Dark

META20270115C1140
META Jan 15 2027 1140.00 Call (META270115C01140000)
option OPRA

EOD

Jul 20, 2026

6.50-27.293%(-2.44)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.7200	6.8100	6.5000	6.5000	-27.293%	40	273	0.000%
2026-07-16	10.6500	10.6500	8.9000	8.9400	-13.540%	8	271	-27.293%
2026-07-15	8.5000	11.2000	8.5000	10.3400	+14.254%	131	270	-37.137%
2026-07-13	8.9000	9.0500	8.9000	9.0500	-12.136%	68	280	-28.177%
2026-07-10	10.0000	11.1500	9.9500	10.3000	+163.427%	25	286	-36.893%
2026-07-09	3.9100	3.9100	3.9100	3.9100	-6.905%	1	302	+66.240%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+63.424%	1	303	+54.762%
2026-06-25	2.5700	2.5700	2.5700	2.5700	-14.333%	2	304	+152.918%
2026-06-22	3.3000	3.3100	3.0000	3.0000	-7.692%	14	305	+116.667%
2026-06-17	3.3900	3.3900	3.2500	3.2500	-8.451%	2	302	+100.000%
2026-06-10	3.5500	3.5500	3.5500	3.5500	-7.311%	2	302	+83.099%
2026-06-09	3.8300	3.8300	3.8300	3.8300	-11.954%	43	302	+69.713%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-25.894%	10	281	+49.425%
2026-06-03	5.8700	5.8700	5.8700	5.8700	+5.766%	1	281	+10.733%
2026-06-01	5.5000	5.5500	5.5000	5.5500	+63.235%	2	282	+17.117%
2026-05-21	3.3500	3.4000	3.3500	3.4000	-1.449%	6	280	+91.176%
2026-05-20	3.4500	3.4500	3.4500	3.4500	-5.479%	7	280	+88.406%
2026-05-13	3.6500	3.6500	3.6500	3.6500	+14.063%	1	280	+78.082%
2026-05-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	281	+103.125%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-7.514%	1	280	+103.125%
2026-05-04	3.7400	3.7400	3.4600	3.4600	-10.130%	3	279	+87.861%
2026-05-01	3.9000	3.9000	3.8000	3.8500	+4.620%	41	277	+68.831%
2026-04-30	3.6800	3.6800	3.6800	3.6800	-50.471%	1	277	+76.630%
2026-04-29	7.3000	7.4300	7.3000	7.4300	-7.931%	2	277	-12.517%
2026-04-27	8.0700	8.0700	8.0000	8.0700	+27.087%	40	279	-19.455%
2026-04-23	6.3500	6.3500	6.3500	6.3500	-18.590%	10	275	+2.362%
2026-04-17	8.1500	8.1500	7.8000	7.8000	+6.122%	4	275	-16.667%
2026-04-16	7.4500	7.4500	7.3500	7.3500	-3.289%	7	279	-11.565%
2026-04-15	7.6000	7.6000	7.6000	7.6000	+17.829%	1	283	-14.474%
2026-04-14	6.5100	6.5100	6.4500	6.4500	+44.944%	6	282	+0.775%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-9.184%	25	282	+46.067%
2026-04-09	4.9000	4.9000	4.9000	4.9000	+105.882%	1	282	+32.653%
2026-04-07	2.2200	2.3800	2.2200	2.3800	-4.800%	2	282	+173.109%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-20.635%	5	281	+160.000%
2026-04-01	3.1500	3.1500	3.1500	3.1500	+50.000%	1	281	+106.349%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+3.960%	1	280	+209.524%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-21.094%	5	280	+221.782%
2026-03-26	2.8400	2.8400	2.5600	2.5600	-16.883%	3	282	+153.906%
2026-03-24	3.1700	3.1700	3.0800	3.0800	-9.412%	3	283	+111.039%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+2.102%	1	283	+91.176%
2026-03-20	3.3300	3.3300	3.3300	3.3300	-4.035%	1	283	+95.195%
2026-03-19	3.4700	3.4700	3.4700	3.4700	-7.467%	1	282	+87.320%
2026-03-17	3.7500	3.7500	3.7500	3.7500	-13.793%	1	282	+73.333%
2026-03-16	4.4200	4.4200	4.3500	4.3500	-7.051%	21	283	+49.425%
2026-03-13	4.6800	4.6800	4.6800	4.6800	-13.333%	1	273	+38.889%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+0.559%	1	273	+20.370%
2026-03-09	5.3700	5.3700	5.3700	5.3700	-8.983%	1	273	+21.043%
2026-03-06	5.8700	5.9000	5.8700	5.9000	-18.056%	11	273	+10.169%
2026-03-04	7.3500	7.3500	7.1500	7.2000	+14.467%	23	268	-9.722%
2026-02-27	6.3000	6.3000	6.2900	6.2900	-10.143%	5	260	+3.339%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-9.091%	1	265	-7.143%
2026-02-20	8.0500	8.1500	7.7000	7.7000	-20.207%	7	265	-15.584%
2026-02-10	10.0000	10.0000	9.6500	9.6500	-36.093%	2	262	-32.642%
2026-01-30	16.8300	16.8300	15.1000	15.1000	-20.106%	18	262	-56.954%
2026-01-29	19.0500	19.0500	17.0000	18.9000	+44.828%	5	262	-65.608%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-6.519%	8	261	-50.192%
2026-01-27	13.9600	13.9600	13.9600	13.9600	+81.299%	1	259	-53.438%
2026-01-16	7.8000	7.8500	7.7000	7.7000	-50.641%	42	243	-15.584%
2025-12-09	15.6000	15.6000	15.6000	15.6000	+59.184%	1	243	-58.333%
2025-11-21	10.2000	10.2000	9.8000	9.8000	-10.092%	2	242	-33.673%
2025-11-20	10.9000	10.9000	10.9000	10.9000	-15.960%	1	242	-40.367%
2025-11-18	12.9700	12.9700	12.9700	12.9700	-5.328%	1	241	-49.884%
2025-11-14	14.4000	14.4000	13.7000	13.7000	-8.361%	2	242	-52.555%
2025-11-12	15.0000	15.0000	14.9500	14.9500	-10.372%	2	240	-56.522%
2025-11-10	16.6800	16.6800	16.6800	16.6800	+15.034%	1	239	-61.031%
2025-11-07	14.3500	14.5000	14.3500	14.5000	-22.418%	2	239	-55.172%
2025-11-03	19.8000	19.9500	18.6900	18.6900	-5.223%	4	238	-65.222%
2025-10-31	20.5500	20.5500	19.7200	19.7200	-4.504%	3	238	-67.039%
2025-10-30	17.4200	20.6500	17.4200	20.6500	-35.870%	23	236	-68.523%
2025-10-29	32.2000	32.2000	32.2000	32.2000	+15.206%	1	242	-79.814%
2025-10-22	27.9500	27.9500	27.9500	27.9500	+7.170%	1	242	-76.744%
2025-10-20	26.1500	26.1500	26.0800	26.0800	+1.479%	10	242	-75.077%
2025-10-15	25.7000	25.7000	25.7000	25.7000	+2.595%	5	242	-74.708%
2025-10-13	25.0500	25.0500	25.0500	25.0500	+2.454%	1	246	-74.052%
2025-10-02	24.2600	24.4500	24.2600	24.4500	+6.629%	2	246	-73.415%
2025-10-01	22.3500	22.9300	22.3500	22.9300	-17.071%	11	247	-71.653%
2025-09-26	27.7000	27.7000	27.6500	27.6500	-7.494%	10	241	-76.492%
2025-09-25	29.8900	29.8900	29.8900	29.8900	-4.505%	1	233	-78.254%
2025-09-24	31.3000	31.3000	31.3000	31.3000	-5.152%	1	232	-79.233%
2025-09-23	33.0000	33.0000	33.0000	33.0000	-4.486%	1	232	-80.303%
2025-09-22	34.5500	34.5500	34.5500	34.5500	-0.718%	1	232	-81.187%
2025-09-19	34.8000	34.8000	34.8000	34.8000	+16.388%	1	233	-81.322%
2025-09-15	29.9000	29.9000	29.9000	29.9000	+2.573%	1	233	-78.261%
2025-09-12	29.1500	29.1500	29.1500	29.1500	+6.581%	2	234	-77.702%
2025-09-11	27.3500	27.3500	27.3500	27.3500	-0.654%	3	236	-76.234%
2025-08-28	27.5300	27.5300	27.5300	27.5300	+0.658%	1	233	-76.389%
2025-08-21	27.3500	27.3500	27.3500	27.3500	-31.281%	1	233	-76.234%
2025-08-13	39.8000	39.8000	39.8000	39.8000	+9.733%	1	232	-83.668%
2025-08-11	35.1700	36.2700	35.1700	36.2700	-4.452%	5	231	-82.079%
2025-07-31	37.9600	37.9600	37.9600	37.9600	+64.685%	1	232	-82.877%
2025-07-30	23.0500	23.0500	23.0500	23.0500	-26.287%	1	231	-71.800%
2025-06-18	31.2700	31.2700	31.2700	31.2700	-0.572%	50	232	-79.213%
2025-06-16	31.4500	31.4500	31.4500	31.4500	-0.285%	1	232	-79.332%
2025-06-11	32.5000	32.5000	31.5400	31.5400	-2.804%	24	231	-79.391%
2025-06-10	32.4500	32.4500	32.4500	32.4500	+193.665%	1	253	-79.969%
2025-04-29	11.0500	11.0500	11.0500	11.0500	+9.082%	1	252	-41.176%
2025-04-11	9.6500	10.1300	9.6500	10.1300	-13.640%	44	252	-35.834%
2025-04-10	11.7300	11.7300	11.7300	11.7300	+15.567%	2	230	-44.587%
2025-04-07	10.1500	10.1500	10.1500	10.1500	-22.163%	5	228	-35.961%
2025-04-03	13.0400	13.0400	13.0400	13.0400	-29.130%	4	228	-50.153%
2025-04-01	18.4000	18.4000	18.4000	18.4000	-45.914%	26	224	-64.674%
2025-02-28	33.3200	34.0200	33.3200	34.0200	-24.484%	12	224	-80.894%
2025-02-20	45.0500	45.0500	45.0500	45.0500	-1.852%	10	227	-85.572%
2025-02-19	45.9000	45.9000	45.9000	45.9000	-2.340%	10	227	-85.839%
2025-02-18	47.0000	47.0000	47.0000	47.0000	-8.826%	10	217	-86.170%
2025-02-13	51.5500	51.5500	51.5500	51.5500	+11.147%	2	207	-87.391%
2025-01-30	46.3800	46.3800	46.3800	46.3800	+3.112%	1	210	-85.985%
2025-01-28	44.9800	44.9800	44.9800	44.9800	+21.568%	1	210	-85.549%
2025-01-27	34.0000	37.4500	34.0000	37.0000	+21.311%	15	209	-82.432%
2025-01-22	28.7500	30.5000	28.7500	30.5000	+5.793%	3	205	-78.689%
2025-01-21	28.8300	28.8300	28.8300	28.8300	-0.242%	1	201	-77.454%
2025-01-16	28.9000	28.9000	28.9000	28.9000	+10.305%	1	201	-77.509%
2025-01-02	26.5100	26.5100	26.2000	26.2000	-24.080%	2	200	-75.191%
2024-12-12	34.5100	34.5100	34.5100	34.5100	-1.681%	2	202	-81.165%
2024-12-11	34.7500	35.2000	34.7500	35.1000	+9.516%	64	203	-81.481%
2024-12-06	31.5000	32.0500	31.5000	32.0500	+5.845%	154	152	-79.719%
2024-12-05	30.2800	30.2800	30.2800	30.2800	+48.577%	1	100	-78.534%
2024-11-27	21.1000	21.7900	20.3800	20.3800	+2.053%	80	65	-68.106%
2024-11-25	21.6000	21.6000	19.9000	19.9700	+5.105%	52	65	-67.451%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-2.062%	2	18	-65.789%
2024-11-15	20.0000	20.0000	19.4000	19.4000	-11.009%	4	16	-66.495%
2024-11-05	21.8000	21.8000	21.8000	21.8000	+3.810%	1	14	-70.183%
2024-11-04	21.0000	21.0000	21.0000	21.0000	-4.545%	1	13	-69.048%
2024-11-01	22.5000	22.5000	22.0000	22.0000	-21.429%	4	12	-70.455%
2024-10-30	30.0000	30.0000	28.0000	28.0000	+16.183%	2	10	-76.786%
2024-09-26	24.1000	24.1000	24.1000	24.1000	-4.554%	1	8	-73.029%
2024-09-25	24.1000	25.2500	24.1000	25.2500	+11.973%	8	7	-74.257%
2024-09-24	23.0200	23.0200	22.5500	22.5500	0.000%	2	1	-71.175%