Dark

META20270115C1160
META Jan 15 2027 1160.00 Call (META270115C01160000)
option OPRA

EOD

Jul 17, 2026

6.25-37.500%(-3.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	6.2500	6.2500	6.2500	6.2500	-37.500%	2	301	0.000%
2026-07-15	8.6000	10.0000	8.6000	10.0000	+6.383%	41	302	-37.500%
2026-07-10	10.2500	10.2500	9.4000	9.4000	+157.534%	37	318	-33.511%
2026-07-01	3.6000	3.6500	3.6000	3.6500	+28.521%	40	321	+71.233%
2026-06-22	2.8400	2.8400	2.8400	2.8400	-6.885%	3	324	+120.070%
2026-06-11	3.0000	3.0500	3.0000	3.0500	-29.070%	10	324	+104.918%
2026-06-08	4.3000	4.3000	4.3000	4.3000	-30.645%	15	323	+45.349%
2026-06-04	6.2000	6.2000	6.2000	6.2000	+14.815%	20	338	+0.806%
2026-06-03	5.4000	5.4000	5.4000	5.4000	+8.000%	15	358	+15.741%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+3.093%	1	358	+25.000%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-12.613%	1	358	+28.866%
2026-05-28	5.5500	5.5500	5.5500	5.5500	+13.265%	1	358	+12.613%
2026-05-27	4.5000	4.9000	4.4900	4.9000	+50.769%	7	358	+27.551%
2026-05-26	3.2000	3.3000	3.2000	3.2500	0.000%	40	357	+92.308%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-8.451%	1	343	+92.308%
2026-05-18	3.4000	3.6500	3.4000	3.5500	+5.970%	117	343	+76.056%
2026-05-06	3.3500	3.3500	3.3500	3.3500	+11.667%	28	246	+86.567%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-57.143%	1	219	+108.333%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-3.714%	1	219	-10.714%
2026-04-27	7.3400	7.3400	7.2600	7.2700	+8.507%	40	219	-14.030%
2026-04-24	6.7000	6.7000	6.7000	6.7000	+0.752%	10	219	-6.716%
2026-04-22	6.6500	6.6500	6.6500	6.6500	+5.556%	15	209	-6.015%
2026-04-20	6.5500	6.5500	6.3000	6.3000	-7.353%	25	194	-0.794%
2026-04-15	6.8000	6.8000	6.8000	6.8000	+22.523%	2	171	-8.088%
2026-04-14	5.6000	5.6000	5.5500	5.5500	+148.879%	21	171	+12.613%
2026-03-31	2.2300	2.2300	2.2300	2.2300	+19.892%	1	161	+180.269%
2026-03-30	1.8600	1.8600	1.8600	1.8600	-21.849%	1	162	+236.022%
2026-03-26	2.3800	2.3800	2.3800	2.3800	-21.967%	1	162	+162.605%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-3.785%	5	162	+104.918%
2026-03-19	3.1500	3.1700	3.1000	3.1700	-27.126%	3	164	+97.161%
2026-03-16	4.3500	4.3500	4.3500	4.3500	+12.987%	3	164	+43.678%
2026-03-13	4.2500	4.2500	3.8500	3.8500	-16.847%	6	167	+62.338%
2026-03-12	4.9000	4.9000	4.6300	4.6300	-26.972%	6	168	+34.989%
2026-02-18	6.3500	6.3500	6.3400	6.3400	-46.498%	6	172	-1.420%
2026-02-02	11.9500	12.0000	11.8500	11.8500	-13.504%	9	169	-47.257%
2026-01-30	14.0500	14.0500	13.7000	13.7000	-19.412%	2	171	-54.380%
2026-01-29	16.0000	17.1000	15.4500	17.0000	+25.926%	5	170	-63.235%
2026-01-26	13.5000	13.5000	13.5000	13.5000	+57.895%	1	168	-53.704%
2026-01-22	8.5500	8.5500	8.5500	8.5500	+24.818%	1	169	-26.901%
2026-01-16	6.8500	6.8500	6.8500	6.8500	-9.272%	6	166	-8.759%
2026-01-14	7.5500	7.5500	7.5500	7.5500	-20.942%	1	166	-17.219%
2026-01-09	9.3000	9.5500	9.3000	9.5500	-9.048%	4	165	-34.555%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-3.226%	2	161	-40.476%
2025-12-31	10.7500	10.8800	10.7500	10.8500	-17.049%	6	161	-42.396%
2025-12-17	13.0800	13.0800	13.0800	13.0800	+5.060%	3	161	-52.217%
2025-12-11	12.4500	12.4500	12.4500	12.4500	-4.231%	2	160	-49.799%
2025-12-10	13.5000	13.7200	13.0000	13.0000	-18.750%	4	160	-51.923%
2025-12-04	16.0000	16.0000	16.0000	16.0000	+52.381%	2	161	-60.938%
2025-11-19	10.5000	10.5000	10.5000	10.5000	-15.663%	1	161	-40.476%
2025-11-17	12.4500	12.4500	12.4500	12.4500	-14.138%	1	161	-49.799%
2025-11-12	14.5000	14.5000	14.5000	14.5000	-5.844%	1	162	-56.897%
2025-11-11	14.8600	15.4000	14.8600	15.4000	+5.479%	11	162	-59.416%
2025-11-07	13.3500	14.6000	13.3500	14.6000	-7.595%	14	161	-57.192%
2025-11-04	16.5300	16.5300	15.8000	15.8000	-14.595%	3	151	-60.443%
2025-11-03	18.5000	18.5000	18.5000	18.5000	+3.933%	1	153	-66.216%
2025-10-30	17.8000	17.8000	17.8000	17.8000	-38.621%	2	153	-64.888%
2025-10-29	29.0000	29.0000	29.0000	29.0000	+12.186%	1	151	-78.448%
2025-10-22	25.8500	25.8500	25.8500	25.8500	+9.302%	1	151	-75.822%
2025-10-20	23.3500	23.6500	23.3500	23.6500	+4.048%	2	150	-73.573%
2025-10-02	22.7300	22.7300	22.7300	22.7300	-11.488%	1	149	-72.503%
2025-09-29	25.6800	25.6800	25.6800	25.6800	-22.534%	1	150	-75.662%
2025-09-22	33.1500	33.1500	33.1500	33.1500	+43.197%	1	151	-81.146%
2025-08-29	23.1500	23.1500	23.1500	23.1500	-9.180%	1	150	-73.002%
2025-08-27	25.4000	25.4900	25.4000	25.4900	+1.878%	2	150	-75.481%
2025-08-21	25.0200	25.0200	25.0200	25.0200	-23.110%	1	149	-75.020%
2025-08-11	33.4900	33.4900	32.5400	32.5400	-0.520%	2	150	-80.793%
2025-08-07	32.7100	32.7100	32.7100	32.7100	-5.653%	1	148	-80.893%
2025-08-06	35.0000	35.0000	34.6700	34.6700	+0.932%	101	147	-81.973%
2025-08-05	35.4700	35.4700	34.3500	34.3500	-1.293%	2	60	-81.805%
2025-08-04	34.8000	34.8000	34.8000	34.8000	-1.221%	1	61	-82.040%
2025-07-31	34.1000	35.2300	34.1000	35.2300	+76.062%	2	60	-82.259%
2025-07-30	20.2000	20.2000	20.0100	20.0100	-15.032%	20	59	-68.766%
2025-07-28	23.5500	23.5500	23.5500	23.5500	-3.878%	50	69	-73.461%
2025-07-21	24.5000	24.5000	24.5000	24.5000	-16.836%	1	118	-74.490%
2025-07-10	29.4600	29.4600	29.4600	29.4600	-4.998%	50	117	-78.785%
2025-07-07	31.0100	31.0100	31.0100	31.0100	+55.050%	1	68	-79.845%
2025-05-20	20.0000	20.0000	20.0000	20.0000	-2.439%	1	69	-68.750%
2025-05-19	20.5000	20.5000	20.5000	20.5000	+41.379%	1	70	-69.512%
2025-05-06	14.5000	14.5000	14.5000	14.5000	-7.937%	1	70	-56.897%
2025-05-05	15.7500	15.7500	15.7500	15.7500	+34.043%	1	71	-60.317%
2025-05-01	11.7500	11.7500	11.7500	11.7500	+15.196%	1	70	-46.809%
2025-04-29	10.2000	10.2000	10.2000	10.2000	+61.905%	1	71	-38.725%
2025-04-16	6.3000	6.3000	6.3000	6.3000	-33.333%	1	71	-0.794%
2025-04-11	9.4500	9.4500	9.4500	9.4500	-17.105%	2	71	-33.862%
2025-04-10	11.7000	11.7000	11.4000	11.4000	-20.557%	56	71	-45.175%
2025-04-09	14.2000	14.3500	14.2000	14.3500	+51.053%	56	125	-56.446%
2025-04-04	9.5000	9.5000	9.5000	9.5000	-19.492%	20	71	-34.211%
2025-04-03	11.8000	11.8000	11.8000	11.8000	-32.378%	1	72	-47.034%
2025-04-02	17.6000	17.9500	17.4500	17.4500	-32.885%	102	71	-64.183%
2025-03-07	25.5000	26.0000	25.5000	26.0000	-22.434%	28	23	-75.962%
2025-02-24	33.5200	33.5200	33.5200	33.5200	-28.376%	1	21	-81.354%
2025-02-18	46.8000	46.8000	46.8000	46.8000	+14.425%	10	20	-86.645%
2025-02-03	40.9000	40.9000	40.9000	40.9000	+2.455%	1	19	-84.719%
2025-01-29	39.9200	39.9200	39.9200	39.9200	+38.227%	10	19	-84.344%
2025-01-07	29.0300	29.0700	28.8800	28.8800	+6.963%	4	10	-78.359%
2024-12-19	27.0000	27.0000	27.0000	27.0000	-12.338%	5	6	-76.852%
2024-12-17	32.5000	32.5000	30.8000	30.8000	+2.667%	8	10	-79.708%
2024-12-13	30.0000	30.0000	30.0000	30.0000	+2.215%	4	5	-79.167%
2024-12-10	31.0000	31.0000	29.3500	29.3500	+5.386%	4	5	-78.705%
2024-12-09	30.3500	30.3500	27.8500	27.8500	0.000%	3	1	-77.558%