Dark

META20280121C880
META Jan 21 2028 880.00 Call (META280121C00880000)
option OPRA

EOD

Sep 17, 2026

82.10+4.188%(+3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	82.1000	82.1000	82.1000	82.1000	+4.188%	1	173	0.000%
2026-09-15	79.0500	79.0500	78.8000	78.8000	+9.979%	2	172	+4.188%
2026-09-10	71.6500	71.6500	71.6500	71.6500	+51.320%	1	172	+14.585%
2026-09-01	47.3500	47.3500	47.3500	47.3500	+5.928%	1	173	+73.390%
2026-08-31	44.4000	44.7000	44.4000	44.7000	-1.106%	3	172	+83.669%
2026-08-25	45.2000	45.2000	45.2000	45.2000	+2.727%	1	172	+81.637%
2026-08-24	44.0000	44.0000	44.0000	44.0000	+6.229%	1	171	+86.591%
2026-08-21	41.4200	41.4200	41.4200	41.4200	+3.292%	1	170	+98.213%
2026-08-20	40.1000	40.1000	40.0500	40.1000	-2.195%	73	170	+104.738%
2026-08-18	41.7700	42.0000	41.0000	41.0000	-18.245%	3	105	+100.244%
2026-08-12	51.1000	51.2600	50.1500	50.1500	-12.858%	9	106	+63.709%
2026-08-07	57.4000	57.6500	57.4000	57.5500	+40.400%	8	106	+42.659%
2026-07-31	40.9900	40.9900	40.9900	40.9900	+9.016%	2	105	+100.293%
2026-07-30	37.8300	37.8700	37.6000	37.6000	-42.639%	3	103	+118.351%
2026-07-27	65.5500	65.5500	65.5500	65.5500	-26.357%	1	104	+25.248%
2026-07-20	89.0100	89.0100	89.0100	89.0100	+11.695%	1	103	-7.763%
2026-07-17	79.7500	79.7500	79.6900	79.6900	-23.960%	5	103	+3.024%
2026-07-16	104.6600	104.9500	104.6600	104.8000	+1.570%	6	103	-21.660%
2026-07-15	103.1800	103.1800	103.1800	103.1800	+6.371%	1	103	-20.430%
2026-07-10	91.9400	97.0000	91.9400	97.0000	+56.679%	7	104	-15.361%
2026-07-08	61.9100	61.9100	61.9100	61.9100	-3.341%	3	109	+32.612%
2026-07-01	65.3500	66.1700	64.0500	64.0500	+44.257%	8	112	+28.181%
2026-06-29	43.9300	44.4000	43.0500	44.4000	+4.225%	3	112	+84.910%
2026-06-24	45.5500	45.5500	42.3500	42.6000	-6.824%	13	112	+92.723%
2026-06-22	45.7200	45.7200	45.7200	45.7200	-17.651%	1	109	+79.571%
2026-06-16	55.5300	55.5300	55.5200	55.5200	+2.758%	4	109	+47.875%
2026-06-15	52.9600	54.0300	52.9600	54.0300	+22.768%	13	109	+51.953%
2026-06-11	43.8100	45.9600	43.8100	44.0100	-8.313%	10	112	+86.549%
2026-06-10	48.0000	48.0000	48.0000	48.0000	-11.602%	6	106	+71.042%
2026-06-08	54.3500	54.3500	54.3000	54.3000	-21.076%	6	100	+51.197%
2026-06-04	68.8000	68.8000	68.8000	68.8000	+5.441%	3	100	+19.331%
2026-06-03	65.1500	65.2500	65.1500	65.2500	+8.659%	2	100	+25.824%
2026-06-01	61.3500	61.3500	59.9500	60.0500	-5.951%	3	99	+36.719%
2026-05-29	63.8500	63.8500	63.8500	63.8500	-2.890%	1	99	+28.583%
2026-05-28	67.4500	67.4500	65.7500	65.7500	-4.405%	3	99	+24.867%
2026-05-27	57.6000	68.7800	57.6000	68.7800	+21.134%	3	100	+19.366%
2026-05-26	56.7800	56.7800	56.7800	56.7800	+1.122%	1	101	+44.593%
2026-05-22	56.1500	56.1500	56.1500	56.1500	+2.745%	1	100	+46.215%
2026-05-21	54.6500	54.6500	54.6500	54.6500	-0.037%	1	100	+50.229%
2026-05-20	54.8500	54.8500	54.6700	54.6700	+5.704%	6	100	+50.174%
2026-05-13	52.6300	52.6300	51.7200	51.7200	-3.237%	2	96	+58.739%
2026-05-12	53.4500	53.4500	53.4500	53.4500	-0.093%	1	94	+53.601%
2026-05-11	53.5000	53.5000	53.5000	53.5000	-8.155%	1	94	+53.458%
2026-04-30	56.6600	58.2500	56.6600	58.2500	-32.244%	32	94	+40.944%
2026-04-27	85.9700	85.9700	85.9700	85.9700	+0.644%	1	102	-4.502%
2026-04-24	85.4200	85.4200	85.4200	85.4200	-1.465%	5	101	-3.887%
2026-04-16	86.6900	86.6900	86.6900	86.6900	+0.967%	1	106	-5.295%
2026-04-15	87.7900	87.7900	85.8600	85.8600	+76.232%	2	105	-4.379%
2026-04-02	48.7200	48.7200	48.7200	48.7200	+22.197%	1	103	+68.514%
2026-03-30	39.5000	40.2000	39.5000	39.8700	+8.342%	38	103	+105.919%
2026-03-27	37.5900	37.6400	36.6300	36.8000	-15.693%	7	68	+123.098%
2026-03-26	50.1000	50.1000	43.6500	43.6500	-21.450%	12	67	+88.087%
2026-03-24	55.4900	55.5700	55.4900	55.5700	-0.323%	2	60	+47.742%
2026-03-20	56.3500	56.3500	55.5500	55.7500	-4.945%	4	59	+47.265%
2026-03-19	58.6500	58.6500	58.6500	58.6500	-8.288%	1	57	+39.983%
2026-03-17	63.9500	63.9500	63.9500	63.9500	-1.812%	1	56	+28.382%
2026-03-13	65.1300	65.1300	65.1300	65.1300	-10.781%	1	56	+26.056%
2026-03-12	73.0000	73.0000	73.0000	73.0000	-3.947%	1	56	+12.466%
2026-03-11	76.2500	76.7000	76.0000	76.0000	-1.783%	8	56	+8.026%
2026-03-10	78.5500	78.5800	77.3800	77.3800	+4.469%	7	54	+6.100%
2026-03-06	74.0700	74.0700	74.0700	74.0700	+0.529%	1	56	+10.841%
2026-02-27	73.0000	73.6800	73.0000	73.6800	-8.755%	8	56	+11.428%
2026-02-20	80.7500	80.7500	80.7500	80.7500	+7.624%	4	53	+1.672%
2026-02-17	75.0000	75.0300	75.0000	75.0300	-3.992%	2	53	+9.423%
2026-02-13	78.1500	78.1500	78.1500	78.1500	-10.327%	1	52	+5.054%
2026-02-11	87.1500	87.1500	87.1500	87.1500	-0.966%	5	52	-5.795%
2026-02-10	88.3900	88.3900	88.0000	88.0000	+8.414%	2	52	-6.705%
2026-02-06	81.1700	81.1700	81.1700	81.1700	-8.746%	1	52	+1.146%
2026-02-05	90.4700	90.4700	88.9500	88.9500	-15.847%	4	51	-7.701%
2026-02-02	105.3800	105.7000	105.3800	105.7000	-8.087%	2	51	-22.327%
2026-01-29	114.3000	115.0000	114.3000	115.0000	+20.849%	2	50	-28.609%
2026-01-26	95.3500	95.3500	95.1600	95.1600	+14.858%	20	51	-13.724%
2026-01-22	82.8000	82.9500	82.3500	82.8500	+31.092%	50	41	-0.905%
2026-01-20	64.5000	64.5000	63.2000	63.2000	-7.059%	3	38	+29.905%
2026-01-14	68.2500	68.2500	68.0000	68.0000	-14.304%	2	36	+20.735%
2026-01-12	79.3500	79.3500	79.3500	79.3500	+0.316%	1	34	+3.466%
2026-01-08	79.1000	79.1000	79.1000	79.1000	-7.323%	1	33	+3.793%
2026-01-06	85.3500	85.3500	85.3500	85.3500	+5.331%	3	32	-3.808%
2026-01-02	83.0900	83.0900	81.0300	81.0300	-7.805%	3	32	+1.320%
2025-12-31	87.8900	87.8900	87.8900	87.8900	-1.025%	1	31	-6.588%
2025-12-10	88.8000	88.8000	88.8000	88.8000	-4.362%	1	31	-7.545%
2025-12-09	92.8500	92.8500	92.8500	92.8500	-6.231%	1	30	-11.578%
2025-12-08	99.0000	99.0200	99.0000	99.0200	-2.202%	6	31	-17.087%
2025-12-05	101.2500	101.2500	101.2500	101.2500	+3.740%	1	32	-18.914%
2025-12-04	97.6000	97.6000	97.6000	97.6000	+12.352%	1	32	-15.881%
2025-12-01	86.8700	86.8700	86.8700	86.8700	+0.428%	4	32	-5.491%
2025-11-28	86.5000	86.5000	86.5000	86.5000	+2.854%	2	32	-5.087%
2025-11-26	84.1000	84.1000	84.1000	84.1000	0.000%	1	35	-2.378%
2025-11-25	84.1000	84.1000	84.1000	84.1000	+26.561%	1	35	-2.378%
2025-11-21	66.4500	66.4500	66.4500	66.4500	-1.861%	1	34	+23.552%
2025-11-19	71.2500	71.2500	67.7100	67.7100	-8.747%	3	34	+21.252%
2025-11-18	70.0000	74.2000	70.0000	74.2000	+1.686%	2	33	+10.647%
2025-11-17	72.9700	72.9700	72.9700	72.9700	-7.539%	1	32	+12.512%
2025-11-14	79.1100	79.1100	78.9200	78.9200	+0.856%	3	31	+4.029%
2025-11-13	78.1000	78.3500	78.1000	78.2500	-1.075%	4	31	+4.920%
2025-11-12	84.4400	84.4400	79.1000	79.1000	-6.001%	9	31	+3.793%
2025-11-11	85.8500	85.8500	84.1500	84.1500	-2.807%	10	23	-2.436%
2025-11-10	84.5500	86.5900	84.5500	86.5800	+6.573%	3	23	-5.174%
2025-11-07	79.0500	81.8000	79.0500	81.2400	-10.784%	8	22	+1.059%
2025-11-05	91.0600	91.0600	91.0600	91.0600	-4.549%	6	16	-9.840%
2025-10-31	94.8000	95.4000	94.8000	95.4000	-0.625%	4	10	-13.941%
2025-10-30	96.0000	96.0000	96.0000	96.0000	-30.100%	1	8	-14.479%
2025-10-29	137.3400	137.3400	137.3400	137.3400	+18.295%	3	7	-40.221%
2025-10-20	116.1000	116.1000	116.1000	116.1000	-1.602%	1	4	-29.285%
2025-10-16	119.2100	119.2100	117.9900	117.9900	+2.298%	2	4	-30.418%
2025-10-08	115.3400	115.3400	115.3400	115.3400	+3.166%	2	3	-28.819%
2025-10-01	111.8000	111.8000	111.8000	111.8000	0.000%	1	1	-26.565%