Dark

META20280121C950
META Jan 21 2028 950.00 Call (META280121C00950000)
option OPRA

EOD

Sep 16, 2026

69.04+7.039%(+4.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	69.0400	69.0400	69.0400	69.0400	+7.039%	1	1,870	0.000%
2026-09-15	66.0000	66.0000	64.4500	64.5000	+2.381%	6	1,871	+7.039%
2026-09-14	63.3500	63.3500	59.5600	63.0000	+1.613%	13	1,866	+9.587%
2026-09-10	64.4500	64.4500	58.4500	62.0000	+0.911%	17	1,866	+11.355%
2026-09-09	58.1000	64.0900	58.1000	61.4400	+40.595%	54	1,864	+12.370%
2026-09-04	43.7000	43.7000	43.7000	43.7000	-4.209%	1	1,860	+57.986%
2026-09-03	45.0300	48.2700	45.0300	45.6200	+9.348%	48	1,860	+51.337%
2026-09-02	40.6000	41.7200	40.6000	41.7200	+10.225%	2	1,873	+65.484%
2026-09-01	38.1100	38.1100	37.8500	37.8500	+1.339%	14	1,872	+82.404%
2026-08-27	40.0100	40.6000	37.3500	37.3500	-11.177%	19	1,863	+84.846%
2026-08-26	42.0500	42.0500	42.0500	42.0500	+27.424%	1	1,863	+64.185%
2026-08-21	33.0000	33.0000	33.0000	33.0000	+1.227%	1	1,863	+109.212%
2026-08-20	32.6000	32.6000	32.6000	32.6000	+0.555%	1	1,862	+111.779%
2026-08-18	34.1300	34.1300	32.0000	32.4200	-10.983%	17	1,863	+112.955%
2026-08-17	35.8800	36.6100	35.4300	36.4200	-12.071%	37	1,854	+89.566%
2026-08-14	43.8000	43.8000	41.4200	41.4200	-8.058%	2	1,837	+66.683%
2026-08-13	42.0500	45.0500	41.9000	45.0500	+9.744%	3	1,838	+53.252%
2026-08-12	40.6800	41.0500	40.6800	41.0500	-10.664%	11	1,838	+68.185%
2026-08-11	49.5000	50.3000	45.9500	45.9500	-3.850%	3	1,828	+50.250%
2026-08-10	50.7000	50.7000	46.7600	47.7900	+1.229%	8	1,828	+44.465%
2026-08-07	46.7000	47.9000	46.7000	47.2100	+2.297%	12	1,833	+46.240%
2026-08-06	47.4000	47.4000	46.1500	46.1500	+6.582%	2	1,832	+49.599%
2026-08-05	44.8600	44.8600	42.6000	43.3000	+2.364%	1,322	1,830	+59.446%
2026-08-04	43.3300	43.3300	42.3000	42.3000	-7.033%	2	708	+63.215%
2026-08-03	38.3900	45.6300	38.3900	45.5000	+44.444%	40	709	+51.736%
2026-07-31	33.3600	33.3600	31.5000	31.5000	+5.035%	18	724	+119.175%
2026-07-30	30.6100	32.0100	28.6900	29.9900	-35.713%	1,135	742	+130.210%
2026-07-29	46.6500	46.6500	46.6500	46.6500	-35.307%	2	1,296	+47.996%
2026-07-21	72.1100	72.1100	72.1100	72.1100	-0.069%	4	1,298	-4.257%
2026-07-17	70.2500	73.3000	70.2500	72.1600	-12.480%	22	1,298	-4.324%
2026-07-16	82.4000	82.4500	82.4000	82.4500	-8.103%	41	1,302	-16.264%
2026-07-15	80.2000	91.7700	80.2000	89.7200	+11.661%	573	1,331	-23.049%
2026-07-14	79.4000	80.3700	79.4000	80.3500	-5.181%	319	796	-14.076%
2026-07-13	84.7400	84.7400	84.7400	84.7400	+2.121%	1	546	-18.527%
2026-07-10	79.6300	83.8500	77.3300	82.9800	+48.710%	124	546	-16.799%
2026-07-09	46.1200	55.8000	46.1200	55.8000	+12.841%	20	463	+23.728%
2026-07-07	49.4500	49.4500	49.4500	49.4500	+1.959%	1	460	+39.616%
2026-07-06	45.5000	48.5000	45.5000	48.5000	-4.846%	6	461	+42.351%
2026-07-01	48.0000	53.8000	46.5100	50.9700	+44.146%	87	457	+35.452%
2026-06-29	36.5000	36.5000	35.3600	35.3600	+8.800%	2	416	+95.249%
2026-06-25	32.5000	32.5000	32.5000	32.5000	-11.323%	1	416	+112.431%
2026-06-24	36.4500	36.7500	36.4500	36.6500	-1.611%	5	415	+88.377%
2026-06-23	37.2500	37.2500	37.2500	37.2500	+0.921%	1	411	+85.342%
2026-06-22	38.8600	38.8600	36.9100	36.9100	-7.840%	3	411	+87.050%
2026-06-18	40.1200	40.1200	40.0500	40.0500	-0.125%	2	402	+72.385%
2026-06-17	40.9000	40.9000	40.1000	40.1000	-14.408%	6	402	+72.170%
2026-06-16	47.0000	47.0000	46.8500	46.8500	+4.833%	2	402	+47.364%
2026-06-15	44.2000	46.3000	44.2000	44.6900	+22.438%	5	403	+54.486%
2026-06-11	36.1600	37.0600	36.1600	36.5000	-8.750%	4	404	+89.151%
2026-06-10	40.0000	40.0000	40.0000	40.0000	-9.132%	1	400	+72.600%
2026-06-09	44.3600	44.4500	44.0200	44.0200	-0.945%	3	399	+56.838%
2026-06-08	44.4400	44.4400	44.4400	44.4400	-2.437%	5	399	+55.356%
2026-06-05	46.0000	46.0000	45.5500	45.5500	-17.437%	4	399	+51.570%
2026-06-03	55.1700	55.1700	55.1700	55.1700	+16.466%	5	400	+25.140%
2026-06-02	49.6800	49.7300	47.3700	47.3700	-3.228%	21	402	+45.746%
2026-06-01	51.7000	51.7000	48.9500	48.9500	-2.256%	3	386	+41.042%
2026-05-29	50.0800	50.0800	50.0800	50.0800	-6.393%	5	384	+37.859%
2026-05-28	53.5000	53.5000	53.5000	53.5000	+19.687%	1	379	+29.047%
2026-05-26	44.7000	44.7000	44.7000	44.7000	-11.274%	2	380	+54.452%
2026-05-22	50.3800	50.3800	50.3800	50.3800	+13.213%	1	378	+37.039%
2026-05-21	44.5000	44.5000	44.5000	44.5000	+0.907%	1	378	+55.146%
2026-05-20	44.1000	44.1000	44.1000	44.1000	+4.602%	1	378	+56.553%
2026-05-12	40.8000	42.4000	40.8000	42.1600	+1.444%	5	377	+63.757%
2026-05-11	42.4000	42.4000	41.5600	41.5600	-11.949%	33	377	+66.121%
2026-05-07	47.2000	47.2000	47.2000	47.2000	+1.812%	4	399	+46.271%
2026-05-06	47.0800	47.0800	46.3600	46.3600	+6.894%	4	399	+48.921%
2026-05-05	43.3700	43.3700	43.3700	43.3700	-10.669%	1	398	+59.188%
2026-05-01	48.1900	48.5500	47.9000	48.5500	-2.117%	3	400	+42.204%
2026-04-30	46.5200	49.6000	44.7000	49.6000	-26.844%	38	400	+39.194%
2026-04-29	67.8000	67.8000	67.8000	67.8000	+0.222%	1	415	+1.829%
2026-04-28	69.0000	69.0000	67.6500	67.6500	-6.107%	2	414	+2.055%
2026-04-27	72.0500	72.0500	72.0500	72.0500	+10.676%	5	412	-4.178%
2026-04-23	66.5800	66.5800	65.1000	65.1000	-5.652%	3	412	+6.052%
2026-04-20	70.0000	70.0000	69.0000	69.0000	-6.250%	12	413	+0.058%
2026-04-17	73.6000	73.6000	73.6000	73.6000	+4.397%	3	415	-6.196%
2026-04-16	70.5000	70.5000	70.5000	70.5000	+4.599%	1	417	-2.071%
2026-04-15	67.4000	67.4000	67.4000	67.4000	+2.121%	3	416	+2.433%
2026-04-14	65.7200	66.0000	65.7200	66.0000	+19.155%	4	416	+4.606%
2026-04-13	55.3500	55.3900	55.3500	55.3900	-1.791%	2	416	+24.643%
2026-04-10	56.4000	56.4000	56.4000	56.4000	-1.053%	2	415	+22.411%
2026-04-09	57.0000	57.0000	57.0000	57.0000	+51.194%	3	417	+21.123%
2026-04-02	35.5000	37.7000	35.5000	37.7000	-6.055%	15	413	+83.130%
2026-04-01	40.1300	40.1300	40.1300	40.1300	+3.695%	3	413	+72.041%
2026-03-31	36.4400	38.7000	36.4400	38.7000	+32.990%	25	410	+78.398%
2026-03-27	31.5500	31.5500	28.1000	29.1000	-14.159%	135	386	+137.251%
2026-03-26	36.3000	36.3000	33.8000	33.9000	-23.597%	17	337	+103.658%
2026-03-24	44.5800	44.5800	43.4900	44.3700	-4.785%	37	328	+55.601%
2026-03-23	46.6000	46.6000	46.6000	46.6000	+5.909%	1	329	+48.155%
2026-03-20	44.7000	44.7000	44.0000	44.0000	-6.343%	3	328	+56.909%
2026-03-19	46.9800	46.9800	46.9800	46.9800	-6.970%	1	328	+46.956%
2026-03-17	50.7300	50.7900	50.5000	50.5000	-5.218%	4	328	+36.713%
2026-03-16	53.2500	53.2800	53.2500	53.2800	+5.421%	2	328	+29.580%
2026-03-13	53.0000	53.0000	50.3000	50.5400	-13.385%	7	328	+36.605%
2026-03-12	58.5000	58.5000	58.3500	58.3500	-5.613%	3	327	+18.320%
2026-03-11	61.6000	61.8200	61.6000	61.8200	-2.692%	5	327	+11.679%
2026-03-10	63.5300	63.5300	63.5300	63.5300	+11.849%	1	331	+8.673%
2026-03-09	55.5000	57.0800	55.5000	56.8000	-5.017%	10	331	+21.549%
2026-03-06	60.0600	60.0600	59.8000	59.8000	-11.708%	2	323	+15.452%
2026-03-04	67.7300	67.7300	67.7300	67.7300	+6.998%	1	322	+1.934%
2026-03-03	63.6000	63.6000	63.3000	63.3000	-2.989%	2	321	+9.068%
2026-03-02	64.5900	65.3000	64.4200	65.2500	+7.319%	9	321	+5.808%
2026-02-27	60.8000	60.8000	60.8000	60.8000	-7.034%	2	324	+13.553%
2026-02-26	65.4000	65.4000	65.4000	65.4000	+8.314%	1	324	+5.566%
2026-02-24	60.3900	60.3900	60.3800	60.3800	+1.309%	2	324	+14.342%
2026-02-23	59.5600	59.6000	59.5600	59.6000	-9.970%	2	324	+15.839%
2026-02-20	66.2000	66.2000	66.2000	66.2000	+5.920%	1	325	+4.290%
2026-02-19	62.5000	62.5000	62.5000	62.5000	-0.525%	2	325	+10.464%
2026-02-18	59.9200	62.8300	59.9200	62.8300	+2.647%	3	325	+9.884%
2026-02-17	60.9800	61.2100	60.9800	61.2100	-5.248%	2	324	+12.792%
2026-02-13	64.6000	64.6000	64.6000	64.6000	-3.424%	2	324	+6.873%
2026-02-12	66.8100	66.8900	66.8100	66.8900	-7.431%	2	324	+3.214%
2026-02-10	72.4700	72.4700	72.2600	72.2600	+12.345%	3	325	-4.456%
2026-02-06	64.3200	64.3200	64.3200	64.3200	-9.929%	1	326	+7.338%
2026-02-04	74.4800	74.4800	71.4100	71.4100	-9.859%	4	325	-3.319%
2026-02-03	79.1100	79.2200	79.1100	79.2200	-9.494%	2	327	-12.850%
2026-02-02	87.3500	87.5300	87.3500	87.5300	-3.314%	2	328	-21.124%
2026-01-30	93.8700	93.8700	90.5300	90.5300	-11.245%	2	328	-23.738%
2026-01-29	101.9800	103.1300	92.8000	102.0000	+29.688%	11	329	-32.314%
2026-01-27	78.6500	78.6500	78.6500	78.6500	-3.792%	3	336	-12.219%
2026-01-26	78.7500	81.7500	78.7500	81.7500	+19.343%	78	334	-15.547%
2026-01-22	62.6200	68.5000	62.6200	68.5000	+25.274%	16	358	+0.788%
2026-01-21	54.7500	54.7500	54.6800	54.6800	+5.560%	35	361	+26.262%
2026-01-20	55.0000	55.0000	51.8000	51.8000	-8.237%	11	340	+33.282%
2026-01-16	57.2500	57.8500	56.4500	56.4500	+1.438%	5	340	+22.303%
2026-01-15	54.8600	55.9700	54.8600	55.6500	-0.554%	87	340	+24.061%
2026-01-14	56.6800	56.8000	55.6500	55.9600	-12.753%	121	257	+23.374%
2026-01-12	65.5000	65.5000	64.1400	64.1400	-4.554%	6	176	+7.640%
2026-01-09	68.0000	68.0000	67.2000	67.2000	+2.941%	3	173	+2.738%
2026-01-08	63.7000	65.2800	63.7000	65.2800	-9.647%	72	171	+5.760%
2025-12-31	72.0000	72.2500	72.0000	72.2500	-1.794%	2	138	-4.443%
2025-12-22	77.9400	78.2000	73.5700	73.5700	-5.981%	5	138	-6.157%
2025-12-18	78.2500	78.2500	78.2500	78.2500	+5.034%	1	139	-11.770%
2025-12-17	74.0000	75.8500	74.0000	74.5000	+4.547%	28	138	-7.329%
2025-12-15	72.0000	72.0000	71.2600	71.2600	-2.916%	16	123	-3.115%
2025-12-11	73.4000	73.4000	73.4000	73.4000	+0.164%	1	109	-5.940%
2025-12-10	73.2800	73.2800	73.2800	73.2800	-5.506%	3	108	-5.786%
2025-12-09	77.5500	77.5500	77.5500	77.5500	-7.337%	1	105	-10.974%
2025-12-08	83.6500	83.6900	83.6500	83.6900	+0.856%	2	105	-17.505%
2025-12-04	84.6500	84.6500	82.9800	82.9800	+13.984%	6	105	-16.799%
2025-12-01	74.0100	74.0100	72.8000	72.8000	+2.535%	2	105	-5.165%
2025-11-26	71.2100	71.2100	71.0000	71.0000	+0.724%	2	102	-2.761%
2025-11-25	65.1000	70.4900	65.1000	70.4900	+14.172%	7	102	-2.057%
2025-11-24	57.0000	61.7400	57.0000	61.7400	+8.889%	2	98	+11.824%
2025-11-21	56.3500	56.7000	56.3500	56.7000	+1.250%	2	96	+21.764%
2025-11-20	57.0500	57.0500	55.9000	56.0000	-2.098%	11	95	+23.286%
2025-11-19	57.2000	57.2000	57.2000	57.2000	-8.626%	1	96	+20.699%
2025-11-18	59.0000	62.6000	59.0000	62.6000	-4.457%	10	95	+10.288%
2025-11-17	65.5200	65.5200	65.5200	65.5200	-1.563%	2	86	+5.372%
2025-11-14	63.7600	66.5600	63.7600	66.5600	-2.089%	4	86	+3.726%
2025-11-13	67.9800	67.9800	67.9800	67.9800	+1.161%	1	84	+1.559%
2025-11-12	67.2000	67.2000	67.2000	67.2000	-5.352%	2	85	+2.738%
2025-11-11	71.0000	71.0000	71.0000	71.0000	-1.389%	1	83	-2.761%
2025-11-10	72.0000	72.0000	72.0000	72.0000	+8.189%	1	83	-4.111%
2025-11-07	62.8700	66.5500	61.9500	66.5500	-0.849%	8	82	+3.742%
2025-11-06	72.1000	72.1000	67.1200	67.1200	-11.684%	14	81	+2.861%
2025-11-05	74.8600	76.0000	74.8600	76.0000	+4.295%	6	76	-9.158%
2025-11-04	73.1500	73.1500	72.4000	72.8700	-2.122%	14	73	-5.256%
2025-11-03	83.4100	83.4100	74.4500	74.4500	-5.038%	3	73	-7.267%
2025-10-31	80.6500	80.6500	78.4000	78.4000	-5.622%	10	73	-11.939%
2025-10-30	78.0000	84.2200	78.0000	83.0700	-25.698%	58	71	-16.889%
2025-10-29	112.0000	112.1000	111.0000	111.8000	+0.558%	7	30	-38.247%
2025-10-27	112.4100	112.4100	111.0200	111.1800	+8.893%	5	26	-37.903%
2025-10-24	102.1000	102.1000	102.1000	102.1000	-0.806%	2	26	-32.380%
2025-10-20	102.1500	102.9300	102.1500	102.9300	+7.724%	2	26	-32.925%
2025-10-17	95.7500	95.7500	95.5500	95.5500	-3.631%	12	28	-27.745%
2025-10-16	99.1500	99.1500	99.1500	99.1500	+3.551%	1	17	-30.368%
2025-10-13	95.5500	95.7500	95.5500	95.7500	-1.755%	2	16	-27.896%
2025-10-10	97.4600	97.4600	97.4600	97.4600	-3.724%	1	16	-29.161%
2025-10-09	101.2300	101.2300	101.2300	101.2300	+5.812%	1	16	-31.799%
2025-10-08	95.6700	95.6700	95.6700	95.6700	+1.431%	1	15	-27.835%
2025-10-07	94.3200	94.3200	94.3200	94.3200	-2.289%	8	16	-26.802%
2025-10-06	87.0000	96.5300	87.0000	96.5300	+2.582%	4	12	-28.478%
2025-10-02	96.2000	96.2000	94.1000	94.1000	+1.664%	6	9	-26.631%
2025-10-01	91.0700	92.6300	91.0700	92.5600	-11.511%	4	3	-25.411%
2025-09-29	104.6000	104.6000	104.6000	104.6000	0.000%	1	1	-33.996%