Dark

META20270115C1070
META Jan 15 2027 1070.00 Call (META270115C01070000)
option OPRA

EOD

Jul 23, 2026

5.35-51.802%(-5.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.3500	5.3500	5.3500	5.3500	-51.802%	1	166	0.000%
2026-07-17	11.0500	11.1000	11.0500	11.1000	-12.941%	40	165	-51.802%
2026-07-16	12.8500	12.8500	12.7500	12.7500	+7.595%	14	165	-58.039%
2026-07-14	11.8500	11.9000	11.8500	11.8500	-7.132%	48	173	-54.852%
2026-07-10	12.8500	13.5000	12.3500	12.7600	+141.667%	17	150	-58.072%
2026-07-08	5.2800	5.2800	5.2800	5.2800	+16.044%	2	151	+1.326%
2026-07-06	4.5500	4.5500	4.5500	4.5500	+46.774%	1	149	+17.582%
2026-06-30	3.0500	3.1000	3.0500	3.1000	+4.730%	2	150	+72.581%
2026-06-25	3.2700	3.2700	2.9100	2.9600	-32.727%	4	148	+80.743%
2026-06-18	4.3000	4.4000	4.0000	4.4000	+4.762%	19	150	+21.591%
2026-06-17	5.0000	5.0000	4.2000	4.2000	-22.936%	4	150	+27.381%
2026-06-16	5.4500	5.4500	5.4500	5.4500	+23.864%	2	150	-1.835%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-15.385%	25	152	+21.591%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-9.250%	1	165	+2.885%
2026-06-05	5.7300	5.7300	5.7300	5.7300	-33.604%	1	165	-6.632%
2026-06-04	8.6300	8.6300	8.6300	8.6300	+13.553%	1	165	-38.007%
2026-06-03	7.8000	7.8100	7.3800	7.6000	+7.955%	39	166	-29.605%
2026-05-29	7.0400	7.0400	7.0400	7.0400	-2.897%	1	168	-24.006%
2026-05-28	7.1500	7.2500	7.1500	7.2500	+62.921%	6	168	-26.207%
2026-05-11	4.4500	4.4500	4.4500	4.4500	-5.319%	8	165	+20.225%
2026-05-08	4.7000	4.7000	4.7000	4.7000	-16.814%	1	158	+13.830%
2026-05-07	5.6500	5.6500	5.6500	5.6500	+24.176%	1	158	-5.310%
2026-05-06	4.5500	4.5500	4.5500	4.5500	+7.059%	1	158	+17.582%
2026-05-05	4.3800	4.3900	4.2500	4.2500	-19.811%	3	157	+25.882%
2026-05-01	5.2200	5.3000	5.2200	5.3000	+1.923%	2	157	+0.943%
2026-04-30	4.9500	5.2000	4.9500	5.2000	-48.515%	4	157	+2.885%
2026-04-29	10.3500	10.3500	10.1000	10.1000	-6.912%	2	157	-47.030%
2026-04-28	10.8500	10.8500	10.7500	10.8500	-0.913%	28	157	-50.691%
2026-04-24	10.9000	10.9500	10.8500	10.9500	-5.195%	35	157	-51.142%
2026-04-17	11.5500	11.5500	11.5500	11.5500	+7.944%	2	131	-53.680%
2026-04-16	10.5800	10.7200	10.5800	10.7000	+203.977%	3	131	-50.000%
2026-03-31	3.3000	3.5200	3.3000	3.5200	+19.322%	12	132	+51.989%
2026-03-30	2.7900	2.9500	2.7900	2.9500	+3.147%	2	127	+81.356%
2026-03-27	2.8600	2.8600	2.8600	2.8600	-22.071%	2	128	+87.063%
2026-03-26	3.6700	3.6700	3.6700	3.6700	-19.694%	2	128	+45.777%
2026-03-24	4.5700	4.5700	4.5700	4.5700	-7.677%	1	128	+17.068%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+2.697%	1	129	+8.081%
2026-03-20	4.7500	4.8200	4.7500	4.8200	-5.490%	8	129	+10.996%
2026-03-19	5.1000	5.1000	5.1000	5.1000	-40.698%	5	134	+4.902%
2026-03-10	8.6000	8.6000	8.6000	8.6000	-17.703%	14	129	-37.791%
2026-03-02	10.1000	10.4500	10.1000	10.4500	+9.424%	7	143	-48.804%
2026-02-27	9.5500	9.5500	9.5500	9.5500	-7.461%	1	146	-43.979%
2026-02-19	10.3200	10.3200	10.3200	10.3200	-15.410%	1	145	-48.159%
2026-02-09	12.2500	12.2500	12.1500	12.2000	+2.521%	3	144	-56.148%
2026-02-06	12.2000	12.2500	11.9000	11.9000	-16.491%	15	143	-55.042%
2026-02-05	13.4000	14.2500	13.4000	14.2500	-19.944%	2	135	-62.456%
2026-02-02	17.8000	17.8000	17.8000	17.8000	-14.010%	12	135	-69.944%
2026-01-30	20.1000	20.7000	20.1000	20.7000	-17.694%	14	133	-74.155%
2026-01-29	23.1500	25.2000	21.4000	25.1500	+40.346%	28	133	-78.728%
2026-01-28	18.1500	18.1500	17.7500	17.9200	-5.135%	40	128	-70.145%
2026-01-27	18.8500	18.8900	18.8500	18.8900	+1.016%	2	108	-71.678%
2026-01-26	18.7000	18.7000	18.7000	18.7000	+25.757%	1	107	-71.390%
2026-01-22	12.0000	14.8700	12.0000	14.8700	+44.229%	2	106	-64.022%
2026-01-15	10.3100	10.3100	10.3100	10.3100	-32.834%	8	106	-48.109%
2026-01-06	15.3500	15.3500	15.3500	15.3500	+0.261%	1	106	-65.147%
2026-01-05	15.3300	15.3300	15.3100	15.3100	-16.339%	2	107	-65.056%
2025-11-25	18.3000	18.3000	18.3000	18.3000	+37.594%	1	107	-70.765%
2025-11-21	13.3000	13.3000	13.3000	13.3000	-13.636%	1	108	-59.774%
2025-11-20	16.0000	16.0000	15.4000	15.4000	+1.987%	3	108	-65.260%
2025-11-19	15.1000	15.1000	15.1000	15.1000	-15.025%	1	108	-64.570%
2025-11-14	17.7700	17.7700	17.7700	17.7700	-3.424%	1	108	-69.893%
2025-11-12	18.4000	18.4000	18.4000	18.4000	-13.615%	1	108	-70.924%
2025-11-10	21.3000	21.3000	21.3000	21.3000	+7.848%	1	109	-74.883%
2025-11-07	18.0100	19.7500	18.0100	19.7500	-2.709%	5	109	-72.911%
2025-11-06	20.3000	20.3000	20.3000	20.3000	-8.764%	1	106	-73.645%
2025-11-05	21.8000	22.2500	21.8000	22.2500	+6.205%	27	106	-75.955%
2025-11-04	21.3000	21.3000	20.9500	20.9500	-16.865%	3	92	-74.463%
2025-11-03	24.7000	25.2000	24.7000	25.2000	-5.085%	6	91	-78.770%
2025-10-31	26.5500	26.5500	26.5500	26.5500	-5.111%	1	91	-79.849%
2025-10-30	26.5000	27.9800	25.2300	27.9800	-31.084%	11	92	-80.879%
2025-10-28	40.6000	40.6000	40.6000	40.6000	+7.124%	1	91	-86.823%
2025-10-27	37.9000	37.9000	37.9000	37.9000	+7.365%	5	91	-85.884%
2025-10-23	35.0800	36.0500	35.0800	35.3000	+3.671%	69	91	-84.844%
2025-10-20	33.1000	34.0500	33.1000	34.0500	+16.930%	3	84	-84.288%
2025-10-06	29.1200	29.1200	29.1200	29.1200	-9.425%	1	85	-81.628%
2025-10-03	32.0000	32.1500	32.0000	32.1500	-1.562%	3	86	-83.359%
2025-10-02	32.6600	32.6600	32.6600	32.6600	-30.139%	1	83	-83.619%
2025-09-22	46.7500	46.7500	46.7500	46.7500	-3.945%	1	83	-88.556%
2025-09-19	48.6700	48.6700	48.6700	48.6700	+45.284%	1	82	-89.008%
2025-08-29	33.5000	33.5000	33.5000	33.5000	-11.842%	1	82	-84.030%
2025-08-20	38.0000	38.0000	38.0000	38.0000	-27.133%	1	82	-85.921%
2025-08-13	52.1500	52.1500	52.1500	52.1500	+18.254%	1	81	-89.741%
2025-08-04	44.1000	44.1000	44.1000	44.1000	-10.584%	1	81	-87.868%
2025-07-31	49.3200	49.3200	49.3200	49.3200	+28.304%	1	81	-89.152%
2025-07-14	38.4400	38.4400	38.4400	38.4400	-0.415%	1	82	-86.082%
2025-07-11	38.6000	38.6000	38.6000	38.6000	-4.337%	1	81	-86.140%
2025-06-26	40.3500	40.3500	40.3500	40.3500	+17.810%	5	81	-86.741%
2025-06-23	34.2500	34.2500	34.2500	34.2500	-16.768%	1	76	-84.380%
2025-06-10	41.2000	41.2000	41.1500	41.1500	-1.790%	3	76	-86.999%
2025-06-06	41.9000	41.9000	41.9000	41.9000	+45.234%	2	73	-87.232%
2025-05-29	28.8500	28.8500	28.8500	28.8500	+42.822%	1	73	-81.456%
2025-05-02	20.2000	20.2000	20.2000	20.2000	+116.043%	2	73	-73.515%
2025-04-17	9.6500	9.6500	9.3500	9.3500	-39.286%	4	76	-42.781%
2025-04-10	15.4000	15.4000	15.4000	15.4000	-8.876%	8	76	-65.260%
2025-04-03	17.5000	17.5000	16.7500	16.9000	-53.147%	19	78	-68.343%
2025-03-04	35.5000	36.0700	35.4700	36.0700	-19.666%	4	75	-85.168%
2025-02-24	44.9000	44.9000	44.9000	44.9000	-26.789%	5	71	-88.085%
2025-02-13	61.3300	61.3300	61.3300	61.3300	+15.608%	10	66	-91.277%
2025-01-29	53.0500	53.0500	53.0500	53.0500	+34.474%	1	66	-89.915%
2025-01-24	39.1000	39.5500	39.1000	39.4500	+47.201%	110	65	-86.439%
2024-11-27	26.1900	26.8000	26.1900	26.8000	-18.043%	2	10	-80.037%
2024-10-29	32.5400	32.7000	32.5400	32.7000	0.000%	10	10	-83.639%