Dark

META20270115C1010
META Jan 15 2027 1010.00 Call (META270115C01010000)
option OPRA

EOD

Jul 21, 2026

11.65-12.075%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	11.6500	11.6500	11.6500	11.6500	-12.075%	1	384	0.000%
2026-07-17	12.8300	13.2500	12.1200	13.2500	-26.184%	12	384	-12.075%
2026-07-16	18.7000	18.7000	17.9500	17.9500	-6.266%	29	383	-35.097%
2026-07-15	17.6500	20.2000	17.6500	19.1500	+21.203%	38	375	-39.164%
2026-07-14	15.9500	16.1000	15.1000	15.8000	-1.558%	26	386	-26.266%
2026-07-13	18.1700	18.1700	16.0500	16.0500	-9.065%	2	372	-27.414%
2026-07-10	16.2400	18.7000	16.2400	17.6500	+173.643%	179	374	-33.994%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-22.476%	31	460	+80.620%
2026-07-07	6.4000	8.3200	6.4000	8.3200	+26.061%	17	430	+40.024%
2026-07-06	6.6000	6.6000	6.6000	6.6000	-21.986%	1	415	+76.515%
2026-07-01	8.3100	8.4700	8.3100	8.4600	+116.923%	10	415	+37.707%
2026-06-30	3.7500	3.9000	3.7500	3.9000	-7.143%	40	415	+198.718%
2026-06-29	4.2000	4.2000	4.2000	4.2000	+11.406%	21	435	+177.381%
2026-06-26	3.7700	3.7700	3.7700	3.7700	-6.914%	1	433	+209.019%
2026-06-25	4.0500	4.0500	4.0500	4.0500	-9.193%	25	433	+187.654%
2026-06-24	4.4600	4.4600	4.4600	4.4600	+0.225%	10	433	+161.211%
2026-06-23	5.0000	5.0000	4.4500	4.4500	-8.247%	11	438	+161.798%
2026-06-22	5.0000	5.0000	4.8500	4.8500	-13.701%	26	439	+140.206%
2026-06-18	5.6200	5.6200	5.6200	5.6200	-1.748%	1	412	+107.295%
2026-06-17	5.7100	5.7200	5.7100	5.7200	-15.134%	3	412	+103.671%
2026-06-16	6.8000	6.8000	6.7400	6.7400	-5.070%	13	412	+72.849%
2026-06-15	7.1000	7.1000	7.1000	7.1000	+28.159%	2	413	+64.085%
2026-06-12	5.5400	5.5400	5.5400	5.5400	+10.800%	1	411	+110.289%
2026-06-11	5.1000	5.2000	5.0000	5.0000	-22.720%	44	411	+133.000%
2026-06-09	7.1300	7.1300	6.4700	6.4700	-19.827%	4	391	+80.062%
2026-06-05	9.5100	9.5100	8.0700	8.0700	-23.868%	2	391	+44.362%
2026-06-03	10.1500	10.6000	10.1500	10.6000	+18.436%	3	390	+9.906%
2026-06-02	8.9500	9.0500	8.9500	8.9500	-0.556%	21	391	+30.168%
2026-06-01	9.0000	9.0000	9.0000	9.0000	-5.263%	1	381	+29.444%
2026-05-29	8.5000	9.5000	8.5000	9.5000	+3.825%	7	381	+22.632%
2026-05-28	9.8000	9.8000	9.1500	9.1500	-5.670%	2	378	+27.322%
2026-05-27	9.7000	9.7000	9.7000	9.7000	+52.516%	1	379	+20.103%
2026-05-20	6.4400	6.4500	6.2900	6.3600	-8.489%	40	379	+83.176%
2026-05-18	6.9500	6.9500	6.9500	6.9500	-8.190%	1	379	+67.626%
2026-05-14	8.1000	8.1000	7.4600	7.5700	+3.699%	48	379	+53.897%
2026-05-13	7.3000	7.3000	7.3000	7.3000	+25.430%	1	379	+59.589%
2026-05-12	5.8600	5.9000	5.7500	5.8200	-2.020%	80	379	+100.172%
2026-05-11	5.8900	5.9400	5.8800	5.9400	-14.532%	40	379	+96.128%
2026-05-07	7.5900	7.5900	6.9500	6.9500	+1.906%	59	379	+67.626%
2026-05-06	7.4000	7.4000	6.7800	6.8200	+17.384%	41	367	+70.821%
2026-05-05	5.8800	5.8800	5.8000	5.8100	-15.552%	42	367	+100.516%
2026-05-04	6.9600	6.9600	6.8800	6.8800	-5.365%	3	367	+69.331%
2026-05-01	7.5200	7.5200	7.1100	7.2700	-9.125%	60	386	+60.248%
2026-04-30	6.8000	8.0000	6.8000	8.0000	-44.828%	16	386	+45.625%
2026-04-29	14.5000	14.5000	14.3700	14.5000	-0.344%	3	384	-19.655%
2026-04-28	14.5500	14.5500	14.5500	14.5500	-4.902%	1	384	-19.931%
2026-04-27	14.9500	15.7000	14.9500	15.3000	+1.190%	14	384	-23.856%
2026-04-24	15.5000	15.5000	15.1200	15.1200	+3.208%	2	381	-22.950%
2026-04-22	14.6500	14.6500	14.6500	14.6500	-13.416%	1	381	-20.478%
2026-04-17	16.9200	16.9200	16.9200	16.9200	+13.102%	1	381	-31.147%
2026-04-16	14.8400	14.9600	14.8400	14.9600	+1.977%	6	382	-22.126%
2026-04-15	14.6700	14.6700	14.6700	14.6700	+8.667%	1	382	-20.586%
2026-04-14	13.3300	13.5000	13.3300	13.5000	+54.994%	2	382	-13.704%
2026-04-13	8.6000	8.7100	8.6000	8.7100	-11.574%	3	380	+33.754%
2026-04-10	9.9200	9.9200	9.8500	9.8500	-3.147%	2	379	+18.274%
2026-04-09	9.7000	10.1700	9.7000	10.1700	+113.208%	2	378	+14.553%
2026-04-07	4.8400	4.8400	4.6000	4.7700	-2.851%	32	377	+144.235%
2026-03-31	4.9000	4.9100	4.9000	4.9100	+36.769%	10	377	+137.271%
2026-03-27	4.2100	4.2100	3.5500	3.5900	-23.617%	28	377	+224.513%
2026-03-26	5.8100	5.8100	4.7000	4.7000	-32.374%	17	372	+147.872%
2026-03-23	6.9500	6.9500	6.9500	6.9500	+0.725%	17	369	+67.626%
2026-03-20	7.0000	7.0000	6.6500	6.9000	-1.429%	33	352	+68.841%
2026-03-19	7.6800	7.6800	7.0000	7.0000	-8.854%	31	380	+66.429%
2026-03-18	7.6800	7.6800	7.6800	7.6800	-14.667%	2	350	+51.693%
2026-03-16	9.4500	9.4500	9.0000	9.0000	+2.857%	21	350	+29.444%
2026-03-13	9.7800	9.7800	8.7200	8.7500	-19.725%	40	330	+33.143%
2026-03-09	10.6500	10.9000	10.5500	10.9000	-11.020%	7	331	+6.881%
2026-03-06	12.0000	12.2500	12.0000	12.2500	-20.195%	2	345	-4.898%
2026-03-04	14.0000	15.3500	14.0000	15.3500	+11.393%	4	344	-24.104%
2026-03-03	12.3900	13.7800	12.3900	13.7800	+1.697%	5	345	-15.457%
2026-03-02	13.5500	13.5500	13.5500	13.5500	+1.498%	1	341	-14.022%
2026-02-27	12.9000	13.5500	12.9000	13.3500	-2.909%	24	341	-12.734%
2026-02-25	14.0000	14.1500	13.7500	13.7500	+10.000%	3	358	-15.273%
2026-02-23	12.5000	12.5000	12.5000	12.5000	-14.908%	1	358	-6.800%
2026-02-20	14.2500	15.2000	14.2500	14.6900	+10.037%	27	357	-20.694%
2026-02-18	13.3500	13.3500	13.3500	13.3500	+0.983%	1	356	-12.734%
2026-02-17	13.3500	13.3500	13.2200	13.2200	-12.797%	9	355	-11.876%
2026-02-13	14.9700	15.1600	14.9700	15.1600	-20.753%	6	355	-23.153%
2026-02-10	19.1300	19.1300	19.1300	19.1300	-5.624%	3	355	-39.101%
2026-02-09	20.2700	20.2700	20.2700	20.2700	+2.116%	1	355	-42.526%
2026-02-05	19.1000	19.8500	19.1000	19.8500	+6.720%	5	355	-41.310%
2026-02-04	19.8900	19.8900	18.6000	18.6000	-17.333%	8	355	-37.366%
2026-02-03	22.5000	22.5000	22.5000	22.5000	-8.163%	1	353	-48.222%
2026-02-02	24.5300	25.1400	24.0000	24.5000	-9.594%	50	353	-52.449%
2026-01-30	27.1000	27.1000	27.1000	27.1000	-18.862%	20	398	-57.011%
2026-01-29	33.8900	33.8900	27.7500	33.4000	+45.217%	55	418	-65.120%
2026-01-28	24.0000	24.0000	23.0000	23.0000	-2.335%	7	409	-49.348%
2026-01-27	24.2500	24.3400	23.5500	23.5500	-5.611%	6	405	-50.531%
2026-01-26	24.3000	25.0000	24.3000	24.9500	+9.430%	3	404	-53.307%
2026-01-23	22.1900	22.8000	22.1900	22.8000	+29.619%	6	404	-48.904%
2026-01-22	17.5900	17.5900	17.5900	17.5900	+44.774%	1	399	-33.769%
2026-01-20	12.1500	12.4000	12.1500	12.1500	-12.716%	8	399	-4.115%
2026-01-15	13.6100	14.1900	13.6100	13.9200	+0.505%	10	397	-16.307%
2026-01-14	14.3200	14.3200	13.8400	13.8500	-10.356%	5	387	-15.884%
2026-01-13	16.1800	16.1800	15.1800	15.4500	-13.783%	5	383	-24.595%
2026-01-12	17.9200	17.9200	17.9200	17.9200	-2.343%	1	382	-34.989%
2026-01-09	18.4700	18.4700	18.3500	18.3500	+6.131%	6	381	-36.512%
2026-01-08	17.3100	17.3100	17.2900	17.2900	-10.368%	2	375	-32.620%
2026-01-02	18.6500	19.2900	18.6500	19.2900	-12.118%	13	373	-39.606%
2025-12-30	21.9500	21.9500	21.9500	21.9500	-2.444%	1	368	-46.925%
2025-12-22	22.5000	22.5000	22.5000	22.5000	-3.846%	1	368	-48.222%
2025-12-19	24.0000	24.8500	23.4000	23.4000	-8.522%	6	368	-50.214%
2025-12-18	24.5000	25.5800	24.5000	25.5800	+4.280%	2	367	-54.457%
2025-12-17	24.5300	24.5300	24.5300	24.5300	+0.327%	1	367	-52.507%
2025-12-16	22.6000	24.4500	22.4500	24.4500	+11.644%	32	366	-52.352%
2025-12-12	23.0000	23.0000	21.9000	21.9000	-8.176%	7	335	-46.804%
2025-12-11	22.5000	23.8500	22.5000	23.8500	-1.242%	15	333	-51.153%
2025-12-10	24.0000	24.5000	23.8000	24.1500	-16.695%	8	325	-51.760%
2025-12-08	29.4500	29.4500	28.9900	28.9900	-3.367%	12	326	-59.814%
2025-12-05	30.0000	30.0000	30.0000	30.0000	+2.599%	3	326	-61.167%
2025-12-04	29.2400	29.2400	29.2400	29.2400	+14.442%	3	323	-60.157%
2025-12-02	24.4300	25.5500	24.4300	25.5500	+3.777%	21	326	-54.403%
2025-12-01	24.6200	24.6200	24.6200	24.6200	-3.413%	20	321	-52.681%
2025-11-28	25.4900	25.4900	25.4900	25.4900	+6.653%	1	301	-54.296%
2025-11-26	23.9000	23.9000	23.9000	23.9000	+3.598%	6	295	-51.255%
2025-11-25	21.9200	23.4300	21.9200	23.0700	+21.421%	34	295	-49.502%
2025-11-24	19.0000	19.0000	19.0000	19.0000	+16.208%	1	261	-38.684%
2025-11-21	16.5500	16.5500	16.3500	16.3500	-9.167%	2	260	-28.746%
2025-11-20	19.5000	20.0000	17.7500	18.0000	-13.001%	12	260	-35.278%
2025-11-18	18.7000	20.6900	18.4800	20.6900	+1.322%	8	259	-43.693%
2025-11-17	21.4000	21.4000	20.4200	20.4200	-1.590%	52	253	-42.948%
2025-11-14	20.7500	20.7500	20.7500	20.7500	-4.422%	1	201	-43.855%
2025-11-13	22.3500	22.4100	21.7100	21.7100	-5.031%	28	200	-46.338%
2025-11-12	24.0000	24.0000	22.8600	22.8600	-10.563%	14	172	-49.038%
2025-11-11	25.4700	25.5600	25.4700	25.5600	-2.888%	4	169	-54.421%
2025-11-10	26.9000	26.9000	26.3200	26.3200	+6.129%	6	165	-55.737%
2025-11-07	24.3700	24.8000	24.3700	24.8000	-2.859%	3	165	-53.024%
2025-11-06	24.9000	25.5300	24.9000	25.5300	-11.508%	3	165	-54.367%
2025-11-05	29.2500	29.2500	28.8500	28.8500	+10.834%	12	166	-59.619%
2025-11-04	27.7900	28.2000	26.0300	26.0300	-9.712%	20	160	-55.244%
2025-11-03	28.6700	28.8300	28.6700	28.8300	-6.850%	4	148	-59.591%
2025-10-31	31.8500	32.4500	30.9500	30.9500	-12.074%	8	148	-62.359%
2025-10-30	27.9700	35.7400	27.9700	35.2000	-30.777%	25	144	-66.903%
2025-10-28	50.8500	50.8500	50.8500	50.8500	+15.123%	1	124	-77.089%
2025-10-21	44.1700	44.1700	44.1700	44.1700	+0.661%	1	125	-73.625%
2025-10-09	41.6000	44.9000	41.6000	43.8800	+9.019%	4	124	-73.450%
2025-10-07	40.0000	40.2500	40.0000	40.2500	-3.823%	2	122	-71.056%
2025-10-06	36.2000	42.7000	36.2000	41.8500	+2.851%	4	122	-72.162%
2025-10-02	41.3000	41.3000	40.6900	40.6900	+3.065%	5	120	-71.369%
2025-10-01	39.4800	39.4800	39.4800	39.4800	-17.059%	3	116	-70.491%
2025-09-29	47.4500	47.6000	47.4500	47.6000	+3.817%	7	113	-75.525%
2025-09-26	49.6000	49.6000	45.8500	45.8500	-7.374%	19	113	-74.591%
2025-09-25	49.5500	51.6500	49.2500	49.5000	-3.977%	7	95	-76.465%
2025-09-24	51.5500	51.5500	51.5500	51.5500	-10.348%	1	94	-77.401%
2025-09-19	57.5000	57.5000	57.5000	57.5000	+20.368%	1	94	-79.739%
2025-08-28	47.7700	47.7700	47.7700	47.7700	+2.511%	1	94	-75.612%
2025-08-21	46.3100	46.6500	45.8200	46.6000	-5.381%	6	94	-75.000%
2025-08-20	49.4500	49.4500	49.2000	49.2500	-5.106%	39	93	-76.345%
2025-08-19	51.9000	51.9000	51.9000	51.9000	-18.614%	1	77	-77.553%
2025-08-14	63.7800	63.7800	63.7700	63.7700	-3.364%	10	76	-81.731%
2025-08-12	65.9900	65.9900	65.9900	65.9900	+52.402%	1	76	-82.346%
2025-07-25	43.3000	43.4000	43.3000	43.3000	+4.388%	4	75	-73.095%
2025-07-22	41.4400	41.4800	41.4400	41.4800	+0.193%	2	74	-71.914%
2025-07-17	40.9200	42.1500	40.9200	41.4000	-1.429%	24	73	-71.860%
2025-07-16	42.0000	42.0000	42.0000	42.0000	-17.078%	1	51	-72.262%
2025-07-10	50.6500	50.6500	50.6500	50.6500	-5.873%	1	50	-76.999%
2025-07-09	53.8100	53.8100	53.8100	53.8100	+5.510%	1	51	-78.350%
2025-07-02	51.0000	51.0000	51.0000	51.0000	-3.226%	6	50	-77.157%
2025-07-01	52.7000	52.7000	52.7000	52.7000	-6.593%	6	51	-77.894%
2025-06-27	56.4200	56.4200	56.4200	56.4200	+37.946%	1	51	-79.351%
2025-06-02	40.9000	40.9000	40.9000	40.9000	+17.495%	1	50	-71.516%
2025-05-30	34.8100	34.8100	34.8100	34.8100	-4.499%	2	50	-66.533%
2025-05-15	39.0200	39.0300	36.4500	36.4500	+39.923%	15	50	-68.038%
2025-05-09	26.0500	26.0500	26.0500	26.0500	+3.992%	2	40	-55.278%
2025-05-02	25.0500	25.0500	25.0500	25.0500	+98.810%	2	40	-53.493%
2025-04-16	12.6000	12.6000	12.6000	12.6000	-19.489%	1	41	-7.540%
2025-04-14	15.6500	15.6500	15.6500	15.6500	-13.296%	1	42	-25.559%
2025-04-11	18.0500	18.0500	18.0500	18.0500	-21.351%	2	43	-35.457%
2025-04-10	22.4500	22.9500	22.4500	22.9500	+43.438%	2	44	-49.237%
2025-04-07	16.7000	16.7000	16.0000	16.0000	-30.435%	2	44	-27.188%
2025-04-03	23.0000	23.0000	23.0000	23.0000	-44.039%	1	42	-49.348%
2025-03-12	41.1000	41.1000	41.1000	41.1000	+15.840%	1	41	-71.655%
2025-03-10	35.4800	35.4800	35.4800	35.4800	-33.843%	2	40	-67.165%
2025-03-03	53.6300	53.6300	53.6300	53.6300	+2.152%	2	40	-78.277%
2025-02-28	52.5000	52.5000	52.5000	52.5000	-17.062%	2	40	-77.810%
2025-02-20	63.3000	63.3000	63.3000	63.3000	-8.921%	1	39	-81.596%
2025-02-18	74.5000	74.5000	69.5000	69.5000	-7.234%	3	38	-83.237%
2025-02-12	74.9200	74.9200	74.9200	74.9200	+3.409%	1	35	-84.450%
2025-02-07	72.4500	72.4500	72.4500	72.4500	+3.190%	2	34	-83.920%
2025-02-05	70.2100	70.2100	70.2100	70.2100	+1.460%	1	33	-83.407%
2025-01-30	67.5500	69.2000	67.5500	69.2000	+10.720%	2	33	-83.165%
2025-01-29	61.9300	62.5000	61.9300	62.5000	-1.029%	2	33	-81.360%
2025-01-28	63.1500	63.1500	63.1500	63.1500	+18.592%	1	33	-81.552%
2025-01-27	54.3700	55.6700	53.2500	53.2500	+17.836%	7	32	-78.122%
2025-01-23	45.1900	45.1900	45.1900	45.1900	+8.110%	1	32	-74.220%
2025-01-16	41.8000	41.8000	41.8000	41.8000	-7.317%	1	33	-72.129%
2025-01-15	45.1000	45.1000	45.1000	45.1000	+44.412%	1	33	-74.169%
2024-11-27	31.2300	32.1600	31.2300	31.2300	-7.604%	62	1	-62.696%
2024-11-01	33.8000	33.8000	33.8000	33.8000	-8.027%	2	1	-65.533%
2024-10-31	36.7500	36.7500	36.7500	36.7500	-14.435%	1	2	-68.299%
2024-10-30	42.9500	42.9500	42.9500	42.9500	+7.134%	1	3	-72.875%
2024-10-01	40.0900	40.0900	40.0900	40.0900	+10.899%	1	2	-70.940%
2024-09-25	35.8500	36.1500	35.8500	36.1500	0.000%	3	3	-67.773%