+5.349%	3	588	+75.594%
2026-08-31	52.4000	52.6500	52.2000	52.3500	-12.076%	84	588	+84.986%
2026-08-28	59.5400	59.5400	59.5400	59.5400	+3.368%	2	572	+62.647%
2026-08-26	60.3100	60.3100	57.6000	57.6000	+13.208%	2	573	+68.125%
2026-08-24	50.8800	50.8800	50.8800	50.8800	+3.625%	2	572	+90.330%
2026-08-19	49.1000	49.1000	49.1000	49.1000	+2.143%	4	572	+97.230%
2026-08-18	48.0700	48.0700	48.0700	48.0700	-10.200%	5	572	+101.456%
2026-08-17	54.0000	54.0000	53.5300	53.5300	-17.608%	9	575	+80.908%
2026-08-14	66.5900	66.5900	64.9700	64.9700	+10.493%	2	577	+49.053%
2026-08-12	59.2800	59.2800	58.8000	58.8000	-10.760%	2	577	+64.694%
2026-08-11	64.3000	65.8900	64.3000	65.8900	+1.058%	4	577	+46.972%
2026-08-07	66.2500	66.5000	65.2000	65.2000	+0.695%	11	573	+48.528%
2026-08-03	53.7500	64.7500	53.7500	64.7500	+46.163%	5	568	+49.560%
2026-07-30	44.3000	44.3000	44.3000	44.3000	-40.736%	1	565	+118.600%
2026-07-27	75.5500	75.5500	74.7500	74.7500	-22.715%	2	564	+29.552%
2026-07-20	96.7000	96.7200	96.7000	96.7200	+3.444%	2	562	+0.124%
2026-07-17	93.5000	93.5000	93.5000	93.5000	-13.056%	1	561	+3.572%
2026-07-15	107.2900	107.5400	107.1500	107.5400	+0.977%	14	560	-9.950%
2026-07-13	105.5000	106.5000	105.5000	106.5000	-3.724%	2	565	-9.070%
2026-07-10	107.5500	110.6200	107.5500	110.6200	+50.095%	3	566	-12.457%
2026-07-09	73.7000	73.7000	73.7000	73.7000	+3.803%	6	567	+31.398%
2026-07-07	71.2200	71.2200	71.0000	71.0000	+43.290%	2	561	+36.394%
2026-06-25	48.8200	49.5500	48.8200	49.5500	-0.701%	6	560	+95.439%
2026-06-24	49.9500	49.9500	49.9000	49.9000	-4.807%	26	557	+94.068%
2026-06-22	52.8500	52.8500	52.4200	52.4200	-17.514%	2	557	+84.739%
2026-06-15	61.8200	63.6500	61.8200	63.5500	+13.950%	27	555	+52.384%
2026-06-12	55.7700	55.7700	55.7700	55.7700	+3.278%	2	569	+73.642%
2026-06-11	52.2300	54.0000	52.2300	54.0000	-6.897%	3	569	+79.333%
2026-06-10	58.0000	58.0000	58.0000	58.0000	-10.701%	1	567	+66.966%
2026-06-08	64.9500	64.9500	64.9500	64.9500	-5.870%	6	568	+49.099%
2026-06-05	69.0000	69.0000	69.0000	69.0000	-1.429%	3	574	+40.348%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+1.156%	1	574	+38.343%
2026-06-01	71.3000	71.3000	69.0000	69.2000	-4.997%	25	574	+39.942%
2026-05-29	72.9900	72.9900	72.8100	72.8400	+1.209%	9	580	+32.949%
2026-05-27	71.9700	71.9700	71.9700	71.9700	+7.226%	1	580	+34.556%
2026-05-22	67.1000	67.1200	67.1000	67.1200	+5.088%	6	580	+44.279%
2026-05-19	63.8700	63.8700	63.8700	63.8700	-9.404%	1	577	+51.620%
2026-05-14	73.0000	73.0000	70.5000	70.5000	+0.714%	2	578	+37.362%
2026-05-13	62.0000	70.0000	62.0000	70.0000	+9.341%	4	576	+38.343%
2026-05-11	62.9300	64.0700	62.9300	64.0200	-10.947%	3	576	+51.265%
2026-05-07	71.8900	71.8900	71.8900	71.8900	+3.364%	1	575	+34.706%
2026-05-04	69.5500	69.5500	69.5500	69.5500	-0.315%	1	576	+39.238%
2026-05-01	69.7700	69.7700	69.7700	69.7700	+2.754%	2	576	+38.799%
2026-04-30	67.1800	67.9000	66.9600	67.9000	-31.456%	3	576	+42.622%
2026-04-28	98.9500	99.0600	98.9500	99.0600	-3.224%	3	575	-2.241%
2026-04-24	102.3600	102.3600	102.3600	102.3600	+11.443%	1	574	-5.393%
2026-04-23	91.8500	91.8500	91.8500	91.8500	+10.040%	2	573	+5.433%
2026-04-10	83.4700	83.4700	83.4700	83.4700	+1.632%	1	571	+16.018%
2026-04-09	82.1300	82.1300	82.1300	82.1300	+82.755%	1	571	+17.911%
2026-03-27	47.9000	47.9000	44.8600	44.9400	-12.991%	4	572	+115.487%
2026-03-26	58.9100	58.9100	51.6500	51.6500	-21.955%	4	572	+87.493%
2026-03-25	65.7100	66.1800	65.7100	66.1800	-0.030%	7	571	+46.328%
2026-03-24	66.2000	66.2000	66.2000	66.2000	-2.690%	1	567	+46.284%
2026-03-23	69.6000	69.6000	68.0000	68.0300	+5.801%	3	567	+42.349%
2026-03-20	68.0000	68.0000	64.3000	64.3000	-8.405%	9	567	+50.607%
2026-03-19	69.7500	70.2000	69.7500	70.2000	-6.587%	5	572	+37.949%
2026-03-17	76.7100	76.7100	75.1500	75.1500	-5.886%	42	573	+28.862%
2026-03-16	80.6000	80.6000	79.8500	79.8500	+5.888%	2	585	+21.277%
2026-03-13	75.8400	75.8400	75.4100	75.4100	-16.258%	7	585	+28.418%
2026-03-11	89.1500	90.2000	88.8500	90.0500	+8.756%	8	579	+7.540%
2026-03-09	80.7500	82.8000	80.7500	82.8000	-8.609%	3	576	+16.957%
2026-03-03	90.9500	91.0000	90.6000	90.6000	-2.998%	6	578	+6.887%
2026-03-02	93.1000	93.4500	93.1000	93.4000	+7.480%	6	576	+3.683%
2026-02-17	87.4000	87.4000	86.9000	86.9000	-5.100%	2	576	+11.438%
2026-02-13	91.5700	91.5700	91.5700	91.5700	-3.008%	1	577	+5.755%
2026-02-06	94.4100	94.4100	94.4100	94.4100	-18.111%	1	577	+2.574%
2026-02-03	115.2900	115.2900	115.2900	115.2900	-2.815%	3	576	-16.003%
2026-02-02	118.5600	118.6300	118.5600	118.6300	-3.943%	3	579	-18.368%
2026-01-30	131.0000	131.0000	123.5000	123.5000	-9.191%	2	577	-21.587%
2026-01-29	140.0000	140.0000	129.8500	136.0000	+26.335%	7	576	-28.794%
2026-01-27	107.4600	107.6700	107.4600	107.6500	-0.920%	3	573	-10.042%
2026-01-26	108.8500	108.8500	108.6500	108.6500	+7.076%	4	574	-10.870%
2026-01-23	101.4700	101.4700	101.4700	101.4700	+36.660%	5	573	-4.563%
2026-01-20	74.2500	74.2500	74.2500	74.2500	-7.993%	1	573	+30.424%
2026-01-16	82.3500	82.4000	80.6500	80.7000	-2.853%	8	576	+20.000%
2026-01-14	83.0700	83.0700	83.0700	83.0700	-1.401%	4	576	+16.576%
2026-01-13	85.1200	85.1200	83.7400	84.2500	-9.086%	7	576	+14.944%
2026-01-12	92.6700	92.6700	92.6700	92.6700	+1.723%	1	577	+4.500%
2026-01-08	91.1000	91.1000	91.1000	91.1000	-7.980%	1	578	+6.301%
2026-01-06	99.0000	99.0000	99.0000	99.0000	+4.441%	1	577	-2.182%
2026-01-02	94.7900	94.7900	94.7900	94.7900	-4.107%	2	577	+2.163%
2025-12-29	98.8500	98.8500	98.8500	98.8500	-4.465%	1	579	-2.033%
2025-12-24	103.4700	103.4700	103.4700	103.4700	+1.292%	1	580	-6.408%
2025-12-22	102.1500	102.1500	102.1500	102.1500	+1.916%	3	580	-5.198%
2025-12-16	100.1000	100.2300	100.1000	100.2300	+2.485%	2	577	-3.382%
2025-12-12	96.0000	98.5500	96.0000	97.8000	-3.929%	22	576	-0.982%
2025-12-11	101.8000	101.8000	101.8000	101.8000	-4.458%	1	564	-4.872%
2025-12-09	106.5000	106.5500	106.5000	106.5500	-4.993%	63	563	-9.113%
2025-12-08	113.9900	113.9900	112.1500	112.1500	+0.313%	5	577	-13.651%
2025-12-04	112.1500	112.1500	111.8000	111.8000	+9.137%	4	578	-13.381%
2025-12-02	101.1800	102.4400	101.1800	102.4400	+2.379%	9	582	-5.467%
2025-12-01	100.0600	100.0600	100.0600	100.0600	-3.277%	1	583	-3.218%
2025-11-28	103.4500	103.4500	103.4500	103.4500	+5.896%	1	584	-6.390%
2025-11-26	97.6900	97.6900	97.6900	97.6900	+3.049%	1	586	-0.870%
2025-11-25	92.0000	95.0000	92.0000	94.8000	+6.937%	62	586	+2.152%
2025-11-24	84.5000	88.6500	84.2000	88.6500	+13.204%	12	588	+9.239%
2025-11-21	79.5000	79.5000	75.2500	78.3100	-0.748%	1,707	586	+23.662%
2025-11-20	83.2900	85.5000	78.5000	78.9000	-2.048%	13	1,730	+22.738%
2025-11-19	81.5000	81.5000	79.0000	80.5500	-5.900%	1,514	1,729	+20.223%
2025-11-18	85.6000	85.6000	85.6000	85.6000	-5.152%	200	239	+13.131%
2025-11-14	88.2200	90.2500	88.2200	90.2500	+1.621%	3	39	+7.302%
2025-11-12	90.6000	90.6000	88.8100	88.8100	-10.806%	2	37	+9.042%
2025-11-10	97.3000	99.5700	97.3000	99.5700	+12.318%	4	36	-2.742%
2025-11-07	85.9800	88.6500	85.9400	88.6500	-6.527%	3	34	+9.239%
2025-11-06	94.8400	94.8400	94.8400	94.8400	-2.628%	1	32	+2.109%
2025-11-04	99.2200	99.2200	97.4000	97.4000	-8.759%	2	32	-0.575%
2025-11-03	106.7500	106.7500	106.7500	106.7500	-1.011%	5	33	-9.283%
2025-10-31	110.0100	110.0100	107.8400	107.8400	-7.853%	37	33	-10.200%
2025-10-30	110.2000	118.3000	108.5000	117.0300	-17.135%	49	53	-17.252%
2025-10-23	141.3300	141.3300	141.2300	141.2300	+6.992%	2	25	-31.431%
2025-10-16	132.0000	132.0000	132.0000	132.0000	+0.434%	1	25	-26.636%
2025-10-10	131.4300	131.4300	131.4300	131.4300	-0.084%	1	25	-26.318%
2025-10-03	131.1900	131.5400	131.1900	131.5400	+4.331%	2	24	-26.380%
2025-10-01	126.0800	126.0800	126.0800	126.0800	-7.485%	1	22	-23.192%
2025-09-30	136.2800	136.2800	136.2800	136.2800	-10.736%	15	22	-28.940%
2025-09-24	152.6700	152.6700	152.6700	152.6700	-4.967%	1	7	-36.569%
2025-09-22	164.0800	164.0800	160.6500	160.6500	-0.031%	3	7	-39.720%
2025-09-19	164.8400	164.8400	158.9500	160.7000	-3.801%	4	5	-39.739%
2025-09-18	168.5000	168.5000	167.0500	167.0500	+4.898%	7	4	-42.029%
2025-09-17	159.2500	159.2500	159.2500	159.2500	0.000%	1	1	-39.190%