Dark

META20260116C840
META Jan 16 2026 840.00 Call (META260116C00840000)
option OPRA

EOD

Jun 26, 2025

36.65+17.055%(+5.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-26	34.20	36.65	34.20	36.65	+17.055%	5	315	0.000%
2025-06-24	31.31	31.31	31.31	31.31	+12.021%	1	315	+17.055%
2025-06-23	27.60	27.95	27.60	27.95	+14.832%	21	315	+31.127%
2025-06-20	25.77	25.77	24.34	24.34	-19.802%	12	318	+50.575%
2025-06-18	31.00	31.00	30.35	30.35	-5.891%	6	312	+20.758%
2025-06-17	32.25	32.25	32.25	32.25	+2.057%	1	312	+13.643%
2025-06-16	32.00	32.00	30.30	31.60	+9.913%	4	312	+15.981%
2025-06-12	28.75	28.75	28.75	28.75	-6.958%	1	313	+27.478%
2025-06-10	32.50	32.50	30.90	30.90	-8.172%	43	313	+18.608%
2025-06-09	33.64	33.65	33.64	33.65	+7.337%	20	295	+8.915%
2025-06-06	33.80	33.80	31.35	31.35	+0.224%	8	295	+16.906%
2025-06-05	30.56	31.28	30.56	31.28	+25.371%	2	294	+17.168%
2025-06-02	19.66	24.95	19.66	24.95	+35.598%	35	295	+46.894%
2025-05-30	16.90	18.51	16.90	18.40	-3.665%	10	286	+99.185%
2025-05-27	17.95	19.10	17.95	19.10	+7.303%	5	286	+91.885%
2025-05-23	17.90	17.90	17.80	17.80	-10.101%	28	275	+105.899%
2025-05-22	20.45	20.45	19.80	19.80	+6.166%	2	275	+85.101%
2025-05-21	17.85	19.35	17.85	18.65	+0.975%	3	275	+96.515%
2025-05-20	18.47	18.47	18.47	18.47	-4.794%	1	275	+98.430%
2025-05-19	18.40	19.40	18.40	19.40	+3.467%	8	274	+88.918%
2025-05-16	18.70	19.00	17.15	18.75	-7.590%	30	269	+95.467%
2025-05-15	22.10	22.19	20.29	20.29	-14.748%	8	270	+80.631%
2025-05-14	23.65	23.80	23.60	23.80	+4.158%	53	268	+53.992%
2025-05-13	21.90	24.44	21.90	22.85	+20.390%	59	303	+60.394%
2025-05-12	15.25	18.98	15.25	18.98	+51.840%	7	267	+93.098%
2025-05-09	12.50	12.50	12.50	12.50	-12.587%	2	266	+193.200%
2025-05-08	14.30	14.30	14.30	14.30	+2.878%	1	266	+156.294%
2025-05-02	10.85	14.60	10.85	13.90	+33.654%	44	265	+163.669%
2025-05-01	10.70	11.00	10.25	10.40	+8.901%	13	255	+252.404%
2025-04-29	9.55	9.55	9.55	9.55	+44.697%	1	248	+283.770%
2025-04-23	6.75	6.75	6.60	6.60	+1.538%	2	248	+455.303%
2025-04-15	6.50	6.50	6.50	6.50	-20.732%	4	246	+463.846%
2025-04-11	8.25	8.25	7.50	8.20	-23.364%	80	246	+346.951%
2025-04-10	10.70	10.70	10.70	10.70	+18.889%	1	212	+242.523%
2025-04-09	7.30	9.00	7.30	9.00	+13.924%	7	212	+307.222%
2025-04-07	7.90	7.90	7.90	7.90	+12.857%	5	213	+363.924%
2025-04-04	7.80	7.80	7.00	7.00	-23.077%	56	213	+423.571%
2025-04-03	10.75	10.75	9.10	9.10	-38.926%	168	188	+302.747%
2025-04-02	14.90	14.90	14.90	14.90	-2.614%	2	174	+145.973%
2025-04-01	16.72	16.72	15.30	15.30	+6.769%	4	174	+139.542%
2025-03-31	12.15	14.49	12.12	14.33	-9.704%	31	172	+155.757%
2025-03-28	15.87	15.87	15.87	15.87	-24.429%	2	149	+130.939%
2025-03-26	21.00	21.00	21.00	21.00	-11.653%	3	150	+74.524%
2025-03-25	23.77	23.77	23.77	23.77	+39.413%	3	150	+54.186%
2025-03-21	16.65	17.05	16.65	17.05	-15.802%	20	150	+114.956%
2025-03-20	18.25	20.25	18.25	20.25	+35.000%	27	152	+80.988%
2025-03-19	15.00	15.00	15.00	15.00	-10.233%	1	162	+144.333%
2025-03-18	19.00	19.00	16.00	16.71	-20.429%	22	162	+119.330%
2025-03-17	21.00	21.00	21.00	21.00	-1.176%	5	142	+74.524%
2025-03-13	22.40	22.40	20.90	21.25	-17.827%	8	141	+72.471%
2025-03-12	28.30	28.40	25.86	25.86	+14.172%	12	141	+41.725%
2025-03-11	22.65	22.65	22.65	22.65	+5.104%	3	134	+61.810%
2025-03-10	21.72	21.72	21.45	21.55	-20.975%	68	137	+70.070%
2025-03-07	25.65	27.31	24.23	27.27	-22.130%	126	174	+34.397%
2025-03-05	35.02	35.02	35.02	35.02	+15.197%	1	113	+4.654%
2025-03-04	30.40	30.40	30.40	30.40	-20.833%	1	111	+20.559%
2025-02-26	37.40	38.40	37.40	38.40	+16.717%	2	111	-4.557%
2025-02-25	32.90	32.90	32.90	32.90	-16.071%	1	110	+11.398%
2025-02-24	45.50	45.50	38.90	39.20	-22.606%	66	110	-6.505%
2025-02-21	50.65	50.65	50.65	50.65	+0.099%	2	149	-27.641%
2025-02-20	50.60	50.60	50.60	50.60	-0.492%	1	149	-27.569%
2025-02-19	50.85	50.85	50.85	50.85	-8.296%	1	148	-27.925%
2025-02-18	64.00	64.00	55.45	55.45	-20.490%	9	148	-33.904%
2025-02-14	63.94	70.02	63.53	69.74	+9.499%	58	147	-47.448%
2025-02-13	60.50	63.69	59.80	63.69	+5.186%	25	147	-42.456%
2025-02-07	60.65	60.65	60.55	60.55	+14.138%	4	139	-39.472%
2025-02-04	53.05	53.05	53.05	53.05	-2.302%	1	140	-30.914%
2025-02-03	54.30	54.30	54.30	54.30	+8.927%	1	140	-32.505%
2025-01-31	52.62	52.62	49.85	49.85	-0.499%	6	140	-26.479%
2025-01-30	57.50	57.50	50.10	50.10	-4.280%	16	139	-26.846%
2025-01-28	52.09	52.34	52.09	52.34	+20.267%	14	152	-29.977%
2025-01-27	43.52	43.52	43.52	43.52	+15.591%	10	138	-15.786%
2025-01-24	38.85	38.85	37.65	37.65	+19.183%	64	128	-2.656%
2025-01-15	31.59	31.59	31.59	31.59	+12.821%	4	98	+16.018%
2025-01-14	28.00	28.00	28.00	28.00	-8.347%	4	96	+30.893%
2025-01-13	30.55	30.55	30.55	30.55	-16.530%	32	96	+19.967%
2025-01-10	36.60	36.60	36.60	36.60	+13.841%	20	113	+0.137%
2025-01-08	32.00	32.15	32.00	32.15	-2.101%	8	111	+13.997%
2025-01-07	33.60	34.05	32.84	32.84	-8.498%	7	111	+11.602%
2025-01-06	30.75	35.89	30.75	35.89	+23.333%	61	111	+2.118%
2025-01-03	28.25	29.10	28.25	29.10	+3.009%	28	54	+25.945%
2024-12-27	28.25	28.25	28.25	28.25	-1.705%	10	50	+29.735%
2024-12-23	28.74	28.74	28.74	28.74	-2.212%	4	49	+27.523%
2024-12-20	30.95	30.95	29.39	29.39	-25.783%	4	45	+24.702%
2024-12-12	39.60	39.60	39.60	39.60	-5.240%	1	43	-7.449%
2024-12-11	41.79	41.79	41.79	41.79	+19.400%	12	44	-12.300%
2024-12-04	35.00	35.00	35.00	35.00	+8.932%	1	32	+4.714%
2024-12-03	29.75	32.25	29.75	32.13	+30.081%	4	31	+14.068%
2024-11-26	24.70	24.70	24.70	24.70	+14.352%	1	29	+48.381%
2024-11-15	21.60	21.60	21.60	21.60	-22.302%	2	28	+69.676%
2024-11-08	27.75	27.80	27.75	27.80	+8.806%	6	29	+31.835%
2024-11-01	25.55	25.55	25.55	25.55	-3.621%	2	26	+43.444%
2024-10-31	26.51	26.51	26.51	26.51	-23.359%	1	25	+38.250%
2024-10-11	34.58	34.59	34.58	34.59	-6.005%	4	25	+5.955%
2024-10-04	36.80	36.80	36.66	36.80	+30.173%	64	25	-0.408%
2024-09-27	28.21	28.27	28.21	28.27	-8.035%	4	24	+29.643%
2024-09-25	30.74	30.74	30.74	30.74	+5.382%	1	23	+19.226%
2024-09-23	29.50	29.52	29.05	29.17	+3.550%	4	23	+25.643%
2024-09-20	28.09	28.17	28.09	28.17	+2.623%	8	21	+30.103%
2024-09-19	24.60	27.45	24.60	27.45	+18.065%	9	19	+33.515%
2024-09-18	23.25	23.25	23.25	23.25	+13.139%	1	16	+57.634%
2024-09-13	20.74	20.89	20.55	20.55	-5.734%	20	15	+78.345%
2024-08-08	21.40	21.80	21.35	21.80	+21.111%	6	10	+68.119%
2024-05-15	18.00	18.00	18.00	18.00	-41.080%	1	7	+103.611%
2024-03-08	30.55	30.55	30.55	30.55	-7.424%	2	7	+19.967%
2024-03-07	33.05	33.10	33.00	33.00	+66.667%	6	0	+11.061%
2024-02-14	19.80	19.80	19.80	19.80	+2.326%	2	0	+85.101%
2024-02-12	19.35	19.40	19.35	19.35	+2.653%	6	0	+89.406%
2024-02-09	18.85	18.85	18.85	18.85	+8.646%	2	0	+94.430%
2024-02-08	17.35	17.35	17.35	17.35	0.000%	1	0	+111.239%