Dark

META20270115C440
META Jan 15 2027 440.00 Call (META270115C00440000)
option OPRA

EOD

Jul 23, 2026

180.48-13.815%(-28.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	186.2300	186.2300	180.4800	180.4800	-13.815%	5	150	0.000%
2026-07-22	207.6600	209.4100	207.6600	209.4100	-4.379%	10	145	-13.815%
2026-07-17	219.0000	219.0000	219.0000	219.0000	-12.143%	1	148	-17.589%
2026-07-10	249.2700	249.2700	249.2700	249.2700	+41.390%	1	149	-27.597%
2026-07-09	176.0500	176.3000	176.0500	176.3000	-0.187%	20	149	+2.371%
2026-07-06	176.6300	176.6300	176.6300	176.6300	-10.563%	1	147	+2.180%
2026-07-01	204.4500	205.0000	197.4900	197.4900	+33.919%	33	148	-8.613%
2026-06-30	147.4700	147.4700	147.4700	147.4700	-3.991%	1	142	+22.384%
2026-06-29	153.6000	153.6000	153.6000	153.6000	+10.171%	1	142	+17.500%
2026-06-26	139.4200	139.4200	139.4200	139.4200	+4.006%	1	143	+29.451%
2026-06-25	134.0500	134.0500	134.0500	134.0500	-11.693%	2	143	+34.636%
2026-06-24	153.1300	153.1300	151.8000	151.8000	-6.556%	2	145	+18.893%
2026-06-18	162.4500	162.4500	162.4500	162.4500	-12.189%	2	142	+11.099%
2026-06-16	185.0000	185.0000	185.0000	185.0000	+17.089%	1	142	-2.443%
2026-06-12	158.0000	158.0000	158.0000	158.0000	+6.541%	1	143	+14.228%
2026-06-11	148.3000	148.3000	148.3000	148.3000	-8.907%	2	142	+21.699%
2026-06-10	162.7500	162.8000	162.7500	162.8000	-3.669%	2	142	+10.860%
2026-06-05	169.0000	169.0000	169.0000	169.0000	-11.356%	1	141	+6.793%
2026-06-02	190.6500	190.6500	190.6500	190.6500	+1.952%	1	142	-5.334%
2026-05-05	192.0200	192.0200	187.0000	187.0000	-1.615%	9	143	-3.487%
2026-04-30	191.0000	191.0000	190.0700	190.0700	-26.261%	2	145	-5.046%
2026-04-27	257.7600	257.7600	257.7600	257.7600	-0.352%	6	145	-29.981%
2026-04-24	252.9900	258.6700	252.9900	258.6700	+4.387%	2	139	-30.228%
2026-04-23	247.8000	247.8000	247.8000	247.8000	-4.213%	1	137	-27.167%
2026-04-22	258.7000	258.7000	258.7000	258.7000	+1.459%	1	138	-30.236%
2026-04-21	252.3100	254.9800	252.3100	254.9800	-1.564%	3	136	-29.218%
2026-04-15	258.9400	259.0300	258.9400	259.0300	+20.451%	2	136	-30.325%
2026-04-09	215.0500	215.0500	215.0500	215.0500	+10.084%	4	137	-16.075%
2026-04-08	196.1500	196.1500	195.3500	195.3500	+11.533%	5	137	-7.612%
2026-04-01	175.1500	175.1500	175.1500	175.1500	+33.621%	1	134	+3.043%
2026-03-27	131.0800	131.0800	131.0800	131.0800	-14.215%	1	133	+37.687%
2026-03-26	172.7000	172.7000	152.8000	152.8000	-35.860%	12	132	+18.115%
2026-02-23	238.2300	238.2300	238.2300	238.2300	-0.080%	1	126	-24.241%
2026-02-20	238.4200	238.4200	238.4200	238.4200	-6.721%	2	126	-24.302%
2026-02-11	255.6000	255.6000	255.6000	255.6000	-2.219%	1	126	-29.390%
2026-02-10	261.4000	261.4000	261.4000	261.4000	+1.676%	1	127	-30.956%
2026-02-04	257.0200	257.0900	257.0200	257.0900	-12.256%	2	128	-29.799%
2026-02-02	302.0000	302.0000	293.0000	293.0000	-3.265%	8	127	-38.403%
2026-01-30	302.7500	302.8900	302.7500	302.8900	-5.246%	2	127	-40.414%
2026-01-29	322.0000	322.0000	319.6600	319.6600	+22.946%	7	125	-43.540%
2026-01-28	262.0000	262.0000	260.0000	260.0000	-1.887%	12	125	-30.585%
2026-01-27	265.0000	265.0000	265.0000	265.0000	+4.996%	3	121	-31.894%
2026-01-23	252.3900	252.3900	252.3900	252.3900	+19.018%	1	121	-28.492%
2026-01-15	212.0600	212.0600	212.0600	212.0600	-0.465%	1	121	-14.892%
2026-01-14	211.5200	213.0500	211.5200	213.0500	-3.858%	2	120	-15.287%
2026-01-13	221.6000	221.6000	221.6000	221.6000	-5.942%	1	119	-18.556%
2026-01-08	235.6000	235.6000	235.6000	235.6000	-6.266%	1	119	-23.396%
2026-01-06	245.2100	251.3500	245.2100	251.3500	-0.119%	61	118	-28.196%
2025-12-31	251.6500	251.6500	251.6500	251.6500	-2.461%	3	58	-28.281%
2025-12-30	258.0000	258.0000	258.0000	258.0000	+0.860%	1	58	-30.047%
2025-12-09	255.8000	255.8000	255.8000	255.8000	+6.009%	5	59	-29.445%
2025-12-03	241.3000	241.3000	241.3000	241.3000	+0.521%	1	59	-25.205%
2025-12-01	240.0500	240.0500	240.0500	240.0500	+1.932%	1	59	-24.816%
2025-11-26	234.0000	235.5000	234.0000	235.5000	+1.073%	4	57	-23.363%
2025-11-25	228.9000	233.0000	228.9000	233.0000	+18.454%	5	57	-22.541%
2025-11-21	196.6500	196.7500	196.6000	196.7000	+1.079%	8	55	-8.246%
2025-11-19	200.4900	200.4900	194.6000	194.6000	-4.948%	5	56	-7.256%
2025-11-18	204.7300	204.7300	204.7300	204.7300	-2.972%	3	53	-11.845%
2025-11-17	211.0000	211.0000	211.0000	211.0000	-2.899%	1	55	-14.464%
2025-11-14	217.3000	217.3000	217.3000	217.3000	-0.458%	3	56	-16.944%
2025-11-12	215.0000	218.3000	215.0000	218.3000	-4.793%	4	56	-17.325%
2025-11-11	226.3900	229.2900	226.3900	229.2900	+2.922%	17	56	-21.287%
2025-11-07	222.7800	222.7800	222.7800	222.7800	-4.386%	1	48	-18.987%
2025-11-04	233.4500	233.4500	233.0000	233.0000	-5.553%	2	49	-22.541%
2025-11-03	246.5000	246.7000	246.5000	246.7000	-7.617%	7	42	-26.842%
2025-10-30	258.0000	267.0400	258.0000	267.0400	-18.149%	5	42	-32.415%
2025-10-24	326.6000	326.6000	326.2500	326.2500	+8.750%	2	37	-44.680%
2025-10-06	295.0000	303.4100	295.0000	300.0000	-14.966%	3	36	-39.840%
2025-09-08	352.8000	352.8000	352.8000	352.8000	+15.388%	1	35	-48.844%
2025-07-16	305.7500	305.7500	305.7500	305.7500	-9.208%	1	35	-40.971%
2025-07-09	336.7600	336.7600	336.7600	336.7600	+5.228%	1	36	-46.407%
2025-07-02	320.0300	320.0300	320.0300	320.0300	+2.656%	1	35	-43.605%
2025-06-16	312.7100	312.8500	311.7500	311.7500	+21.682%	3	53	-42.107%
2025-05-19	256.2000	256.2000	256.2000	256.2000	-6.667%	1	53	-29.555%
2025-05-14	274.1400	274.5000	274.1400	274.5000	+3.195%	2	52	-34.251%
2025-05-13	266.0000	266.0000	266.0000	266.0000	+19.551%	1	52	-32.150%
2025-05-05	221.7000	223.0000	221.4500	222.5000	+24.951%	4	51	-18.885%
2025-04-25	178.0700	178.0700	178.0700	178.0700	+33.877%	2	50	+1.353%
2025-04-21	133.0100	133.0100	133.0100	133.0100	-9.053%	1	50	+35.689%
2025-04-17	146.2500	146.2500	146.2500	146.2500	-3.897%	25	25	+23.405%
2025-04-16	152.1800	152.1800	152.1800	152.1800	-10.345%	1	25	+18.596%
2025-04-15	169.7400	169.7400	169.7400	169.7400	-5.935%	1	25	+6.327%
2025-04-11	180.4500	180.4500	180.4500	180.4500	+15.658%	2	25	+0.017%
2025-04-09	161.2000	161.2000	156.0200	156.0200	-14.204%	13	25	+15.677%
2025-04-08	181.8500	181.8500	181.8500	181.8500	+0.525%	1	12	-0.753%
2025-04-03	181.1500	181.1500	180.9000	180.9000	-12.966%	7	11	-0.232%
2025-03-31	207.8500	207.8500	207.8500	207.8500	-12.058%	1	9	-13.168%
2025-03-20	236.3500	236.3500	236.3500	236.3500	-14.459%	1	9	-23.639%
2025-03-03	276.3000	276.3000	276.3000	276.3000	+0.839%	1	8	-34.680%
2025-02-25	274.0000	274.0000	274.0000	274.0000	-3.623%	1	7	-34.131%
2025-02-24	284.3000	284.3000	284.3000	284.3000	-14.535%	1	7	-36.518%
2025-02-06	331.5300	332.6500	331.5300	332.6500	+4.044%	3	7	-45.745%
2025-02-05	319.7200	319.7200	319.7200	319.7200	-1.083%	1	7	-43.551%
2025-02-04	323.2200	323.2200	323.2200	323.2200	+6.585%	4	7	-44.162%
2025-01-28	292.9900	303.2500	292.9300	303.2500	+13.043%	5	7	-40.485%
2025-01-24	268.2600	268.2600	268.2600	268.2600	+4.203%	2	7	-32.722%
2025-01-23	257.4400	257.4400	257.4400	257.4400	+3.664%	1	7	-29.894%
2025-01-22	248.3400	248.3400	248.3400	248.3400	+2.561%	1	7	-27.325%
2025-01-21	242.1400	242.1400	242.1400	242.1400	+3.981%	1	7	-25.465%
2025-01-14	232.4000	232.8800	232.4000	232.8700	-6.006%	3	7	-22.498%
2025-01-07	247.7500	247.7500	247.7500	247.7500	+5.876%	1	4	-27.152%
2024-12-20	234.0000	234.0000	234.0000	234.0000	-10.066%	1	4	-22.872%
2024-12-12	260.1900	260.1900	260.1900	260.1900	+1.597%	1	3	-30.635%
2024-12-06	256.1000	256.1000	256.1000	256.1000	+13.168%	2	2	-29.528%
2024-12-02	226.3000	226.3000	226.3000	226.3000	0.000%	1	1	-20.247%