Dark

META20270115C1040
META Jan 15 2027 1040.00 Call (META270115C01040000)
option OPRA

EOD

Jul 23, 2026

6.20-34.392%(-3.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.2000	6.2000	6.2000	6.2000	-34.392%	1	301	0.000%
2026-07-21	10.1300	10.1300	9.4000	9.4500	-10.427%	41	301	-34.392%
2026-07-20	10.5500	10.5500	10.5500	10.5500	-14.228%	1	302	-41.232%
2026-07-17	10.1100	12.6000	10.1100	12.3000	-7.519%	10	303	-49.593%
2026-07-14	14.1000	14.1000	13.3000	13.3000	-17.901%	2	303	-53.383%
2026-07-13	16.3000	16.3000	16.1500	16.2000	-0.613%	17	305	-61.728%
2026-07-10	14.3500	16.4000	14.3500	16.3000	+136.232%	40	308	-61.963%
2026-07-07	6.9000	6.9000	6.9000	6.9000	+35.294%	1	313	-10.145%
2026-07-06	5.0500	5.1000	5.0500	5.1000	-4.673%	10	313	+21.569%
2026-07-02	5.3500	5.3500	5.3500	5.3500	-30.968%	10	318	+15.888%
2026-07-01	5.6000	7.7500	5.6000	7.7500	+124.638%	11	318	-20.000%
2026-06-30	3.4000	3.4500	3.4000	3.4500	-2.817%	40	309	+79.710%
2026-06-29	3.5500	3.5500	3.5500	3.5500	-16.862%	1	312	+74.648%
2026-06-23	4.3000	4.3000	4.2700	4.2700	+0.471%	2	312	+45.199%
2026-06-22	4.2500	4.2500	4.2500	4.2500	-13.265%	1	314	+45.882%
2026-06-18	4.9000	4.9000	4.9000	4.9000	+2.083%	1	313	+26.531%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-22.581%	1	313	+29.167%
2026-06-16	6.2000	6.2000	6.2000	6.2000	+25.253%	10	313	0.000%
2026-06-12	4.9500	4.9500	4.9500	4.9500	+5.319%	1	323	+25.253%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-15.315%	2	322	+31.915%
2026-06-09	5.5500	5.5500	5.5500	5.5500	-14.615%	20	322	+11.712%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-35.323%	5	303	-4.615%
2026-06-04	10.0500	10.0500	10.0500	10.0500	+19.643%	1	298	-38.308%
2026-06-02	8.4000	8.4000	8.4000	8.4000	+0.719%	1	298	-26.190%
2026-06-01	8.3500	8.3600	8.3400	8.3400	+49.195%	36	298	-25.659%
2026-05-27	5.6200	5.6600	5.5200	5.5900	+3.327%	40	280	+10.912%
2026-05-26	5.4100	5.4100	5.4100	5.4100	-1.636%	1	280	+14.603%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-10.569%	6	280	+12.727%
2026-05-13	5.3000	6.1500	5.3000	6.1500	+24.242%	6	274	+0.813%
2026-05-12	4.7000	4.9500	4.7000	4.9500	0.000%	3	272	+25.253%
2026-05-11	5.2000	5.2000	4.9500	4.9500	-17.085%	5	272	+25.253%
2026-05-07	6.0000	6.0800	5.9100	5.9700	+19.400%	40	271	+3.853%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-18.033%	1	271	+24.000%
2026-05-04	6.0400	6.1600	6.0300	6.1000	-2.400%	40	271	+1.639%
2026-05-01	6.3000	6.3100	6.2000	6.2500	+5.042%	31	271	-0.800%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-56.569%	1	271	+4.202%
2026-04-27	13.7000	13.7000	13.7000	13.7000	+5.385%	1	271	-54.745%
2026-04-24	13.0000	13.0000	13.0000	13.0000	+14.740%	1	271	-52.308%
2026-04-23	11.3800	11.3900	11.3200	11.3300	-16.507%	40	271	-45.278%
2026-04-17	13.9000	13.9000	13.5700	13.5700	+8.560%	4	271	-54.311%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-3.846%	22	274	-50.400%
2026-04-15	12.6200	13.0000	12.6200	13.0000	+74.497%	3	271	-52.308%
2026-04-13	7.4500	7.4500	7.4500	7.4500	-8.589%	5	269	-16.779%
2026-04-10	8.1500	8.1500	8.1500	8.1500	-5.889%	5	274	-23.926%
2026-04-09	8.3400	8.6600	8.3400	8.6600	+80.417%	6	274	-28.406%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+17.073%	1	269	+29.167%
2026-03-31	3.9500	4.1000	3.9500	4.1000	+30.159%	11	269	+51.220%
2026-03-27	3.4800	3.4800	3.1500	3.1500	-21.250%	2	272	+96.825%
2026-03-26	4.2500	4.3500	4.0000	4.0000	-28.571%	36	273	+55.000%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-1.754%	1	254	+10.714%
2026-03-20	5.5400	5.7000	5.5400	5.7000	-6.557%	10	254	+8.772%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-26.506%	1	249	+1.639%
2026-03-16	8.3000	8.3000	8.3000	8.3000	+11.260%	1	248	-25.301%
2026-03-13	7.8500	7.8500	7.4600	7.4600	-18.470%	2	248	-16.890%
2026-03-12	9.1500	9.1500	9.1500	9.1500	-7.201%	1	249	-32.240%
2026-03-10	10.2000	10.2000	9.8600	9.8600	+8.352%	6	249	-37.120%
2026-03-09	9.1000	9.1000	9.1000	9.1000	-28.627%	1	251	-31.868%
2026-02-20	13.3000	13.3000	12.7500	12.7500	+5.372%	7	253	-51.373%
2026-02-19	12.1000	12.1000	12.1000	12.1000	+6.796%	1	253	-48.760%
2026-02-18	11.3300	11.3300	11.3300	11.3300	-19.071%	1	253	-45.278%
2026-02-12	16.0000	16.0000	13.9500	14.0000	-13.366%	11	252	-55.714%
2026-02-11	16.1600	16.1600	16.1600	16.1600	+2.278%	1	247	-61.634%
2026-02-10	15.8000	15.8000	15.8000	15.8000	+19.245%	2	248	-60.759%
2026-02-06	13.2500	13.2500	13.2500	13.2500	-23.410%	1	248	-53.208%
2026-02-05	16.5000	17.5500	16.5000	17.3000	-6.080%	3	247	-64.162%
2026-02-03	19.8000	19.8000	18.4000	18.4200	-22.605%	4	248	-66.341%
2026-01-30	25.7600	25.7600	23.4700	23.8000	-18.771%	3	247	-73.950%
2026-01-29	26.9500	29.3000	26.7700	29.3000	+43.910%	20	249	-78.840%
2026-01-28	20.8100	20.8100	20.3600	20.3600	-3.735%	2	253	-69.548%
2026-01-27	21.4500	21.4700	21.1500	21.1500	+10.444%	4	253	-70.686%
2026-01-23	19.1500	19.1500	19.1500	19.1500	+12.317%	3	250	-67.624%
2026-01-22	15.6500	17.0500	15.6500	17.0500	+62.381%	5	250	-63.636%
2026-01-20	10.6500	10.6500	10.5000	10.5000	-11.765%	4	247	-40.952%
2026-01-16	11.9000	11.9000	11.9000	11.9000	-1.327%	9	239	-47.899%
2026-01-15	12.0600	12.0600	12.0600	12.0600	-8.981%	1	239	-48.590%
2026-01-13	13.2500	13.2500	13.2500	13.2500	-20.896%	2	239	-53.208%
2026-01-02	17.0500	17.0500	16.7500	16.7500	-21.362%	20	241	-62.985%
2025-12-22	21.4000	21.4300	21.3000	21.3000	-6.579%	16	237	-70.892%
2025-12-18	22.8000	22.8000	22.8000	22.8000	+5.800%	4	237	-72.807%
2025-12-16	21.5500	21.5500	21.5500	21.5500	-2.928%	1	240	-71.230%
2025-12-03	22.2000	22.2000	22.2000	22.2000	-3.057%	1	239	-72.072%
2025-11-28	22.9000	22.9000	22.9000	22.9000	+8.019%	1	239	-72.926%
2025-11-26	21.2000	21.2000	21.2000	21.2000	+2.763%	1	238	-70.755%
2025-11-25	20.6300	20.6300	20.6300	20.6300	+37.993%	10	238	-69.947%
2025-11-21	14.9500	14.9500	14.9500	14.9500	-6.387%	1	228	-58.528%
2025-11-20	15.9700	15.9700	15.9700	15.9700	-7.954%	1	228	-61.177%
2025-11-18	18.4600	18.4600	17.3500	17.3500	-7.713%	4	228	-64.265%
2025-11-17	18.3000	18.8000	18.3000	18.8000	-6.838%	4	231	-67.021%
2025-11-14	20.1800	20.1800	20.1800	20.1800	-15.776%	1	235	-69.277%
2025-11-10	23.9600	23.9600	23.9600	23.9600	+19.382%	1	235	-74.124%
2025-11-07	20.0000	20.0700	20.0000	20.0700	-28.577%	4	234	-69.108%
2025-11-03	28.1000	28.1000	28.1000	28.1000	-7.959%	1	232	-77.936%
2025-10-30	28.5000	31.0300	28.0500	30.5300	-32.975%	15	232	-79.692%
2025-10-28	44.9500	45.5500	44.9500	45.5500	+13.960%	3	222	-86.389%
2025-10-21	39.9700	39.9700	39.9700	39.9700	+9.989%	50	222	-84.488%
2025-10-06	36.3400	36.3400	36.3400	36.3400	-0.438%	1	192	-82.939%
2025-10-02	36.4100	36.5500	36.4100	36.5000	+6.725%	4	192	-83.014%
2025-10-01	34.2000	34.2000	34.2000	34.2000	-9.187%	1	192	-81.871%
2025-09-30	37.6600	37.6600	37.6600	37.6600	-8.592%	1	192	-83.537%
2025-09-29	41.2000	41.2000	41.2000	41.2000	-21.449%	4	192	-84.951%
2025-09-22	52.4500	52.4500	52.4500	52.4500	+5.746%	1	188	-88.179%
2025-09-17	49.5600	49.6000	49.5600	49.6000	-0.201%	2	187	-87.500%
2025-09-16	49.7000	49.7000	49.7000	49.7000	+1.429%	1	187	-87.525%
2025-09-15	44.7900	50.0000	44.7900	49.0000	+12.000%	3	187	-87.347%
2025-09-12	40.6000	43.7500	40.6000	43.7500	+5.549%	11	187	-85.829%
2025-09-11	42.3000	42.3000	41.4500	41.4500	+5.337%	2	191	-85.042%
2025-09-04	41.0000	41.0000	39.3500	39.3500	-18.866%	155	190	-84.244%
2025-08-19	48.5000	48.5000	48.5000	48.5000	-5.458%	1	42	-87.216%
2025-08-18	49.0000	51.4000	49.0000	51.3000	-3.444%	8	42	-87.914%
2025-08-07	53.1300	53.1300	53.1300	53.1300	-3.750%	3	42	-88.331%
2025-07-31	55.2000	55.2000	55.2000	55.2000	+58.940%	2	42	-88.768%
2025-07-30	34.7300	34.7300	34.7300	34.7300	-6.765%	1	40	-82.148%
2025-07-16	37.2500	37.2500	37.2500	37.2500	-14.427%	5	41	-83.356%
2025-07-14	43.5300	43.5300	43.5300	43.5300	-14.311%	1	36	-85.757%
2025-06-27	50.5000	50.8000	50.5000	50.8000	+16.621%	3	35	-87.795%
2025-06-18	43.5500	43.5600	43.4900	43.5600	-4.995%	28	43	-85.767%
2025-06-10	45.8500	45.8500	45.8500	45.8500	+21.072%	1	43	-86.478%
2025-06-03	37.8700	37.8700	37.8700	37.8700	+0.185%	1	42	-83.628%
2025-06-02	34.7000	37.8000	34.6500	37.8000	+26.253%	29	42	-83.598%
2025-05-12	29.9400	29.9400	29.9400	29.9400	+22.755%	1	15	-79.292%
2025-05-02	24.3900	24.3900	24.3900	24.3900	+70.559%	2	14	-74.580%
2025-04-25	14.3000	14.3000	14.3000	14.3000	+12.598%	2	13	-56.643%
2025-04-24	12.7000	12.7000	12.7000	12.7000	-53.050%	1	13	-51.181%
2025-04-02	27.0500	27.0500	27.0500	27.0500	+1.121%	1	13	-77.079%
2025-04-01	26.7500	26.7500	26.7500	26.7500	-20.458%	1	13	-76.822%
2025-03-24	33.6300	33.6300	33.6300	33.6300	-32.088%	10	12	-81.564%
2025-03-03	49.5200	49.5200	49.5200	49.5200	+18.753%	1	2	-87.480%
2025-01-24	41.7000	41.7000	41.7000	41.7000	+7.033%	2	2	-85.132%
2025-01-22	38.9600	38.9600	38.9600	38.9600	-0.103%	1	2	-84.086%
2025-01-06	39.0000	39.0000	39.0000	39.0000	+6.296%	1	2	-84.103%
2025-01-03	36.6900	36.6900	36.6900	36.6900	+27.929%	2	2	-83.102%
2024-11-27	28.7300	29.3200	28.4000	28.6800	0.000%	4	0	-78.382%