Dark

META20270115C1480
META Jan 15 2027 1480.00 Call (META270115C01480000)
option OPRA

EOD

Jul 23, 2026

0.9500-20.833%(-0.2500)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0000	1.0600	0.8800	0.9500	-20.833%	179	1,914	0.000%
2026-07-22	1.3100	1.3100	1.2000	1.2000	-25.000%	5	1,779	-20.833%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-6.433%	1	1,774	-40.625%
2026-07-20	1.7000	1.7700	1.7000	1.7100	-14.070%	141	1,774	-44.444%
2026-07-17	1.9300	2.2400	1.6600	1.9900	-24.335%	66	1,779	-52.261%
2026-07-16	3.0500	3.1000	2.6300	2.6300	-15.161%	6	1,787	-63.878%
2026-07-15	3.3000	3.5000	2.9000	3.1000	+7.639%	96	1,787	-69.355%
2026-07-14	2.8300	2.9600	2.8300	2.8800	-5.574%	25	1,839	-67.014%
2026-07-13	3.4000	3.4000	2.7600	3.0500	-14.085%	52	1,860	-68.852%
2026-07-10	2.8000	3.8000	2.8000	3.5500	+59.910%	386	1,858	-73.239%
2026-07-09	1.3100	2.2200	1.3100	2.2200	+51.020%	357	1,988	-57.207%
2026-07-08	1.5000	1.5000	1.4500	1.4700	-7.547%	60	2,301	-35.374%
2026-07-07	1.5000	1.5900	1.3100	1.5900	+16.912%	95	2,251	-40.252%
2026-07-06	1.2900	1.3600	1.1300	1.3600	+7.087%	77	2,262	-30.147%
2026-07-02	1.3400	1.3400	1.2000	1.2700	-19.620%	110	2,132	-25.197%
2026-07-01	1.5000	1.8800	1.2400	1.5800	+64.583%	389	2,132	-39.873%
2026-06-30	0.9100	0.9600	0.9100	0.9600	-2.041%	2	2,381	-1.042%
2026-06-29	1.0500	1.0500	0.9800	0.9800	-2.970%	26	2,383	-3.061%
2026-06-26	1.0000	1.0100	1.0000	1.0100	+6.316%	11	2,357	-5.941%
2026-06-25	1.0700	1.0700	0.9500	0.9500	-15.929%	84	2,357	0.000%
2026-06-24	1.1000	1.1300	1.1000	1.1300	-4.237%	4	2,389	-15.929%
2026-06-23	1.3200	1.3200	1.1800	1.1800	-7.813%	88	2,389	-19.492%
2026-06-22	1.3800	1.3800	1.2400	1.2800	-8.571%	78	2,316	-25.781%
2026-06-18	1.4400	1.4500	1.4000	1.4000	-1.408%	36	2,239	-32.143%
2026-06-17	1.5200	1.5200	1.4200	1.4200	-12.346%	32	2,239	-33.099%
2026-06-16	1.8000	1.8000	1.6200	1.6200	-3.571%	128	2,239	-41.358%
2026-06-15	1.6400	1.7700	1.6000	1.6800	+20.000%	113	2,178	-43.452%
2026-06-12	1.5000	1.5000	1.3700	1.4000	-6.667%	6	2,153	-32.143%
2026-06-11	1.3300	1.5000	1.3300	1.5000	+3.448%	59	2,153	-36.667%
2026-06-10	1.5500	1.5500	1.4200	1.4500	-8.228%	10	2,118	-34.483%
2026-06-09	1.8300	1.8500	1.5700	1.5800	-7.059%	103	2,114	-39.873%
2026-06-08	1.7600	1.9100	1.6500	1.7000	-8.602%	64	2,052	-44.118%
2026-06-05	2.1400	2.1700	1.6800	1.8600	-16.216%	145	2,004	-48.925%
2026-06-04	2.4000	2.5200	2.2200	2.2200	-0.893%	28	1,998	-57.207%
2026-06-03	2.1200	2.3200	2.0700	2.2400	+18.519%	84	1,999	-57.589%
2026-06-02	2.0500	2.1200	1.8700	1.8900	-8.696%	113	1,999	-49.735%
2026-06-01	1.9000	2.1200	1.7600	2.0700	+15.642%	832	2,014	-54.106%
2026-05-29	1.8100	1.9000	1.7000	1.7900	-0.556%	119	2,143	-46.927%
2026-05-28	1.8800	2.1500	1.8000	1.8000	-3.743%	257	2,092	-47.222%
2026-05-27	1.2100	1.8800	1.2100	1.8700	+43.846%	1,113	2,009	-49.198%
2026-05-26	1.1800	1.3000	1.1800	1.3000	+10.169%	31	1,670	-26.923%
2026-05-22	1.1200	1.1800	1.1200	1.1800	+2.609%	3	1,658	-19.492%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-4.959%	1	1,659	-17.391%
2026-05-20	1.1800	1.2200	1.0600	1.2100	-5.469%	82	1,659	-21.488%
2026-05-19	1.3000	1.3000	1.2000	1.2800	-1.538%	54	1,559	-25.781%
2026-05-18	1.3200	1.4100	1.3000	1.3000	+6.557%	133	1,559	-26.923%
2026-05-15	1.2000	1.2300	1.1700	1.2200	0.000%	119	1,559	-22.131%
2026-05-14	1.2300	1.3000	1.2000	1.2200	+7.018%	14	1,768	-22.131%
2026-05-13	0.9900	1.1400	0.9900	1.1400	+15.152%	63	1,751	-16.667%
2026-05-12	0.9700	1.0300	0.9100	0.9900	+5.319%	82	1,751	-4.040%
2026-05-11	1.0500	1.0500	0.9400	0.9400	-11.321%	185	1,751	+1.064%
2026-05-08	1.0800	1.1400	1.0300	1.0600	-3.636%	72	1,582	-10.377%
2026-05-07	1.1600	1.2300	1.0500	1.1000	-1.786%	19	1,514	-13.636%
2026-05-06	0.9900	1.2200	0.9600	1.1200	+8.738%	29	1,498	-15.179%
2026-05-05	1.0400	1.0500	0.9500	1.0300	-6.364%	23	1,491	-7.767%
2026-05-04	1.1600	1.1600	1.1000	1.1000	-9.091%	19	1,487	-13.636%
2026-05-01	1.2000	1.2300	1.1600	1.2100	-4.724%	445	1,067	-21.488%
2026-04-30	1.7300	1.7300	1.0700	1.2700	-39.524%	485	1,067	-25.197%
2026-04-29	1.9400	2.1500	1.8700	2.1000	+12.903%	232	778	-54.762%
2026-04-28	1.9000	2.0000	1.8600	1.8600	-6.061%	74	595	-48.925%
2026-04-27	1.7300	1.9800	1.6900	1.9800	+10.000%	12	562	-52.020%
2026-04-24	1.7900	1.9100	1.7900	1.8000	+3.448%	14	562	-47.222%
2026-04-22	1.7300	1.7400	1.7000	1.7400	-0.571%	95	562	-45.402%
2026-04-21	1.6800	1.7500	1.6800	1.7500	+6.707%	21	537	-45.714%
2026-04-20	1.8000	1.8000	1.6300	1.6400	-18.000%	34	537	-42.073%
2026-04-17	1.9500	2.0000	1.7500	2.0000	+12.994%	4	504	-52.500%
2026-04-16	1.7500	1.7900	1.6400	1.7700	+4.118%	31	501	-46.328%
2026-04-15	1.8500	1.8500	1.7000	1.7000	+25.926%	10	516	-44.118%
2026-04-14	1.2300	1.3500	1.2300	1.3500	+23.853%	11	516	-29.630%
2026-04-13	1.0000	1.0900	0.9900	1.0900	+10.101%	4	514	-12.844%
2026-04-10	1.1700	1.1700	0.9900	0.9900	-16.102%	10	514	-4.040%
2026-04-09	1.1500	1.2000	1.1500	1.1800	+10.280%	33	512	-19.492%
2026-04-08	1.1000	1.1000	1.0700	1.0700	+64.615%	31	542	-11.215%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-9.722%	1	572	+46.154%
2026-04-02	0.7200	0.7200	0.7200	0.7200	+9.091%	2	572	+31.944%
2026-03-27	0.6300	0.6600	0.6000	0.6600	-15.385%	57	572	+43.939%
2026-03-26	0.8000	0.8000	0.7800	0.7800	-8.235%	22	522	+21.795%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-5.556%	1	502	+11.765%
2026-03-24	0.9100	0.9100	0.8800	0.9000	0.000%	50	502	+5.556%
2026-03-20	0.9000	0.9000	0.9000	0.9000	0.000%	26	453	+5.556%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-16.667%	1	428	+5.556%
2026-03-16	1.1000	1.1500	1.0800	1.0800	+0.935%	51	429	-12.037%
2026-03-13	1.1100	1.1100	1.0300	1.0700	-8.547%	20	379	-11.215%
2026-03-12	1.3000	1.3000	1.1300	1.1700	-5.645%	8	360	-18.803%
2026-03-11	1.2700	1.2700	1.2300	1.2400	-5.344%	70	360	-23.387%
2026-03-10	1.3200	1.3300	1.2800	1.3100	+15.929%	80	290	-27.481%
2026-03-09	1.2500	1.2500	1.1200	1.1300	-16.296%	40	224	-15.929%
2026-03-06	1.3900	1.3900	1.3500	1.3500	-6.897%	2	208	-29.630%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-14.706%	18	208	-34.483%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+9.677%	4	199	-44.118%
2026-03-03	1.5500	1.5500	1.5500	1.5500	-4.321%	1	196	-38.710%
2026-03-02	1.7000	1.7000	1.6200	1.6200	-1.220%	21	195	-41.358%
2026-02-27	1.6400	1.6400	1.6400	1.6400	-2.959%	1	195	-42.073%
2026-02-24	1.6900	1.6900	1.6900	1.6900	+5.625%	1	194	-43.787%
2026-02-23	1.6900	1.6900	1.6000	1.6000	-8.571%	52	193	-40.625%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-5.914%	1	152	-45.714%
2026-02-19	1.8600	1.8600	1.8600	1.8600	+10.714%	3	152	-48.925%
2026-02-18	1.6600	1.6800	1.6500	1.6800	-7.692%	12	149	-43.452%
2026-02-17	1.9800	1.9800	1.8100	1.8200	-12.500%	4	142	-47.802%
2026-02-13	2.0800	2.1600	2.0800	2.0800	-14.403%	12	129	-54.327%
2026-02-12	2.4300	2.4300	2.4300	2.4300	-2.016%	1	129	-60.905%
2026-02-10	2.5700	2.5700	2.4800	2.4800	-20.000%	5	129	-61.694%
2026-02-09	2.5300	3.1000	2.5300	3.1000	+33.047%	12	128	-69.355%
2026-02-06	2.1100	2.4300	2.1100	2.3300	-11.742%	40	119	-59.227%
2026-02-05	2.7500	2.8000	2.6400	2.6400	-3.297%	57	97	-64.015%
2026-02-03	3.1300	3.1300	2.7300	2.7300	-17.273%	8	40	-65.201%
2026-02-02	3.0500	3.3000	3.0500	3.3000	-9.589%	9	36	-71.212%
2026-01-30	4.0000	4.0000	3.6500	3.6500	0.000%	27	27	-73.973%