Dark

META20280121C850
META Jan 21 2028 850.00 Call (META280121C00850000)
option OPRA

EOD

Sep 17, 2026

90.80+2.368%(+2.10)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	88.6900	90.8000	88.6900	90.8000	+2.368%	79	2,765	0.000%
2026-09-16	93.0000	93.0000	88.6900	88.7000	+0.453%	18	2,765	+2.368%
2026-09-15	84.5000	88.5500	84.5000	88.3000	+3.154%	6	2,776	+2.831%
2026-09-14	84.9400	86.1000	84.2500	85.6000	+8.629%	19	2,776	+6.075%
2026-09-11	79.8200	79.8200	78.8000	78.8000	+0.013%	7	2,787	+15.228%
2026-09-10	82.7700	85.6600	78.1500	78.7900	-4.113%	33	2,784	+15.243%
2026-09-09	78.9500	84.4000	76.1500	82.1700	+28.753%	90	2,767	+10.503%
2026-09-08	65.3500	65.3500	63.8200	63.8200	+5.123%	21	2,780	+42.275%
2026-09-04	60.5000	61.2200	60.5000	60.7100	-3.097%	4	2,776	+49.563%
2026-09-03	63.4300	65.1000	62.5000	62.6500	+11.815%	52	2,776	+44.932%
2026-09-02	51.5000	57.0500	51.5000	56.0300	+8.480%	17	2,765	+62.056%
2026-09-01	45.2500	51.6500	45.2500	51.6500	+5.193%	2	2,755	+75.799%
2026-08-31	51.0000	51.0000	48.8500	49.1000	-2.269%	4	2,754	+84.929%
2026-08-27	50.2400	50.2400	50.2400	50.2400	-9.298%	1	2,754	+80.732%
2026-08-26	50.5200	58.3000	50.5200	55.3900	+11.899%	1,013	2,753	+63.929%
2026-08-25	50.2000	50.9500	49.5000	49.5000	+7.259%	4	1,753	+83.434%
2026-08-24	46.1500	46.1500	46.1500	46.1500	+0.326%	20	1,755	+96.750%
2026-08-21	45.6000	46.0000	45.2000	46.0000	+6.605%	8	1,735	+97.391%
2026-08-20	42.6200	43.1500	42.6200	43.1500	-6.399%	2	1,733	+110.429%
2026-08-19	44.2000	46.1000	44.2000	46.1000	+6.221%	16	1,735	+96.963%
2026-08-18	47.2000	48.1000	43.4000	43.4000	-11.157%	16	1,724	+109.217%
2026-08-17	49.4500	49.4500	48.4000	48.8500	-15.265%	3	1,725	+85.875%
2026-08-14	62.0200	62.0200	57.6500	57.6500	-5.103%	4	1,725	+57.502%
2026-08-13	56.7300	60.7500	56.7300	60.7500	+10.858%	3	1,725	+49.465%
2026-08-12	57.7000	57.7000	54.7300	54.8000	-15.692%	112	1,728	+65.693%
2026-08-10	65.0000	65.0000	65.0000	65.0000	+2.282%	2	1,624	+39.692%
2026-08-07	62.8000	64.0200	62.3000	63.5500	+4.180%	30	1,624	+42.880%
2026-08-06	63.0000	63.0000	61.0000	61.0000	+2.538%	8	1,614	+48.852%
2026-08-05	58.4500	59.4900	57.1000	59.4900	-1.409%	4	1,612	+52.631%
2026-08-04	57.5000	61.0000	57.3000	60.3400	+0.399%	45	1,611	+50.481%
2026-08-03	59.5000	62.4300	59.3500	60.1000	+26.793%	50	1,654	+51.082%
2026-07-31	44.6300	47.4000	43.0000	47.4000	+15.244%	17	1,657	+91.561%
2026-07-30	43.1000	44.0000	40.1300	41.1300	-34.714%	453	1,656	+120.763%
2026-07-29	63.0000	63.0000	63.0000	63.0000	-1.869%	1	1,725	+44.127%
2026-07-28	65.7700	65.7700	64.2000	64.2000	-0.773%	9	1,725	+41.433%
2026-07-27	68.0000	68.0000	64.7000	64.7000	-8.357%	25	1,725	+40.340%
2026-07-24	70.6000	70.6000	70.6000	70.6000	-4.659%	4	1,705	+28.612%
2026-07-23	74.1200	74.1200	74.0500	74.0500	-11.593%	2	1,709	+22.620%
2026-07-22	84.5000	84.5000	83.7600	83.7600	-9.468%	2	1,710	+8.405%
2026-07-21	92.1000	92.5200	92.0000	92.5200	+3.236%	6	1,710	-1.859%
2026-07-20	90.9000	90.9000	89.6200	89.6200	-6.490%	4	1,705	+1.317%
2026-07-17	95.2900	95.8400	85.1500	95.8400	-10.472%	13	1,707	-5.259%
2026-07-16	107.0500	107.0500	107.0500	107.0500	-3.559%	1	1,703	-15.180%
2026-07-15	112.5600	115.4000	111.0000	111.0000	+8.770%	16	1,702	-18.198%
2026-07-14	99.3500	102.2000	99.3500	102.0500	+0.473%	5	1,702	-11.024%
2026-07-13	108.1600	108.1600	99.9500	101.5700	-2.139%	44	1,701	-10.604%
2026-07-10	102.0000	104.5700	97.5800	103.7900	+25.578%	35	1,734	-12.516%
2026-07-09	60.4700	82.6500	60.4700	82.6500	+21.117%	26	1,735	+9.861%
2026-07-08	68.2400	68.2400	68.2400	68.2400	+6.161%	3	1,718	+33.060%
2026-07-06	63.5000	64.2800	63.5000	64.2800	+10.447%	7	1,718	+41.257%
2026-07-02	58.9000	59.0200	58.2000	58.2000	-19.110%	23	1,704	+56.014%
2026-07-01	64.6400	73.0000	62.0000	71.9500	+53.871%	76	1,704	+26.199%
2026-06-30	47.0000	47.0000	45.6800	46.7600	-0.511%	6	1,686	+94.183%
2026-06-26	43.2000	47.0000	43.2000	47.0000	+7.922%	6	1,686	+93.191%
2026-06-25	44.2200	47.0000	43.1800	43.5500	-7.439%	34	1,686	+108.496%
2026-06-24	50.0000	50.0000	46.9000	47.0500	-8.782%	23	1,689	+92.986%
2026-06-23	51.2800	52.7200	51.2800	51.5800	-2.551%	51	1,680	+76.037%
2026-06-22	52.5000	52.9300	52.5000	52.9300	+0.113%	2	1,679	+71.547%
2026-06-17	55.8500	55.8500	52.5000	52.8700	-14.311%	5	1,678	+71.742%
2026-06-16	61.7000	61.7000	61.7000	61.7000	+5.777%	5	1,678	+47.164%
2026-06-15	61.3600	61.3600	58.3300	58.3300	+12.324%	19	1,673	+55.666%
2026-06-12	51.9300	51.9300	51.9300	51.9300	+7.072%	1	1,674	+74.851%
2026-06-11	50.0000	50.6000	48.5000	48.5000	-6.135%	18	1,673	+87.216%
2026-06-10	54.1000	54.2000	51.6700	51.6700	-13.378%	4	1,673	+75.731%
2026-06-09	59.6500	59.6500	59.6500	59.6500	+0.336%	9	1,673	+52.221%
2026-06-08	58.1900	60.3600	58.1900	59.4500	-9.992%	17	1,682	+52.733%
2026-06-05	73.5600	73.5600	66.0500	66.0500	-9.755%	9	1,681	+37.472%
2026-06-04	76.0000	79.0000	71.5200	73.1900	-0.218%	9	1,683	+24.061%
2026-06-03	72.1700	73.3500	72.1700	73.3500	+15.749%	20	1,679	+23.790%
2026-06-02	65.5000	66.8700	63.3700	63.3700	-2.508%	21	1,699	+43.285%
2026-06-01	66.5200	67.4300	65.0000	65.0000	-4.580%	16	1,683	+39.692%
2026-05-29	70.9500	71.0000	68.1200	68.1200	-5.716%	9	1,682	+33.294%
2026-05-28	72.2500	72.2500	72.2500	72.2500	+1.332%	1	1,681	+25.675%
2026-05-27	71.3000	71.3000	71.3000	71.3000	+15.316%	1	1,681	+27.349%
2026-05-26	61.8300	61.8300	61.8300	61.8300	+2.537%	1	1,681	+46.854%
2026-05-22	60.3000	60.3000	60.3000	60.3000	-2.079%	50	1,682	+50.580%
2026-05-21	61.5800	61.5800	61.5800	61.5800	+0.522%	1	1,632	+47.450%
2026-05-19	61.2600	61.2600	61.2600	61.2600	-5.375%	1	1,632	+48.221%
2026-05-15	64.7400	64.7400	64.7400	64.7400	-4.794%	2	1,631	+40.253%
2026-05-14	65.0000	68.0000	65.0000	68.0000	+4.326%	4	1,629	+33.529%
2026-05-13	60.5000	65.3800	60.5000	65.1800	+13.120%	3	1,630	+39.307%
2026-05-12	55.7200	58.5000	55.7200	57.6200	+0.453%	5	1,630	+57.584%
2026-05-11	58.3000	59.8000	57.0400	57.3600	-7.274%	57	1,630	+58.298%
2026-05-08	64.5000	64.5000	61.8600	61.8600	-5.629%	2	1,609	+46.783%
2026-05-07	67.7800	67.7800	65.0600	65.5500	+1.033%	7	1,609	+38.520%
2026-05-06	58.7400	64.8900	58.7400	64.8800	+8.659%	6	1,609	+39.951%
2026-05-05	60.5000	60.5000	59.7100	59.7100	-8.138%	3	1,610	+52.068%
2026-05-04	63.4500	65.5300	63.4500	65.0000	+5.348%	3	1,609	+39.692%
2026-05-01	69.1500	69.1500	61.7000	61.7000	-10.450%	3	1,612	+47.164%
2026-04-30	62.0500	68.9000	61.7100	68.9000	-23.444%	89	1,612	+31.785%
2026-04-29	90.0000	90.0000	90.0000	90.0000	-6.250%	1	1,562	+0.889%
2026-04-27	97.0000	97.0000	96.0000	96.0000	-2.041%	3	1,561	-5.417%
2026-04-24	86.4000	98.0000	86.4000	98.0000	+12.385%	6	1,561	-7.347%
2026-04-23	87.4000	87.4000	87.2000	87.2000	-5.217%	2	1,562	+4.128%
2026-04-20	92.0000	92.0000	92.0000	92.0000	-9.484%	1	1,561	-1.304%
2026-04-17	95.9700	101.6400	95.9700	101.6400	+6.429%	7	1,562	-10.665%
2026-04-16	92.5000	95.5600	92.2100	95.5000	+0.526%	5	1,559	-4.921%
2026-04-15	93.9100	96.5100	93.9100	95.0000	+5.661%	6	1,558	-4.421%
2026-04-14	80.0000	89.9100	79.4000	89.9100	+19.260%	7	1,559	+0.990%
2026-04-13	74.7500	75.3900	73.0000	75.3900	+3.729%	13	1,561	+20.440%
2026-04-10	78.4700	78.4700	72.6800	72.6800	-5.192%	9	1,556	+24.931%
2026-04-09	75.0900	76.6600	75.0900	76.6600	+9.828%	6	1,549	+18.445%
2026-04-08	62.5000	72.0000	59.7000	69.8000	+34.153%	21	1,548	+30.086%
2026-04-07	51.6300	52.0300	51.6300	52.0300	-10.678%	3	1,553	+74.515%
2026-04-06	58.2500	58.2500	58.2500	58.2500	+8.574%	1	1,553	+55.880%
2026-04-02	54.5000	54.5000	53.6500	53.6500	-5.877%	2	1,551	+69.245%
2026-04-01	57.2600	61.3000	57.0000	57.0000	+8.675%	7	1,551	+59.298%
2026-03-31	49.0700	54.3000	48.9200	52.4500	+21.272%	15	1,550	+73.117%
2026-03-30	42.8000	43.2500	42.8000	43.2500	+4.242%	3	1,558	+109.942%
2026-03-27	43.5500	43.6200	40.9500	41.4900	-13.382%	210	1,558	+118.848%
2026-03-26	55.8700	55.8700	47.4000	47.9000	-22.567%	229	1,437	+89.562%
2026-03-25	62.4900	63.3700	61.8600	61.8600	+0.749%	8	1,385	+46.783%
2026-03-24	61.4000	61.4000	61.4000	61.4000	-3.505%	1	1,379	+47.883%
2026-03-23	63.0800	65.6500	63.0800	63.6300	+5.944%	6	1,378	+42.700%
2026-03-20	62.9000	62.9000	60.0600	60.0600	-8.039%	14	1,377	+51.182%
2026-03-19	67.3000	67.3000	65.3100	65.3100	-7.006%	7	1,375	+39.029%
2026-03-17	74.0500	74.0500	70.2300	70.2300	-3.131%	409	1,376	+29.289%
2026-03-16	77.0000	77.0000	72.5000	72.5000	+4.017%	7	1,386	+25.241%
2026-03-13	71.3200	74.7500	69.5800	69.7000	-12.569%	22	1,389	+30.273%
2026-03-12	80.1100	80.1500	79.7200	79.7200	-5.377%	4	1,376	+13.899%
2026-03-11	83.7500	84.5000	83.7500	84.2500	-2.069%	8	1,376	+7.774%
2026-03-10	86.6000	86.6000	86.0300	86.0300	+12.311%	5	1,370	+5.545%
2026-03-09	78.3300	78.4800	76.6000	76.6000	-6.311%	4	1,372	+18.538%
2026-03-06	81.4000	82.2100	81.4000	81.7600	-6.922%	14	1,370	+11.057%
2026-03-05	87.8400	87.8400	87.8400	87.8400	-4.262%	1	1,374	+3.370%
2026-03-04	93.2500	93.2500	91.7500	91.7500	+4.380%	71	1,375	-1.035%
2026-03-02	81.5000	87.9000	81.5000	87.9000	+9.533%	108	1,379	+3.299%
2026-02-27	80.2500	80.2500	80.2500	80.2500	-6.632%	1	1,380	+13.146%
2026-02-25	85.9500	85.9500	85.9500	85.9500	+6.930%	1	1,380	+5.643%
2026-02-23	80.3800	80.3800	80.3800	80.3800	-8.659%	1	1,380	+12.963%
2026-02-20	83.7000	88.6000	83.7000	88.0000	+4.762%	3	1,380	+3.182%
2026-02-19	84.0000	84.0000	84.0000	84.0000	-0.238%	2	1,381	+8.095%
2026-02-18	77.7700	84.2000	77.7700	84.2000	+2.271%	103	1,379	+7.838%
2026-02-17	82.1300	82.3300	82.1300	82.3300	-1.696%	2	1,342	+10.288%
2026-02-13	83.7500	83.7500	83.7500	83.7500	-12.969%	2	1,343	+8.418%
2026-02-12	96.2300	96.2300	96.2300	96.2300	+0.187%	1	1,343	-5.643%
2026-02-11	93.1800	96.0500	93.1800	96.0500	-0.466%	2	1,342	-5.466%
2026-02-10	99.2500	99.6000	96.5000	96.5000	-3.741%	3	1,343	-5.907%
2026-02-09	94.6000	101.5700	94.1500	100.2500	+9.803%	7	1,342	-9.426%
2026-02-06	96.1400	96.1400	90.2000	91.3000	-8.882%	110	1,344	-0.548%
2026-02-05	92.8700	100.2000	92.4800	100.2000	+6.313%	7	1,242	-9.381%
2026-02-04	99.6500	99.6500	94.2500	94.2500	-12.529%	17	1,244	-3.660%
2026-02-03	107.7500	107.7500	107.7500	107.7500	-3.259%	10	1,255	-15.731%
2026-02-02	112.9000	112.9000	111.3800	111.3800	-9.447%	10	1,255	-18.477%
2026-01-30	123.0000	123.0000	123.0000	123.0000	-6.499%	1	1,255	-26.179%
2026-01-29	126.5000	132.3700	121.5000	131.5500	+28.092%	37	1,255	-30.977%
2026-01-28	103.8400	103.8400	101.2500	102.7000	-2.376%	53	1,257	-11.587%
2026-01-26	102.2500	105.2000	101.9500	105.2000	+7.820%	44	1,297	-13.688%
2026-01-23	95.0000	99.3000	95.0000	97.5700	+8.895%	7	1,278	-6.939%
2026-01-22	79.5000	89.6000	79.5000	89.6000	+24.704%	3	1,279	+1.339%
2026-01-21	70.6100	72.8500	70.6100	71.8500	+0.349%	15	1,281	+26.374%
2026-01-20	70.0200	71.8000	70.0000	71.6000	-6.160%	53	1,292	+26.816%
2026-01-16	76.3000	76.3000	76.3000	76.3000	+3.108%	1	1,291	+19.004%
2026-01-15	74.0000	74.0000	74.0000	74.0000	-1.333%	1	1,291	+22.703%
2026-01-14	77.0000	77.5000	74.3400	75.0000	-5.339%	20	1,291	+21.067%
2026-01-13	80.2700	80.2700	78.1000	79.2300	-8.910%	11	1,291	+14.603%
2026-01-12	87.1700	87.1700	86.9800	86.9800	+1.022%	2	1,293	+4.392%
2026-01-08	85.3400	86.1000	85.3400	86.1000	-3.051%	2	1,293	+5.459%
2026-01-07	89.2500	89.2500	88.8100	88.8100	-5.016%	3	1,292	+2.241%
2026-01-06	93.5000	93.5000	93.5000	93.5000	0.000%	1	1,291	-2.888%
2026-01-05	95.0000	95.0000	93.5000	93.5000	+3.993%	5	1,287	-2.888%
2026-01-02	88.9000	89.9100	88.9000	89.9100	-6.538%	4	1,287	+0.990%
2025-12-30	98.3600	98.3600	96.2000	96.2000	+4.000%	5	1,287	-5.613%
2025-12-29	92.6200	92.6200	92.5000	92.5000	-4.688%	11	1,284	-1.838%
2025-12-26	97.6000	98.4000	96.9000	97.0500	-1.622%	4	1,287	-6.440%
2025-12-24	98.2500	98.6500	97.6600	98.6500	+0.663%	6	1,287	-7.957%
2025-12-23	96.4000	98.6500	96.4000	98.0000	+1.083%	17	1,287	-7.347%
2025-12-22	101.0000	101.0000	95.5000	96.9500	-3.321%	20	1,287	-6.343%
2025-12-19	100.5000	100.8000	100.2800	100.2800	+0.632%	3	1,292	-9.454%
2025-12-18	99.4500	102.5000	98.8500	99.6500	+4.346%	246	1,292	-8.881%
2025-12-17	97.2300	97.2300	95.4200	95.5000	+1.812%	5	1,483	-4.921%
2025-12-16	93.0000	93.8000	93.0000	93.8000	-0.106%	4	1,484	-3.198%
2025-12-15	94.9500	95.2600	93.9000	93.9000	+0.428%	7	1,484	-3.301%
2025-12-12	92.7700	94.1000	91.7100	93.5000	-1.579%	14	1,484	-2.888%
2025-12-11	94.7000	95.2500	94.7000	95.0000	-1.021%	354	1,486	-4.421%
2025-12-10	96.9000	96.9000	93.7500	95.9800	-3.450%	49	1,191	-5.397%
2025-12-09	103.2500	103.2500	99.4100	99.4100	-6.771%	9	1,170	-8.661%
2025-12-08	108.7500	108.7500	106.3800	106.6300	-1.542%	58	1,165	-14.846%
2025-12-05	109.1500	109.1500	108.3000	108.3000	0.000%	3	1,167	-16.159%
2025-12-04	105.0000	108.3000	105.0000	108.3000	+12.930%	14	1,167	-16.159%
2025-12-03	96.6000	96.7500	95.1500	95.9000	-1.287%	4	1,167	-5.318%
2025-12-02	95.0000	97.1500	95.0000	97.1500	+2.263%	7	1,169	-6.536%
2025-12-01	94.7200	96.5000	94.7100	95.0000	-1.493%	105	1,172	-4.421%
2025-11-28	92.8500	96.4400	92.8500	96.4400	+4.826%	5	1,169	-5.848%
2025-11-26	92.0000	92.0000	92.0000	92.0000	-1.340%	1	1,171	-1.304%
2025-11-25	87.9500	93.2500	87.5000	93.2500	+13.581%	25	1,171	-2.627%
2025-11-24	81.9000	82.1000	80.0000	82.1000	+10.871%	12	1,188	+10.597%
2025-11-21	73.0000	74.0500	72.1000	74.0500	+0.271%	24	1,190	+22.620%
2025-11-20	79.3700	80.2500	73.8500	73.8500	-1.072%	21	1,169	+22.952%
2025-11-19	75.0000	75.0000	73.5500	74.6500	-8.405%	1,012	1,169	+21.634%
2025-11-18	76.0000	81.5000	74.3000	81.5000	+3.492%	614	1,421	+11.411%
2025-11-17	85.2000	85.3100	78.7500	78.7500	-8.002%	20	1,815	+15.302%
2025-11-14	80.5600	86.4500	80.5000	85.6000	+0.117%	206	1,833	+6.075%
2025-11-13	86.1500	88.9600	83.3500	85.5000	+0.035%	41	1,737	+6.199%
2025-11-12	92.6500	92.6500	85.0000	85.4700	-7.350%	57	1,743	+6.236%
2025-11-11	92.7000	92.7000	90.2000	92.2500	-2.997%	19	1,730	-1.572%
2025-11-10	93.0900	95.1000	90.6000	95.1000	+6.854%	26	1,722	-4.522%
2025-11-07	82.2100	89.0000	81.7500	89.0000	0.000%	1,595	1,719	+2.022%
2025-11-06	93.6000	93.6000	89.0000	89.0000	-7.224%	6	295	+2.022%
2025-11-05	96.8000	98.3500	95.9300	95.9300	+4.272%	5	296	-5.348%
2025-11-04	92.1500	95.6500	92.0000	92.0000	-6.788%	19	297	-1.304%
2025-11-03	105.1200	107.3700	98.3700	98.7000	-2.277%	59	265	-8.004%
2025-10-31	107.8100	107.8100	101.0000	101.0000	-7.365%	35	265	-10.099%
2025-10-30	101.0000	114.8500	97.9500	109.0300	-24.745%	109	241	-16.720%
2025-10-28	144.8800	144.8800	144.8800	144.8800	+0.962%	1	173	-37.327%
2025-10-27	143.5000	143.5000	143.1400	143.5000	+5.306%	11	162	-36.725%
2025-10-24	133.2200	136.2700	132.9800	136.2700	+3.290%	9	162	-33.368%
2025-10-22	131.9300	131.9300	131.9300	131.9300	+2.113%	1	158	-31.176%
2025-10-15	129.2000	129.2000	129.2000	129.2000	+5.902%	2	157	-29.721%
2025-10-10	133.8000	133.8000	122.0000	122.0000	-5.995%	30	157	-25.574%
2025-10-09	125.6900	129.7800	125.6900	129.7800	+3.999%	3	153	-30.035%
2025-10-08	121.3700	124.8500	121.3700	124.7900	+3.039%	134	153	-27.238%
2025-10-06	120.6000	121.1100	120.6000	121.1100	-0.892%	10	22	-25.027%
2025-10-03	125.0000	125.0000	122.2000	122.2000	-1.452%	11	15	-25.696%
2025-10-02	127.0300	127.0300	124.0000	124.0000	+0.994%	2	8	-26.774%
2025-10-01	120.0000	122.7900	120.0000	122.7800	-5.065%	5	7	-26.047%
2025-09-30	130.5000	130.5000	129.3300	129.3300	0.000%	3	3	-29.792%