Dark

META20270115C1170
META Jan 15 2027 1170.00 Call (META270115C01170000)
option OPRA

EOD

Jul 21, 2026

5.15-12.712%(-0.75)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.3800	5.4000	5.1500	5.1500	-12.712%	42	192	0.000%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-5.901%	20	189	-12.712%
2026-07-17	6.2300	6.2700	6.2300	6.2700	-34.000%	19	189	-17.863%
2026-07-13	9.4100	9.5000	9.4100	9.5000	+5.556%	23	173	-45.789%
2026-07-10	10.0500	10.0500	9.0000	9.0000	+172.727%	5	173	-42.778%
2026-06-17	3.2200	3.3000	3.2200	3.3000	-15.385%	42	168	+56.061%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+11.429%	20	168	+32.051%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-30.279%	1	159	+47.143%
2026-06-02	5.0200	5.0200	5.0200	5.0200	-0.594%	1	160	+2.590%
2026-06-01	5.0500	5.0500	5.0500	5.0500	+3.061%	10	159	+1.980%
2026-05-28	4.9000	4.9000	4.9000	4.9000	+58.065%	10	159	+5.102%
2026-05-22	3.0500	3.1000	3.0500	3.1000	-1.274%	32	161	+66.129%
2026-05-20	3.1400	3.1400	3.1400	3.1400	+0.319%	1	152	+64.013%
2026-05-19	3.1300	3.1300	3.1300	3.1300	-9.275%	1	152	+64.537%
2026-05-18	3.4500	3.5000	3.4500	3.4500	0.000%	57	152	+49.275%
2026-05-15	3.3000	3.4500	3.3000	3.4500	+25.455%	2	152	+49.275%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-2.482%	2	150	+87.273%
2026-05-11	2.8400	2.8400	2.8200	2.8200	-55.938%	7	150	+82.624%
2026-04-22	6.4000	6.4000	6.4000	6.4000	0.000%	20	149	-19.531%
2026-04-16	6.1000	6.4000	6.1000	6.4000	-0.775%	11	149	-19.531%
2026-04-15	6.4500	6.4500	6.4500	6.4500	+59.259%	11	159	-20.155%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+125.000%	15	148	+27.160%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-35.714%	1	163	+186.111%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-7.895%	1	162	+83.929%
2026-03-19	3.0400	3.0400	3.0400	3.0400	-20.419%	1	163	+69.408%
2026-03-13	3.8200	3.8200	3.8200	3.8200	-30.545%	33	163	+34.817%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-13.386%	17	163	-6.364%
2026-03-04	6.3000	6.3500	6.3000	6.3500	-16.447%	40	166	-18.898%
2026-02-12	7.6000	7.8000	7.6000	7.6000	-15.556%	8	168	-32.237%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-46.108%	1	166	-42.778%
2026-01-29	16.2500	16.7000	16.2500	16.7000	+36.327%	21	165	-69.162%
2026-01-27	12.2500	12.2500	12.2500	12.2500	+44.118%	1	185	-57.959%
2026-01-22	8.5000	8.5000	8.5000	8.5000	+28.983%	20	186	-39.412%
2026-01-16	6.8500	6.8500	6.5500	6.5900	-10.946%	40	171	-21.851%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-12.941%	10	171	-30.405%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-6.900%	5	161	-39.412%
2026-01-06	9.2500	9.2500	9.1300	9.1300	-9.154%	3	156	-43.593%
2026-01-02	10.0500	10.0500	10.0500	10.0500	-6.512%	1	155	-48.756%
2025-12-31	10.7500	10.7500	10.6500	10.7500	+2.381%	4	153	-52.093%
2025-12-29	10.5000	10.5000	10.5000	10.5000	-12.500%	1	153	-50.952%
2025-12-17	12.9500	13.0000	12.0000	12.0000	+4.348%	35	152	-57.083%
2025-12-12	11.5000	11.5000	11.5000	11.5000	-9.091%	5	157	-55.217%
2025-12-10	12.6500	12.6500	12.6500	12.6500	-22.866%	25	152	-59.289%
2025-12-05	16.4000	16.4000	16.4000	16.4000	+2.500%	1	127	-68.598%
2025-12-04	16.0000	16.0000	16.0000	16.0000	+15.108%	20	126	-67.813%
2025-12-02	13.9000	13.9000	13.9000	13.9000	-1.418%	2	126	-62.950%
2025-11-28	14.1000	14.1000	14.1000	14.1000	+4.444%	2	124	-63.475%
2025-11-26	12.5500	13.5000	12.5500	13.5000	+9.312%	21	115	-61.852%
2025-11-25	12.3500	12.3500	12.3500	12.3500	+37.222%	40	115	-58.300%
2025-11-21	10.5000	10.5000	9.0000	9.0000	-16.667%	11	115	-42.778%
2025-11-18	10.8000	10.8000	10.8000	10.8000	-16.279%	1	104	-52.315%
2025-11-14	12.9000	12.9000	12.9000	12.9000	+1.575%	1	103	-60.078%
2025-11-13	12.7000	12.7000	12.7000	12.7000	-8.961%	50	102	-59.449%
2025-11-12	13.9500	13.9500	13.9500	13.9500	-1.064%	1	52	-63.082%
2025-11-07	13.0000	14.1000	13.0000	14.1000	-7.843%	4	51	-63.475%
2025-11-06	15.3000	15.3000	15.3000	15.3000	-5.556%	1	48	-66.340%
2025-11-05	16.3500	16.6500	16.2000	16.2000	+9.091%	6	49	-68.210%
2025-11-04	15.0000	15.0000	14.8500	14.8500	-17.500%	20	50	-65.320%
2025-11-03	17.6000	18.0000	17.6000	18.0000	-3.226%	4	29	-71.389%
2025-10-30	19.5500	19.5500	18.6000	18.6000	-25.301%	2	29	-72.312%
2025-10-22	24.9000	24.9000	24.9000	24.9000	+5.241%	1	28	-79.317%
2025-10-20	22.6000	23.6600	22.6000	23.6600	+3.545%	2	28	-78.233%
2025-10-16	22.8500	22.8500	22.8500	22.8500	+1.106%	2	27	-77.462%
2025-10-07	22.6000	22.6000	22.6000	22.6000	+3.527%	2	28	-77.212%
2025-10-02	21.8300	21.8300	21.8300	21.8300	+5.459%	1	28	-76.409%
2025-10-01	20.5000	20.7000	20.5000	20.7000	-14.990%	4	28	-75.121%
2025-09-29	24.3500	24.3500	24.3500	24.3500	-0.531%	1	28	-78.850%
2025-08-27	24.4800	24.4800	24.4800	24.4800	-4.338%	1	28	-78.962%
2025-08-26	25.5900	25.5900	25.5900	25.5900	+6.315%	1	27	-79.875%
2025-08-21	24.0700	24.0700	24.0700	24.0700	-30.833%	1	27	-78.604%
2025-08-13	34.8000	34.8000	34.8000	34.8000	+11.789%	2	28	-85.201%
2025-08-11	32.2900	32.2900	31.1300	31.1300	-8.897%	3	30	-83.456%
2025-08-05	34.1700	34.1700	34.1700	34.1700	-2.092%	1	28	-84.928%
2025-07-31	33.0000	34.9000	33.0000	34.9000	+79.897%	3	29	-85.244%
2025-07-30	19.4000	19.4000	19.4000	19.4000	-11.009%	1	29	-73.454%
2025-07-29	21.8000	21.8000	21.8000	21.8000	-18.352%	5	28	-76.376%
2025-07-11	26.7000	26.7000	26.7000	26.7000	-9.706%	1	23	-80.712%
2025-07-01	30.0000	30.0000	29.5700	29.5700	+23.983%	2	23	-82.584%
2025-06-20	24.5500	24.5500	23.8500	23.8500	-13.587%	6	22	-78.407%
2025-06-13	27.5000	27.6000	27.5000	27.6000	-8.000%	4	25	-81.341%
2025-06-06	29.0700	30.0000	28.8100	30.0000	+17.647%	22	23	-82.833%
2025-06-04	25.5000	25.5000	25.5000	25.5000	+11.354%	3	27	-79.804%
2025-06-02	21.8500	22.9000	21.8500	22.9000	+4.566%	3	27	-77.511%
2025-05-15	21.9000	21.9000	21.9000	21.9000	-6.809%	2	24	-76.484%
2025-05-14	23.5000	23.5000	23.5000	23.5000	+61.512%	1	22	-78.085%
2025-05-07	14.5500	14.5500	14.5500	14.5500	+50.000%	1	21	-64.605%
2025-04-29	9.8500	9.8500	9.7000	9.7000	+4.865%	2	20	-46.907%
2025-04-25	9.2500	9.2500	9.2500	9.2500	+18.590%	2	19	-44.324%
2025-04-14	7.8000	7.8000	7.8000	7.8000	-13.333%	2	20	-33.974%
2025-04-04	9.0000	9.0000	9.0000	9.0000	-57.547%	10	18	-42.778%
2025-03-10	21.2000	21.2000	21.2000	21.2000	-55.321%	13	23	-75.708%
2025-02-14	47.4500	47.4500	47.4500	47.4500	+2.131%	10	18	-89.146%
2025-02-13	45.5500	46.5000	45.5500	46.4600	+9.061%	3	18	-88.915%
2025-02-04	42.6000	42.6000	42.6000	42.6000	+7.657%	1	18	-87.911%
2025-01-29	39.5700	39.5700	39.5700	39.5700	-3.015%	1	18	-86.985%
2025-01-28	40.8000	40.8000	40.8000	40.8000	+22.523%	1	18	-87.377%
2025-01-27	33.3000	33.3000	33.3000	33.3000	+29.825%	1	18	-84.535%
2025-01-21	25.6500	25.6500	25.6500	25.6500	-8.913%	1	18	-79.922%
2025-01-06	28.1600	28.1600	28.1600	28.1600	-9.801%	1	18	-81.712%
2024-12-11	31.2200	31.2200	31.2200	31.2200	+5.831%	1	19	-83.504%
2024-12-10	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-82.542%