Dark

META20270115C1130
META Jan 15 2027 1130.00 Call (META270115C01130000)
option OPRA

EOD

Jul 20, 2026

6.78-21.618%(-1.87)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.0100	7.1300	6.7800	6.7800	-21.618%	40	437	0.000%
2026-07-17	8.6500	8.6500	8.6500	8.6500	-24.123%	1	440	-21.618%
2026-07-15	11.4000	11.4000	11.4000	11.4000	+22.581%	15	440	-40.526%
2026-07-14	9.6000	9.6500	8.7000	9.3000	+4.494%	34	450	-27.097%
2026-07-13	8.9000	8.9000	8.9000	8.9000	-16.822%	12	477	-23.820%
2026-07-10	10.1000	11.4000	10.1000	10.7000	+125.263%	104	489	-36.636%
2026-07-01	4.0000	4.7500	4.0000	4.7500	+83.398%	4	492	+42.737%
2026-06-29	2.5900	2.5900	2.5900	2.5900	-35.250%	25	494	+161.776%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-38.080%	1	469	+69.500%
2026-06-04	6.8100	6.8100	6.4600	6.4600	+7.667%	40	469	+4.954%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+16.054%	1	465	+13.000%
2026-06-02	5.1500	5.1700	5.1500	5.1700	-11.624%	8	466	+31.141%
2026-06-01	5.8500	5.8500	5.8500	5.8500	+3.540%	1	468	+15.897%
2026-05-28	5.6500	5.6500	5.6500	5.6500	+28.409%	7	468	+20.000%
2026-05-27	3.6200	4.4000	3.6200	4.4000	+22.222%	3	464	+54.091%
2026-05-26	3.5000	3.6000	3.5000	3.6000	-4.000%	21	465	+88.333%
2026-05-18	3.7600	3.7600	3.7500	3.7500	-16.667%	15	455	+80.800%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+18.421%	1	446	+50.667%
2026-05-07	3.8000	3.8100	3.8000	3.8000	+0.529%	25	446	+78.421%
2026-05-06	3.8500	3.8500	3.7800	3.7800	+14.545%	63	440	+79.365%
2026-05-05	3.4200	3.4200	3.3000	3.3000	-17.500%	33	394	+105.455%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-0.249%	1	395	+69.500%
2026-04-30	3.6500	4.0200	3.6500	4.0100	-48.982%	53	395	+69.077%
2026-04-29	7.6300	7.8600	7.6300	7.8600	-1.750%	3	370	-13.740%
2026-04-28	8.1500	8.5000	8.0000	8.0000	+0.251%	4	370	-15.250%
2026-04-27	7.9800	7.9800	7.9800	7.9800	-7.101%	100	370	-15.038%
2026-04-17	8.5900	8.5900	8.5900	8.5900	+10.839%	1	350	-21.071%
2026-04-16	7.7300	7.7500	7.7300	7.7500	-3.727%	3	350	-12.516%
2026-04-15	7.8500	8.0500	7.8500	8.0500	+23.846%	2	349	-15.776%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+47.727%	1	349	+4.308%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+62.963%	5	349	+54.091%
2026-04-06	2.7000	2.7000	2.7000	2.7000	+22.727%	1	349	+151.111%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-15.385%	1	349	+208.182%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-23.077%	1	349	+160.769%
2026-03-24	3.3800	3.3800	3.3800	3.3800	-7.397%	1	349	+100.592%
2026-03-23	3.6500	3.6500	3.6500	3.6500	+5.491%	1	350	+85.753%
2026-03-20	3.4600	3.4600	3.4600	3.4600	-5.722%	1	349	+95.954%
2026-03-19	3.6700	3.6700	3.6700	3.6700	-9.828%	1	349	+84.741%
2026-03-17	4.0700	4.0700	4.0700	4.0700	-19.406%	1	350	+66.585%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+10.503%	10	349	+34.257%
2026-03-13	4.8400	4.9800	4.5700	4.5700	-16.909%	12	350	+48.359%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-11.576%	1	351	+23.273%
2026-03-06	6.2200	6.2200	6.2200	6.2200	-10.245%	1	351	+9.003%
2026-03-05	6.9300	6.9300	6.9300	6.9300	-9.412%	1	351	-2.165%
2026-03-04	7.6500	7.6500	7.6500	7.6500	-8.929%	7	350	-11.373%
2026-02-20	8.3500	8.4000	8.3500	8.4000	-13.402%	5	349	-19.286%
2026-02-06	9.7000	9.7000	9.7000	9.7000	-10.185%	2	348	-30.103%
2026-02-05	10.8000	10.8000	10.8000	10.8000	-3.571%	1	348	-37.222%
2026-02-04	11.2000	11.2000	11.2000	11.2000	-8.121%	1	348	-39.464%
2026-02-03	12.1900	12.1900	12.1900	12.1900	-29.128%	2	348	-44.381%
2026-01-30	17.2000	17.2000	17.2000	17.2000	-14.000%	1	350	-60.581%
2026-01-29	18.0000	20.0000	18.0000	20.0000	+29.032%	74	350	-66.100%
2026-01-26	14.4500	15.5000	14.4500	15.5000	+31.356%	5	328	-56.258%
2026-01-23	11.8000	11.8000	11.8000	11.8000	+48.428%	1	327	-42.542%
2026-01-21	7.4000	7.9500	7.4000	7.9500	+17.778%	2	326	-14.717%
2026-01-20	6.7000	6.7500	6.7000	6.7500	-16.769%	2	324	+0.444%
2026-01-16	8.1000	8.1100	8.1000	8.1100	+0.123%	10	329	-16.400%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-8.989%	1	329	-16.296%
2026-01-13	8.8000	8.9000	8.8000	8.9000	-26.749%	2	329	-23.820%
2025-12-31	12.1500	12.1500	12.1500	12.1500	-19.000%	1	329	-44.198%
2025-12-19	14.9500	15.0000	14.9500	15.0000	-18.033%	29	329	-54.800%
2025-12-08	18.5500	18.5500	18.3000	18.3000	+1.105%	2	340	-62.951%
2025-12-04	18.1000	18.1000	18.1000	18.1000	+59.191%	1	340	-62.541%
2025-11-24	11.3700	11.3700	11.3700	11.3700	+13.700%	5	341	-40.369%
2025-11-21	10.5500	10.5500	10.0000	10.0000	-18.765%	2	341	-32.200%
2025-11-18	12.5600	12.5600	12.3100	12.3100	-25.843%	16	340	-44.923%
2025-11-11	16.6000	16.6000	16.6000	16.6000	+2.154%	2	340	-59.157%
2025-11-07	14.7500	16.2500	14.7500	16.2500	-14.474%	3	340	-58.277%
2025-11-05	19.0000	19.0000	19.0000	19.0000	+0.529%	1	338	-64.316%
2025-11-03	21.5500	21.5500	18.9000	18.9000	-14.286%	2	337	-64.127%
2025-10-30	19.0000	22.0500	19.0000	22.0500	-17.570%	12	337	-69.252%
2025-10-20	26.3500	26.7500	26.3500	26.7500	+0.375%	3	332	-74.654%
2025-10-15	27.5000	27.5000	26.6500	26.6500	+5.336%	8	331	-74.559%
2025-10-13	25.3000	25.3000	25.3000	25.3000	-12.909%	150	332	-73.202%
2025-10-10	29.0500	29.0500	29.0500	29.0500	+15.324%	3	182	-76.661%
2025-10-03	25.1900	25.1900	25.1900	25.1900	-1.099%	1	182	-73.085%
2025-10-02	25.4700	25.4700	25.4700	25.4700	-9.520%	1	183	-73.380%
2025-09-04	28.1500	28.1500	28.1500	28.1500	-1.951%	5	183	-75.915%
2025-08-27	28.7100	28.7100	28.7100	28.7100	-4.300%	1	188	-76.385%
2025-08-20	29.8500	30.0000	29.8500	30.0000	-20.424%	11	187	-77.400%
2025-08-11	37.7000	37.7000	37.7000	37.7000	+1.344%	4	182	-82.016%
2025-08-08	36.8500	37.2000	36.8500	37.2000	-4.074%	5	182	-81.774%
2025-08-06	39.3500	39.3500	38.6500	38.7800	+1.919%	20	187	-82.517%
2025-08-05	38.0500	38.0500	38.0500	38.0500	-2.260%	5	187	-82.181%
2025-08-04	35.3000	38.9300	35.3000	38.9300	-1.218%	61	187	-82.584%
2025-07-31	39.7200	39.7200	39.4100	39.4100	+73.460%	10	183	-82.796%
2025-07-30	23.6700	23.6700	22.7200	22.7200	-13.874%	226	183	-70.158%
2025-07-17	26.3800	26.3800	26.3800	26.3800	-13.395%	5	73	-74.299%
2025-07-11	30.4600	30.4600	30.4600	30.4600	-7.304%	9	68	-77.741%
2025-07-10	32.8600	32.8600	32.8600	32.8600	-0.785%	50	59	-79.367%
2025-07-02	33.1200	33.1200	33.1200	33.1200	-18.242%	4	109	-79.529%
2025-06-30	40.5100	40.5100	40.5100	40.5100	+9.486%	50	111	-83.263%
2025-06-27	37.0000	37.0000	37.0000	37.0000	+2.154%	3	61	-81.676%
2025-06-26	36.2200	36.2200	36.2200	36.2200	+9.096%	1	64	-81.281%
2025-06-17	33.2000	33.2000	33.2000	33.2000	+4.239%	1	65	-79.578%
2025-06-16	31.8500	31.8500	31.8500	31.8500	-4.783%	1	66	-78.713%
2025-06-10	33.0000	33.4500	33.0000	33.4500	-0.889%	4	66	-79.731%
2025-06-06	33.7500	33.7500	33.7500	33.7500	+44.726%	4	62	-79.911%
2025-05-22	23.3200	23.3200	23.3200	23.3200	+16.309%	10	60	-70.926%
2025-05-12	20.0500	20.0500	20.0500	20.0500	+90.952%	8	50	-66.185%
2025-04-07	10.5000	10.5000	10.5000	10.5000	-21.348%	10	42	-35.429%
2025-04-03	13.4100	13.4100	13.3500	13.3500	-55.186%	2	42	-49.213%
2025-03-06	29.7900	29.7900	29.7900	29.7900	-34.093%	1	42	-77.241%
2025-02-21	45.2000	45.2000	45.2000	45.2000	-0.044%	20	42	-85.000%
2025-01-31	45.2200	45.2200	45.2200	45.2200	-2.227%	2	32	-85.007%
2025-01-28	46.2500	46.2500	46.2500	46.2500	+42.395%	1	32	-85.341%
2025-01-27	32.4800	32.4800	32.4800	32.4800	+20.296%	1	31	-79.126%
2024-12-23	27.0000	27.0000	27.0000	27.0000	-24.115%	1	31	-74.889%
2024-12-11	35.5800	35.5800	35.5800	35.5800	+6.687%	1	32	-80.944%
2024-12-06	33.2000	33.3500	33.2000	33.3500	+7.929%	4	31	-79.670%
2024-12-04	30.8900	30.9000	30.8900	30.9000	+6.552%	17	30	-78.058%
2024-12-03	29.0000	29.0000	29.0000	29.0000	+24.197%	2	13	-76.621%
2024-11-26	22.6000	23.3500	22.6000	23.3500	+15.309%	6	13	-70.964%
2024-11-25	20.2500	20.2500	20.2500	20.2500	-3.571%	1	13	-66.519%
2024-11-22	21.0000	21.0000	21.0000	21.0000	-2.778%	2	12	-67.714%
2024-11-21	21.6000	21.6000	21.6000	21.6000	+8.543%	1	11	-68.611%
2024-11-18	19.9000	19.9000	19.9000	19.9000	-2.927%	1	11	-65.930%
2024-11-15	20.5000	20.5000	20.5000	20.5000	-34.020%	2	10	-66.927%
2024-10-04	31.0700	31.0700	31.0700	31.0700	0.000%	20	10	-78.178%