Dark

META20270115C300
META Jan 15 2027 300.00 Call (META270115C00300000)
option OPRA

EOD

Jul 23, 2026

309.08-11.978%(-42.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	309.0800	309.0800	309.0800	309.0800	-11.978%	1	354	0.000%
2026-07-17	351.1400	351.1400	351.1400	351.1400	+4.363%	1	353	-11.978%
2026-07-09	336.4600	336.4600	336.4600	336.4600	+8.103%	1	354	-8.138%
2026-07-08	311.2400	311.2400	311.2400	311.2400	-4.302%	1	354	-0.694%
2026-07-01	317.9500	331.8500	314.0000	325.2300	+25.084%	18	354	-4.966%
2026-06-26	260.0100	260.0100	260.0100	260.0100	-2.836%	2	363	+18.872%
2026-06-24	267.6000	267.6000	267.6000	267.6000	-3.776%	1	364	+15.501%
2026-06-23	278.1000	278.1000	278.1000	278.1000	-3.270%	2	363	+11.140%
2026-06-18	285.4700	287.5000	285.4700	287.5000	-3.035%	2	357	+7.506%
2026-06-17	296.5000	296.5000	296.5000	296.5000	-2.306%	5	357	+4.243%
2026-06-15	299.2000	303.5000	298.0000	303.5000	+9.964%	5	357	+1.839%
2026-06-12	280.2400	280.2400	275.6500	276.0000	-1.206%	6	362	+11.986%
2026-06-11	274.0900	280.9000	267.0000	279.3700	-5.835%	20	357	+10.635%
2026-06-08	296.6800	296.6800	296.6800	296.6800	-0.776%	1	356	+4.180%
2026-06-05	299.0000	299.0000	299.0000	299.0000	-14.400%	5	356	+3.371%
2026-06-04	347.1800	349.3000	347.1800	349.3000	+5.688%	5	361	-11.514%
2026-06-03	325.8000	330.5000	325.8000	330.5000	+4.177%	4	366	-6.481%
2026-06-01	330.0000	330.0000	317.0000	317.2500	-0.859%	16	370	-2.575%
2026-05-27	320.0000	320.0000	320.0000	320.0000	+0.635%	1	363	-3.413%
2026-05-22	317.9800	317.9800	317.9800	317.9800	+0.706%	2	364	-2.799%
2026-05-20	315.7500	315.7500	315.7500	315.7500	+0.238%	2	366	-2.112%
2026-05-18	315.0000	315.0000	315.0000	315.0000	-3.439%	1	367	-1.879%
2026-05-14	326.2200	326.2200	326.2200	326.2200	+5.505%	1	367	-5.254%
2026-05-11	310.7300	310.7300	309.2000	309.2000	-4.130%	4	368	-0.039%
2026-05-04	322.5200	322.5200	322.5200	322.5200	+0.885%	1	364	-4.167%
2026-04-30	317.9000	319.6900	317.9000	319.6900	-17.455%	3	364	-3.319%
2026-04-27	387.2900	387.2900	387.2900	387.2900	-1.830%	1	363	-20.194%
2026-04-17	394.5100	394.5100	394.5100	394.5100	+1.778%	7	364	-21.655%
2026-04-16	385.4900	387.6200	384.9800	387.6200	+3.063%	5	364	-20.262%
2026-04-14	376.1000	376.1000	376.1000	376.1000	+11.851%	1	364	-17.820%
2026-04-08	313.3000	336.2500	310.4000	336.2500	+14.957%	4	365	-8.080%
2026-04-06	293.3800	293.3800	292.5000	292.5000	+1.718%	2	365	+5.668%
2026-04-02	277.9000	287.5600	277.9000	287.5600	-2.539%	16	365	+7.484%
2026-04-01	292.8000	295.0500	292.8000	295.0500	+7.447%	4	365	+4.755%
2026-03-31	274.6000	274.6000	274.6000	274.6000	+7.843%	8	363	+12.556%
2026-03-30	248.8200	254.6300	248.8200	254.6300	+5.765%	6	363	+21.384%
2026-03-27	244.9800	244.9800	240.7500	240.7500	-22.188%	9	365	+28.382%
2026-03-25	309.4000	309.4000	309.4000	309.4000	-0.354%	1	363	-0.103%
2026-03-24	312.9700	312.9700	310.5000	310.5000	-1.843%	3	364	-0.457%
2026-03-23	316.3300	316.3300	316.3300	316.3300	+2.688%	6	367	-2.292%
2026-03-20	315.4500	315.4500	308.0500	308.0500	-10.870%	2	361	+0.334%
2026-03-17	345.6200	345.6200	345.6200	345.6200	+1.620%	1	361	-10.572%
2026-03-13	332.0000	340.2900	332.0000	340.1100	-10.849%	5	362	-9.124%
2026-03-04	372.0900	381.5000	372.0900	381.5000	+3.937%	3	363	-18.983%
2026-03-03	367.0500	367.0500	367.0500	367.0500	-1.595%	1	365	-15.793%
2026-02-20	373.0000	373.0000	373.0000	373.0000	+8.320%	2	366	-17.137%
2026-02-17	344.3500	344.3500	344.3500	344.3500	-1.811%	2	366	-10.242%
2026-02-13	350.7000	350.7000	350.7000	350.7000	-4.441%	1	363	-11.868%
2026-02-12	372.0000	372.0000	367.0000	367.0000	+1.074%	2	363	-15.782%
2026-02-06	365.4900	365.4900	363.0000	363.1000	-7.490%	10	361	-14.877%
2026-02-05	387.1500	392.5000	387.1500	392.5000	+2.480%	4	367	-21.254%
2026-02-04	383.0000	383.0000	383.0000	383.0000	-11.244%	3	368	-19.300%
2026-01-30	434.0000	434.0000	428.3600	431.5200	-3.977%	7	365	-28.374%
2026-01-29	431.6800	449.3900	431.6800	449.3900	+15.504%	2	367	-31.222%
2026-01-27	386.3000	389.0700	384.7500	389.0700	+0.134%	3	367	-20.559%
2026-01-26	388.5500	388.5500	388.5500	388.5500	+21.422%	1	368	-20.453%
2026-01-21	320.0000	320.0000	320.0000	320.0000	+0.386%	1	369	-3.413%
2026-01-20	318.6700	318.7700	318.6700	318.7700	-4.902%	4	368	-3.040%
2026-01-15	335.2000	335.2000	335.2000	335.2000	+0.290%	30	372	-7.792%
2026-01-14	332.0000	334.2300	332.0000	334.2300	-7.697%	2	342	-7.525%
2026-01-12	362.0000	362.1000	362.0000	362.1000	-0.193%	3	343	-14.642%
2026-01-09	362.8000	362.8000	362.8000	362.8000	-0.264%	1	344	-14.807%
2026-01-07	363.7600	363.7600	363.7600	363.7600	-1.500%	3	345	-15.032%
2026-01-06	369.3000	369.3000	369.3000	369.3000	-1.132%	3	348	-16.307%
2026-01-05	368.3100	376.0000	368.3100	373.5300	+3.374%	3	350	-17.254%
2026-01-02	361.3400	361.3400	361.3400	361.3400	-4.334%	3	350	-14.463%
2025-12-31	377.7100	377.7100	377.7100	377.7100	+1.784%	1	352	-18.170%
2025-12-29	370.2500	371.6700	369.2300	371.0900	-1.029%	12	352	-16.710%
2025-12-22	374.9500	374.9500	374.9500	374.9500	-2.357%	1	348	-17.568%
2025-12-19	384.0000	384.0000	384.0000	384.0000	+3.840%	1	347	-19.510%
2025-12-16	369.8000	369.8000	369.8000	369.8000	+3.031%	1	348	-16.420%
2025-12-12	358.9200	358.9200	358.9200	358.9200	-2.491%	1	347	-13.886%
2025-12-10	368.0900	368.0900	368.0900	368.0900	-1.314%	1	346	-16.031%
2025-12-09	372.9900	372.9900	372.9900	372.9900	-2.228%	2	347	-17.135%
2025-12-05	381.4900	381.4900	381.4900	381.4900	-0.005%	1	349	-18.981%
2025-12-04	381.0000	381.5100	381.0000	381.5100	+4.638%	5	348	-18.985%
2025-12-02	364.6000	364.6000	364.6000	364.6000	+1.602%	1	347	-15.228%
2025-11-28	358.8500	358.8500	358.8500	358.8500	+3.385%	1	348	-13.869%
2025-11-25	347.5000	347.5000	347.1000	347.1000	+3.683%	9	347	-10.954%
2025-11-24	328.4800	334.7700	328.4800	334.7700	+5.940%	3	338	-7.674%
2025-11-21	307.0000	316.0000	307.0000	316.0000	+2.865%	5	337	-2.190%
2025-11-20	316.7500	325.3000	307.2000	307.2000	-0.098%	10	332	+0.612%
2025-11-19	314.0300	314.0300	307.5000	307.5000	-3.605%	4	332	+0.514%
2025-11-18	319.0000	319.0000	319.0000	319.0000	-2.177%	1	328	-3.110%
2025-11-14	323.6400	326.1000	323.6400	326.1000	-0.558%	2	329	-5.219%
2025-11-13	332.8000	332.8000	327.3000	327.9300	-1.454%	7	327	-5.748%
2025-11-12	337.4500	337.4500	330.0000	332.7700	-3.824%	4	325	-7.119%
2025-11-11	346.0000	346.0000	346.0000	346.0000	-2.864%	1	323	-10.671%
2025-11-10	356.2000	356.2000	356.2000	356.2000	+9.752%	1	322	-13.229%
2025-11-07	330.0000	330.0000	324.5500	324.5500	-4.938%	6	321	-4.767%
2025-11-06	341.4100	341.4100	341.4100	341.4100	-3.187%	1	321	-9.470%
2025-11-05	352.6500	352.6500	352.6500	352.6500	+1.089%	5	320	-12.355%
2025-11-04	348.8500	348.8500	348.8500	348.8500	-3.553%	2	315	-11.400%
2025-11-03	366.0000	366.0000	361.7000	361.7000	-9.890%	2	314	-14.548%
2025-10-30	390.0000	401.4000	375.5000	401.4000	-15.066%	8	314	-23.000%
2025-10-28	468.9000	472.6000	468.9000	472.6000	+5.029%	3	315	-34.600%
2025-10-20	450.0000	450.0000	449.9700	449.9700	+4.087%	4	314	-31.311%
2025-10-07	432.3000	432.3000	432.3000	432.3000	-6.631%	2	316	-28.503%
2025-09-29	463.0000	463.0000	463.0000	463.0000	-4.536%	1	316	-33.244%
2025-09-23	485.0000	485.0000	485.0000	485.0000	+3.834%	10	315	-36.272%
2025-09-05	467.0900	467.0900	467.0900	467.0900	-4.187%	1	315	-33.829%
2025-08-07	487.5000	487.5000	487.5000	487.5000	+0.309%	1	316	-36.599%
2025-08-05	486.0000	486.0000	486.0000	486.0000	+2.185%	1	317	-36.403%
2025-08-01	475.6100	475.6100	475.6100	475.6100	-3.917%	1	317	-35.014%
2025-07-31	492.4800	498.9000	492.4800	495.0000	+14.663%	16	316	-37.560%
2025-07-29	431.7000	431.7000	431.7000	431.7000	-1.100%	1	332	-28.404%
2025-07-25	436.5000	436.5000	436.5000	436.5000	+2.742%	1	333	-29.191%
2025-07-22	424.8500	424.8500	424.8500	424.8500	-1.785%	5	332	-27.250%
2025-07-21	432.5700	432.5700	432.5700	432.5700	+3.017%	8	327	-28.548%
2025-07-18	419.9000	419.9000	419.9000	419.9000	-4.510%	6	327	-26.392%
2025-07-11	436.1000	439.7300	434.7500	439.7300	-3.424%	29	327	-29.711%
2025-07-09	450.5000	455.3200	450.5000	455.3200	+2.709%	19	330	-32.118%
2025-07-08	442.5300	443.3100	442.5300	443.3100	+0.711%	14	338	-30.279%
2025-07-07	442.6300	442.6300	440.1800	440.1800	-0.186%	26	338	-29.783%
2025-07-03	447.5200	447.5200	440.8900	441.0000	+0.618%	15	298	-29.914%
2025-07-02	439.8500	439.8500	438.2900	438.2900	-0.700%	25	298	-29.480%
2025-07-01	446.0900	446.0900	441.3800	441.3800	+5.304%	20	273	-29.974%
2025-06-23	419.4500	419.5800	419.1500	419.1500	-0.605%	12	282	-26.260%
2025-06-06	421.7000	421.7000	421.7000	421.7000	+2.032%	4	277	-26.706%
2025-06-05	412.9500	413.3000	412.9500	413.3000	+16.112%	2	279	-25.217%
2025-05-23	356.1500	356.5200	355.9500	355.9500	-3.190%	14	286	-13.168%
2025-05-19	364.9000	367.6800	364.9000	367.6800	+1.011%	4	286	-15.938%
2025-05-12	350.0000	364.0000	350.0000	364.0000	+13.307%	33	286	-15.088%
2025-05-09	334.0000	334.4500	321.2500	321.2500	-1.908%	34	288	-3.788%
2025-05-08	330.0000	330.0000	327.5000	327.5000	+0.306%	3	278	-5.624%
2025-05-07	330.0000	330.0000	326.5000	326.5000	+2.111%	2	276	-5.335%
2025-05-06	321.0000	321.2500	319.7500	319.7500	-3.179%	6	275	-3.337%
2025-05-05	320.0000	330.2500	320.0000	330.2500	+1.149%	9	269	-6.410%
2025-05-02	311.7500	326.5000	309.7500	326.5000	+7.578%	26	267	-5.335%
2025-05-01	303.5000	303.5000	301.0000	303.5000	+11.581%	6	264	+1.839%
2025-04-30	271.5000	272.5000	268.2500	272.0000	-0.705%	19	264	+13.632%
2025-04-28	278.5000	282.0000	273.9300	273.9300	+8.530%	13	263	+12.832%
2025-04-23	253.5000	253.5000	251.7500	252.4000	+9.099%	25	255	+22.456%
2025-04-22	231.3500	231.6500	231.2500	231.3500	+4.071%	10	263	+33.598%
2025-04-21	222.6000	222.7000	222.3000	222.3000	-6.960%	8	260	+39.037%
2025-04-17	238.0000	238.9300	238.0000	238.9300	+1.867%	4	252	+29.360%
2025-04-16	234.5500	234.5500	234.5500	234.5500	-10.936%	1	252	+31.776%
2025-04-15	263.3500	263.3500	263.3500	263.3500	-4.928%	1	251	+17.365%
2025-04-11	268.0500	277.0000	268.0500	277.0000	-8.004%	8	251	+11.581%
2025-04-09	250.0000	301.1000	250.0000	301.1000	+18.698%	4	250	+2.650%
2025-04-08	276.3300	276.3300	253.6700	253.6700	+0.683%	3	248	+21.843%
2025-04-07	228.2100	255.6500	228.2100	251.9500	+0.780%	11	247	+22.675%
2025-04-04	252.2000	252.2000	245.0000	250.0000	-5.803%	44	248	+23.632%
2025-04-03	274.4200	274.6500	265.4000	265.4000	-15.208%	9	240	+16.458%
2025-04-02	314.1200	314.1200	313.0000	313.0000	+1.124%	2	238	-1.252%
2025-04-01	309.5200	309.5200	309.5200	309.5200	-1.033%	1	238	-0.142%
2025-03-28	319.7500	319.7500	312.7500	312.7500	-6.628%	12	237	-1.173%
2025-03-27	339.9300	340.2000	334.9500	334.9500	-2.574%	13	231	-7.724%
2025-03-26	343.8000	343.8000	343.8000	343.8000	+9.355%	5	221	-10.099%
2025-03-19	313.8800	314.3900	313.8800	314.3900	+0.457%	5	216	-1.689%
2025-03-18	312.9600	312.9600	312.9600	312.9600	-6.425%	1	216	-1.240%
2025-03-14	334.4500	334.4500	334.4500	334.4500	+3.786%	4	216	-7.586%
2025-03-13	330.0000	330.0000	322.2500	322.2500	-5.692%	6	212	-4.087%
2025-03-11	341.7000	341.7000	341.7000	341.7000	+5.349%	5	212	-9.546%
2025-03-10	336.9500	336.9500	324.3500	324.3500	-5.086%	3	212	-4.708%
2025-03-07	341.7500	341.7900	341.6700	341.7300	-6.079%	20	213	-9.554%
2025-03-06	363.8500	363.8500	363.8500	363.8500	+1.210%	1	206	-15.053%
2025-03-04	359.5000	359.5000	359.5000	359.5000	-11.671%	5	206	-14.025%
2025-03-03	407.0000	407.0000	407.0000	407.0000	+2.947%	1	201	-24.059%
2025-02-28	387.3000	395.3500	387.3000	395.3500	+1.502%	10	202	-21.821%
2025-02-27	400.0000	400.0000	389.5000	389.5000	+0.826%	3	204	-20.647%
2025-02-25	380.2800	386.5700	377.0000	386.3100	-3.202%	18	184	-19.992%
2025-02-24	399.0900	399.0900	399.0900	399.0900	-6.755%	1	184	-22.554%
2025-02-20	428.0000	428.0000	428.0000	428.0000	-1.564%	1	184	-27.785%
2025-02-19	434.8000	434.8000	434.8000	434.8000	-4.544%	1	185	-28.914%
2025-02-13	455.0000	455.5000	455.0000	455.5000	+4.233%	2	184	-32.145%
2025-02-04	434.1800	437.0000	433.2000	437.0000	+2.294%	4	184	-29.272%
2025-02-03	427.2000	427.2000	427.2000	427.2000	-0.341%	2	183	-27.650%
2025-01-31	431.6800	431.6800	428.6600	428.6600	+2.062%	4	181	-27.896%
2025-01-30	419.2000	420.0000	419.2000	420.0000	+3.456%	5	188	-26.410%
2025-01-29	405.9700	405.9700	405.9700	405.9700	-0.069%	10	188	-23.866%
2025-01-28	400.7600	409.0200	400.7600	406.2500	+6.112%	10	188	-23.919%
2025-01-27	386.4000	386.4000	382.8500	382.8500	+1.714%	5	188	-19.269%
2025-01-24	376.4000	376.4000	376.4000	376.4000	+4.266%	2	189	-17.885%
2025-01-23	361.0000	361.0000	361.0000	361.0000	+0.711%	1	190	-14.382%
2025-01-22	361.2500	361.2500	358.4500	358.4500	+2.370%	8	189	-13.773%
2025-01-21	350.1600	350.1600	350.1500	350.1500	+0.644%	2	183	-11.729%
2025-01-17	346.4900	347.9100	346.2000	347.9100	+0.558%	16	183	-11.161%
2025-01-15	345.9800	345.9800	345.9800	345.9800	+4.365%	3	183	-10.665%
2025-01-14	331.1500	331.5100	331.1500	331.5100	-2.422%	5	186	-6.766%
2025-01-13	339.7400	339.7400	339.7400	339.7400	-2.754%	1	183	-9.025%
2025-01-10	349.3600	349.3600	349.3600	349.3600	+2.965%	2	182	-11.530%
2025-01-03	333.6800	339.3000	333.6800	339.3000	+1.275%	6	181	-8.907%
2025-01-02	335.0300	335.0300	335.0300	335.0300	+3.204%	2	178	-7.746%
2024-12-31	324.6300	324.6300	324.6300	324.6300	-1.930%	1	175	-4.790%
2024-12-30	325.0000	331.0200	325.0000	331.0200	-1.526%	2	175	-6.628%
2024-12-23	333.0000	336.3500	333.0000	336.1500	+0.481%	17	174	-8.053%
2024-12-20	334.5400	334.5400	334.5400	334.5400	-6.475%	3	167	-7.610%
2024-12-18	357.5500	357.7000	357.5500	357.7000	+0.591%	4	167	-13.592%
2024-12-16	355.6000	355.6000	355.6000	355.6000	+0.594%	1	169	-13.082%
2024-12-13	353.5000	353.5000	353.5000	353.5000	-3.836%	2	169	-12.566%
2024-12-11	367.6000	367.6000	367.6000	367.6000	+5.906%	1	169	-15.919%
2024-12-09	345.7900	347.2100	345.7900	347.1000	+0.609%	3	172	-10.954%
2024-12-05	345.0000	345.0000	345.0000	345.0000	+13.260%	1	172	-10.412%
2024-11-27	304.6100	304.6100	304.6100	304.6100	-2.055%	1	171	+1.467%
2024-11-26	311.7000	312.1000	311.0000	311.0000	+4.679%	8	171	-0.617%
2024-11-25	297.5000	297.5000	297.1000	297.1000	+0.304%	2	175	+4.032%
2024-11-22	296.2000	296.2000	296.2000	296.2000	+0.441%	2	176	+4.348%
2024-11-21	296.0000	296.0000	294.9000	294.9000	-5.450%	3	173	+4.808%
2024-11-14	311.9000	311.9000	311.9000	311.9000	-2.501%	1	173	-0.904%
2024-11-12	320.0500	320.0500	319.9000	319.9000	-0.281%	2	173	-3.382%
2024-11-11	320.8000	320.8000	320.8000	320.8000	-0.988%	1	174	-3.653%
2024-11-07	324.0000	324.0000	324.0000	324.0000	+6.913%	1	174	-4.605%
2024-11-06	302.9100	303.0500	302.9100	303.0500	-1.174%	2	173	+1.990%
2024-11-05	306.6500	307.1000	306.3800	306.6500	+2.916%	26	174	+0.792%
2024-11-04	302.0000	302.0000	297.9600	297.9600	-1.501%	4	187	+3.732%
2024-10-31	315.9900	315.9900	302.5000	302.5000	-8.166%	11	184	+2.175%
2024-10-30	335.4400	335.4400	329.4000	329.4000	+1.962%	2	173	-6.169%
2024-10-29	323.0600	323.0600	323.0600	323.0600	+2.137%	9	173	-4.327%
2024-10-28	315.0000	316.3000	315.0000	316.3000	+0.254%	11	182	-2.283%
2024-10-25	315.5000	315.5000	315.5000	315.5000	-0.677%	2	181	-2.035%
2024-10-22	317.6500	317.6500	317.6500	317.6500	+0.937%	9	181	-2.698%
2024-10-17	314.8000	315.2000	314.7000	314.7000	-0.041%	10	176	-1.786%
2024-10-16	314.8300	314.8300	314.8300	314.8300	-4.481%	1	171	-1.826%
2024-10-14	334.1600	334.1600	329.6000	329.6000	+0.641%	11	170	-6.226%
2024-10-09	327.5000	327.5000	327.5000	327.5000	-0.274%	12	172	-5.624%
2024-10-04	324.8700	328.4000	324.8700	328.4000	+3.550%	10	160	-5.883%
2024-10-03	318.6500	318.6500	317.1400	317.1400	+1.941%	6	155	-2.541%
2024-10-02	309.0000	312.6500	308.5000	311.1000	-1.269%	208	152	-0.649%
2024-10-01	316.0700	317.3100	315.1000	315.1000	0.000%	102	54	-1.911%