Dark

META20280121C840
META Jan 21 2028 840.00 Call (META280121C00840000)
option OPRA

EOD

Sep 16, 2026

93.65+5.759%(+5.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	93.6500	93.6500	93.6500	93.6500	+5.759%	2	409	0.000%
2026-09-15	88.6000	88.6000	88.5500	88.5500	+0.226%	2	407	+5.759%
2026-09-14	88.2500	88.4000	88.1000	88.3500	+8.405%	20	407	+5.999%
2026-09-10	81.5000	81.5000	81.5000	81.5000	-2.988%	2	407	+14.908%
2026-09-09	86.8500	86.8500	83.5500	84.0100	+30.147%	51	407	+11.475%
2026-09-03	64.5500	64.5500	64.5500	64.5500	+27.569%	2	400	+45.081%
2026-08-31	51.0900	51.0900	50.5500	50.6000	-10.284%	4	400	+85.079%
2026-08-28	57.3700	57.3700	56.4000	56.4000	-1.312%	2	399	+66.046%
2026-08-26	54.1500	57.1500	52.1000	57.1500	+10.863%	124	399	+63.867%
2026-08-25	51.5500	51.5500	51.5500	51.5500	+5.462%	1	294	+81.668%
2026-08-24	48.8800	48.8800	48.8800	48.8800	+6.609%	1	294	+91.592%
2026-08-19	45.8500	45.8500	45.8500	45.8500	-13.491%	1	294	+104.253%
2026-08-17	53.0000	53.0000	53.0000	53.0000	-13.610%	1	294	+76.698%
2026-08-05	60.1500	61.3500	60.1500	61.3500	-2.153%	2	294	+52.649%
2026-08-03	62.6500	62.7000	62.6500	62.7000	+33.831%	2	294	+49.362%
2026-07-31	45.7000	46.8500	45.5000	46.8500	+9.463%	30	293	+99.893%
2026-07-30	43.0000	44.6500	42.8000	42.8000	-36.733%	10	262	+118.808%
2026-07-28	67.6500	67.6500	67.6500	67.6500	-7.834%	1	261	+38.433%
2026-07-27	73.3000	73.4000	73.3000	73.4000	-3.077%	5	261	+27.589%
2026-07-23	75.7300	75.7300	75.7300	75.7300	-29.880%	5	256	+23.663%
2026-07-10	108.0000	108.0000	108.0000	108.0000	+68.251%	1	261	-13.287%
2026-07-06	60.0000	64.1900	60.0000	64.1900	-6.483%	10	261	+45.895%
2026-07-01	66.6500	70.0000	66.0000	68.6400	+53.867%	20	251	+36.436%
2026-06-25	44.6100	44.6100	44.6100	44.6100	-7.735%	1	238	+109.931%
2026-06-24	48.3000	48.4000	48.2500	48.3500	-21.510%	18	237	+93.692%
2026-06-15	59.3100	61.6000	59.3100	61.6000	+17.670%	8	249	+52.029%
2026-06-12	53.5300	53.5300	52.3500	52.3500	+3.295%	3	250	+78.892%
2026-06-11	50.6900	50.6900	50.6300	50.6800	-14.824%	7	253	+84.787%
2026-06-09	59.5000	59.5000	59.5000	59.5000	-0.949%	2	252	+57.395%
2026-06-08	60.0700	60.0700	60.0700	60.0700	-18.516%	1	252	+55.901%
2026-06-04	73.7200	73.7200	73.7200	73.7200	+2.247%	1	252	+27.035%
2026-06-03	72.1000	72.1000	72.1000	72.1000	+5.641%	1	251	+29.889%
2026-06-02	68.3000	68.3000	68.2500	68.2500	-1.657%	2	252	+37.216%
2026-06-01	69.0000	69.5300	69.0000	69.4000	+8.438%	3	252	+34.942%
2026-05-27	64.0000	64.0000	64.0000	64.0000	-1.538%	14	250	+46.328%
2026-05-22	64.8000	65.0000	64.8000	65.0000	0.000%	9	250	+44.077%
2026-05-21	65.0000	65.0000	65.0000	65.0000	+2.362%	1	250	+44.077%
2026-05-19	63.5000	63.5000	63.5000	63.5000	-0.470%	1	250	+47.480%
2026-05-18	63.8000	63.8000	63.8000	63.8000	-6.038%	1	250	+46.787%
2026-05-14	67.9000	67.9000	67.9000	67.9000	+12.454%	2	250	+37.923%
2026-05-12	60.3800	60.3800	60.3800	60.3800	-10.878%	1	249	+55.101%
2026-05-07	66.6000	67.8000	66.5000	67.7500	-0.368%	15	249	+38.229%
2026-05-06	68.0000	68.0000	68.0000	68.0000	+8.453%	1	250	+37.721%
2026-05-05	62.7000	62.7000	62.7000	62.7000	-7.930%	1	251	+49.362%
2026-05-04	68.1000	68.1000	68.1000	68.1000	+6.406%	3	251	+37.518%
2026-04-30	64.0000	64.0000	64.0000	64.0000	-34.694%	1	251	+46.328%
2026-04-24	98.0000	98.0000	98.0000	98.0000	+8.227%	1	250	-4.439%
2026-04-23	90.5500	90.5500	90.5500	90.5500	-7.508%	1	250	+3.424%
2026-04-16	94.8800	97.9000	94.8800	97.9000	+6.622%	6	250	-4.341%
2026-04-14	85.9700	92.0900	85.9700	91.8200	+22.215%	5	255	+1.993%
2026-04-10	79.3300	80.9200	75.1200	75.1300	+43.789%	6	259	+24.651%
2026-03-31	50.0000	52.2500	50.0000	52.2500	+13.587%	2	258	+79.234%
2026-03-30	46.0000	46.0000	46.0000	46.0000	+10.577%	4	259	+103.587%
2026-03-27	46.4000	46.4000	41.6000	41.6000	-16.966%	42	255	+125.120%
2026-03-26	55.0800	55.0800	50.0500	50.1000	-21.682%	3	256	+86.926%
2026-03-25	63.9600	63.9700	63.9600	63.9700	-2.707%	10	256	+46.397%
2026-03-23	66.0000	66.0000	65.7500	65.7500	+3.299%	4	256	+42.433%
2026-03-20	64.5000	64.5000	63.6500	63.6500	-6.259%	4	258	+47.133%
2026-03-19	67.9000	67.9000	67.9000	67.9000	-6.986%	1	259	+37.923%
2026-03-17	74.6600	74.6600	72.9000	73.0000	-3.439%	22	260	+28.288%
2026-03-16	77.2700	77.2700	75.6000	75.6000	-13.452%	19	277	+23.876%
2026-03-11	86.4500	87.5000	86.4500	87.3500	+0.576%	8	259	+7.212%
2026-03-10	86.8500	86.8500	86.8500	86.8500	-1.753%	2	255	+7.830%
2026-03-05	88.4000	88.4000	88.4000	88.4000	-1.614%	2	256	+5.939%
2026-03-03	89.8500	89.8500	89.8500	89.8500	-0.111%	5	256	+4.229%
2026-03-02	89.9500	89.9500	89.9500	89.9500	+6.450%	4	256	+4.113%
2026-02-17	84.7900	84.7900	84.5000	84.5000	-15.728%	2	254	+10.828%
2026-02-10	100.2700	100.2700	100.2700	100.2700	-4.822%	1	253	-6.602%
2026-02-09	102.0500	105.4000	102.0500	105.3500	+11.837%	5	253	-11.106%
2026-02-06	92.8000	94.6000	92.8000	94.2000	-5.696%	7	253	-0.584%
2026-02-05	94.2000	99.8900	94.2000	99.8900	+1.576%	8	254	-6.247%
2026-02-04	98.1500	98.3400	98.1500	98.3400	-26.776%	2	260	-4.769%
2026-01-29	128.0000	134.3000	128.0000	134.3000	+28.063%	4	261	-30.268%
2026-01-28	104.8700	104.8700	104.8700	104.8700	-0.076%	1	264	-10.699%
2026-01-27	104.9500	104.9500	104.9500	104.9500	-1.732%	1	265	-10.767%
2026-01-26	104.7000	106.8000	104.7000	106.8000	+6.428%	3	266	-12.313%
2026-01-23	99.0000	101.0300	99.0000	100.3500	+9.135%	4	264	-6.677%
2026-01-22	84.0000	91.9500	84.0000	91.9500	+27.797%	5	266	+1.849%
2026-01-20	72.6200	72.6200	71.9500	71.9500	-8.367%	3	270	+30.160%
2026-01-16	78.5200	78.5200	78.5200	78.5200	+0.667%	1	272	+19.269%
2026-01-14	78.0000	78.0000	78.0000	78.0000	-3.704%	1	272	+20.064%
2026-01-13	84.0000	84.0000	80.8000	81.0000	-9.649%	14	271	+15.617%
2026-01-12	89.6500	89.6500	89.6500	89.6500	+1.242%	1	262	+4.462%
2026-01-08	88.5500	88.5500	88.5500	88.5500	-3.044%	1	261	+5.759%
2026-01-07	91.3300	91.3300	91.3300	91.3300	-8.441%	1	260	+2.540%
2025-12-30	99.7400	99.7500	99.7400	99.7500	+0.859%	2	260	-6.115%
2025-12-26	98.9000	98.9000	98.9000	98.9000	-1.631%	3	258	-5.308%
2025-12-24	100.5400	100.5400	100.5400	100.5400	+1.371%	2	256	-6.853%
2025-12-22	99.1800	99.1800	99.1800	99.1800	-3.192%	1	256	-5.576%
2025-12-18	102.4500	102.4500	102.4500	102.4500	+3.705%	15	256	-8.590%
2025-12-02	98.7900	98.7900	98.7900	98.7900	+6.226%	2	271	-5.203%
2025-11-25	93.0000	93.0000	93.0000	93.0000	+8.772%	1	272	+0.699%
2025-11-24	83.0000	85.5000	83.0000	85.5000	+11.619%	3	272	+9.532%
2025-11-21	75.2500	76.6000	75.2500	76.6000	-0.906%	2	272	+22.258%
2025-11-20	77.3000	77.3000	77.3000	77.3000	+0.259%	2	272	+21.151%
2025-11-19	75.5000	77.1000	75.5000	77.1000	-6.090%	201	270	+21.466%
2025-11-18	78.4800	82.1000	78.4800	82.1000	-5.849%	101	323	+14.068%
2025-11-14	85.9500	88.0000	85.9500	87.2000	+0.635%	103	222	+7.397%
2025-11-13	86.6500	86.6500	86.6500	86.6500	-0.745%	1	122	+8.078%
2025-11-12	88.1000	88.6000	87.3000	87.3000	-6.431%	3	122	+7.274%
2025-11-11	93.3000	93.3000	93.3000	93.3000	-3.115%	1	120	+0.375%
2025-11-10	97.0000	97.0000	96.3000	96.3000	+6.116%	2	119	-2.752%
2025-11-07	83.2900	90.7500	83.2900	90.7500	-8.702%	6	120	+3.196%
2025-11-05	95.9300	99.4000	95.9300	99.4000	+4.632%	2	116	-5.785%
2025-11-04	94.7000	99.4000	94.7000	95.0000	-4.503%	28	117	-1.421%
2025-11-03	107.5000	107.6700	99.4800	99.4800	-5.795%	11	114	-5.860%
2025-10-31	106.2500	106.2500	105.6000	105.6000	-5.714%	3	114	-11.316%
2025-10-30	105.0000	115.6300	98.2500	112.0000	-17.877%	23	111	-16.384%
2025-10-24	136.3800	136.3800	136.3800	136.3800	-0.959%	2	97	-31.332%
2025-10-23	137.5000	137.8000	137.5000	137.7000	+6.645%	3	97	-31.990%
2025-10-15	129.1200	129.1200	129.1200	129.1200	+4.129%	2	95	-27.471%
2025-10-14	123.1100	126.5000	123.1100	124.0000	-2.170%	3	97	-24.476%
2025-10-10	127.5000	127.5000	126.7500	126.7500	+0.996%	2	97	-26.114%
2025-10-07	125.5000	125.5000	125.5000	125.5000	+1.185%	1	95	-25.378%
2025-10-03	124.0300	124.0300	124.0300	124.0300	-0.217%	1	95	-24.494%
2025-10-01	123.8000	124.4200	123.4500	124.3000	-10.447%	4	96	-24.658%
2025-09-26	144.2300	144.2300	138.8000	138.8000	-5.546%	10	95	-32.529%
2025-09-23	153.5500	153.7500	146.9500	146.9500	-5.801%	8	91	-36.271%
2025-09-22	162.0000	162.3000	156.0000	156.0000	-0.574%	60	88	-39.968%
2025-09-19	162.5000	162.5000	156.3000	156.9000	-2.788%	23	56	-40.312%
2025-09-18	165.0000	165.3200	161.4000	161.4000	+0.667%	83	51	-41.976%
2025-09-17	155.0000	160.3300	155.0000	160.3300	-0.416%	4	9	-41.589%
2025-09-16	153.6000	161.0000	153.4000	161.0000	+5.699%	6	6	-41.832%
2025-09-15	151.9700	152.3200	151.9700	152.3200	0.000%	2	0	-38.518%