Dark

META20270115C480
META Jan 15 2027 480.00 Call (META270115C00480000)
option OPRA

EOD

Jul 23, 2026

155.25-20.303%(-39.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	162.2000	162.2000	155.2500	155.2500	-20.303%	3	170	0.000%
2026-07-21	194.8000	194.8000	194.8000	194.8000	+7.821%	3	173	-20.303%
2026-07-17	180.6700	180.6700	180.6700	180.6700	-15.811%	1	176	-14.070%
2026-07-16	219.0000	220.9700	214.6000	214.6000	-6.288%	4	176	-27.656%
2026-07-15	225.1300	229.0000	223.9400	229.0000	+11.246%	5	176	-32.205%
2026-07-14	205.8500	205.8500	205.8500	205.8500	+0.049%	1	181	-24.581%
2026-07-13	207.1700	207.1700	205.7500	205.7500	-4.838%	4	181	-24.544%
2026-07-10	208.1000	216.2500	208.1000	216.2100	+32.563%	18	179	-28.195%
2026-07-09	150.2000	163.1000	150.2000	163.1000	+2.129%	3	185	-4.813%
2026-07-07	159.7000	159.7000	159.7000	159.7000	+16.484%	2	186	-2.786%
2026-07-02	142.0000	142.0000	135.0000	137.1000	-19.163%	10	182	+13.239%
2026-07-01	156.4000	173.7600	156.0000	169.6000	+38.190%	14	182	-8.461%
2026-06-29	121.1500	122.7300	121.1500	122.7300	+7.800%	2	185	+26.497%
2026-06-26	104.6500	113.8500	104.6500	113.8500	+5.426%	6	185	+36.364%
2026-06-25	107.9900	107.9900	107.9900	107.9900	-10.136%	1	184	+43.763%
2026-06-24	120.1700	120.1700	120.1700	120.1700	+0.393%	2	183	+29.192%
2026-06-23	120.1800	120.1800	119.6500	119.7000	-1.885%	5	183	+29.699%
2026-06-22	121.3000	122.0000	121.3000	122.0000	-4.088%	4	182	+27.254%
2026-06-18	127.2000	127.2000	127.2000	127.2000	-5.589%	1	172	+22.052%
2026-06-17	142.0000	142.0000	134.7300	134.7300	-3.764%	7	172	+15.230%
2026-06-15	140.0000	140.0000	140.0000	140.0000	+12.721%	10	172	+10.893%
2026-06-12	124.2000	124.2000	124.2000	124.2000	+0.161%	1	172	+25.000%
2026-06-11	120.4800	124.0000	120.4800	124.0000	-6.627%	12	171	+25.202%
2026-06-10	132.8000	132.8000	132.8000	132.8000	-7.133%	1	171	+16.905%
2026-06-09	140.0900	143.0000	140.0900	143.0000	+1.060%	4	172	+8.566%
2026-06-08	143.0000	143.0000	141.1000	141.5000	-4.392%	11	169	+9.717%
2026-06-05	145.0000	148.0000	145.0000	148.0000	-19.631%	11	175	+4.899%
2026-06-04	181.4500	184.1500	181.4500	184.1500	+7.439%	6	174	-15.694%
2026-06-03	169.2500	171.4000	169.2500	171.4000	+10.616%	5	179	-9.422%
2026-06-02	151.2000	155.1000	151.2000	154.9500	-2.054%	5	182	+0.194%
2026-06-01	170.0000	170.0000	158.1500	158.2000	-7.927%	12	183	-1.865%
2026-05-29	175.7300	175.7300	171.8200	171.8200	-5.702%	2	175	-9.644%
2026-05-28	182.2100	182.2100	182.2100	182.2100	-1.241%	1	176	-14.796%
2026-05-27	162.3500	184.5000	162.3500	184.5000	+22.795%	5	177	-15.854%
2026-05-21	150.2500	150.2500	150.2500	150.2500	-3.494%	15	175	+3.328%
2026-05-20	155.6900	155.6900	155.6900	155.6900	-7.630%	4	175	-0.283%
2026-05-13	164.0000	168.5500	164.0000	168.5500	+5.016%	2	180	-7.891%
2026-05-08	160.5000	160.5000	160.5000	160.5000	-7.525%	1	182	-3.271%
2026-05-07	173.5600	173.5600	173.5600	173.5600	+4.121%	15	182	-10.550%
2026-05-06	169.0000	169.0000	166.6900	166.6900	+1.901%	16	182	-6.863%
2026-05-04	163.5800	163.5800	163.5800	163.5800	-0.043%	1	181	-5.092%
2026-05-01	163.6500	163.6500	163.6500	163.6500	-0.638%	1	179	-5.133%
2026-04-30	168.5200	168.5200	156.0200	164.7000	-23.891%	9	179	-5.738%
2026-04-28	216.4000	216.4000	216.4000	216.4000	-4.816%	1	175	-28.258%
2026-04-24	225.4200	227.3500	225.4200	227.3500	+3.922%	11	174	-31.713%
2026-04-23	214.0000	218.7700	214.0000	218.7700	-3.070%	2	185	-29.035%
2026-04-22	223.5600	225.7000	223.5600	225.7000	+1.758%	4	184	-31.214%
2026-04-20	221.7900	221.8000	221.7900	221.8000	-1.352%	10	184	-30.005%
2026-04-15	224.8400	224.8400	224.8400	224.8400	+5.164%	20	194	-30.951%
2026-04-14	213.8000	213.8000	213.8000	213.8000	+11.849%	11	195	-27.385%
2026-04-09	184.7000	191.1500	184.7000	191.1500	+3.829%	3	205	-18.781%
2026-04-08	184.1000	184.1000	184.1000	184.1000	+32.161%	1	207	-15.671%
2026-04-07	138.0500	139.3000	138.0500	139.3000	-2.791%	5	208	+11.450%
2026-04-02	145.9000	145.9000	143.3000	143.3000	-5.848%	2	211	+8.339%
2026-04-01	152.2000	152.2000	152.2000	152.2000	+17.447%	1	211	+2.004%
2026-03-31	129.5900	129.5900	129.5900	129.5900	+10.950%	1	212	+19.801%
2026-03-30	112.2900	117.9000	112.2900	116.8000	+6.230%	3	213	+32.920%
2026-03-27	117.5000	117.5000	109.6900	109.9500	-15.123%	17	212	+41.201%
2026-03-26	147.2600	147.2600	129.3000	129.5400	-19.017%	9	200	+19.847%
2026-03-25	163.2900	164.0700	159.9600	159.9600	-0.212%	15	201	-2.944%
2026-03-24	160.7100	161.0000	159.2800	160.3000	-3.317%	8	195	-3.150%
2026-03-23	165.3000	171.0500	165.3000	165.8000	+4.837%	7	193	-6.363%
2026-03-20	162.5400	162.6500	158.1500	158.1500	-6.971%	8	194	-1.834%
2026-03-19	174.2500	174.2500	170.0000	170.0000	-4.548%	3	190	-8.676%
2026-03-18	178.1000	178.1000	178.1000	178.1000	-4.983%	2	187	-12.830%
2026-03-16	187.4400	187.4400	187.4400	187.4400	+5.749%	1	189	-17.173%
2026-03-13	187.2000	187.2000	177.2500	177.2500	-13.291%	4	189	-12.412%
2026-03-09	204.4200	204.4200	204.4200	204.4200	-2.215%	1	186	-24.053%
2026-03-03	209.0500	209.0500	209.0500	209.0500	+0.264%	10	186	-25.735%
2026-03-02	208.5000	208.5000	208.5000	208.5000	+1.214%	1	176	-25.540%
2026-02-25	205.5300	206.0000	205.5300	206.0000	+2.411%	4	176	-24.636%
2026-02-23	201.2000	201.2000	201.0600	201.1500	-0.662%	3	176	-22.819%
2026-02-19	202.4900	202.4900	202.4900	202.4900	+2.010%	50	177	-23.330%
2026-02-18	198.5000	198.5000	198.5000	198.5000	-3.265%	1	127	-21.788%
2026-02-13	205.3500	205.3500	205.2000	205.2000	-3.047%	4	126	-24.342%
2026-02-12	211.6500	211.6500	211.6500	211.6500	-8.178%	1	126	-26.648%
2026-02-11	219.5000	230.5000	219.5000	230.5000	-13.544%	4	126	-32.646%
2026-01-30	266.6100	266.6100	266.6100	266.6100	-6.942%	1	124	-41.769%
2026-01-29	285.0000	286.7900	270.6800	286.5000	+26.084%	18	125	-45.812%
2026-01-28	227.2300	227.2300	227.2300	227.2300	-2.376%	1	121	-31.677%
2026-01-27	232.7600	232.7600	232.7600	232.7600	+5.800%	1	122	-33.300%
2026-01-23	218.3000	220.0000	218.3000	220.0000	+11.336%	2	121	-29.432%
2026-01-22	197.6000	197.6000	197.6000	197.6000	+15.353%	1	123	-21.432%
2026-01-20	174.7500	174.7500	171.3000	171.3000	-5.359%	3	123	-9.370%
2026-01-14	181.0000	181.0000	181.0000	181.0000	-12.552%	1	123	-14.227%
2026-01-12	208.0700	208.0700	206.7700	206.9800	-2.460%	7	123	-24.993%
2026-01-09	212.2000	212.2000	212.2000	212.2000	+6.100%	1	122	-26.838%
2026-01-08	200.0000	200.0000	200.0000	200.0000	-4.123%	1	122	-22.375%
2026-01-07	208.6000	208.6000	208.6000	208.6000	-4.857%	1	122	-25.575%
2026-01-05	219.2500	219.2500	219.2500	219.2500	+4.405%	1	121	-29.190%
2026-01-02	211.7700	211.7700	210.0000	210.0000	-7.895%	2	121	-26.071%
2025-12-19	227.4000	229.8900	227.4000	228.0000	+4.324%	6	119	-31.908%
2025-12-16	218.5500	218.5500	218.5500	218.5500	+1.345%	1	117	-28.964%
2025-12-15	208.5300	215.6500	208.5300	215.6500	+3.509%	2	117	-28.008%
2025-12-12	208.3400	208.3400	208.3400	208.3400	-2.985%	1	116	-25.482%
2025-12-11	219.8000	219.8000	214.7500	214.7500	-3.056%	11	117	-27.707%
2025-12-09	221.5200	221.5200	221.5200	221.5200	-4.784%	4	128	-29.916%
2025-12-08	232.6500	232.6500	232.6500	232.6500	+0.714%	1	132	-33.269%
2025-12-04	231.0000	231.0000	231.0000	231.0000	+8.563%	1	133	-32.792%
2025-12-03	213.1000	213.1000	212.7800	212.7800	+2.668%	3	133	-27.037%
2025-11-26	207.2500	207.2500	207.2500	207.2500	+10.416%	1	135	-25.090%
2025-11-24	179.6500	187.7000	176.9000	187.7000	+8.497%	4	135	-17.288%
2025-11-21	170.9500	173.0000	170.9500	173.0000	-4.446%	5	134	-10.260%
2025-11-20	179.8500	181.0500	179.8500	181.0500	+8.283%	2	129	-14.250%
2025-11-19	174.6300	174.6300	166.1000	167.2000	-1.182%	5	128	-7.147%
2025-11-18	167.6700	169.2000	167.6700	169.2000	-8.521%	4	127	-8.245%
2025-11-17	185.0000	185.0000	184.9600	184.9600	-1.239%	4	127	-16.063%
2025-11-14	179.0000	187.2800	179.0000	187.2800	+1.123%	5	125	-17.103%
2025-11-13	190.4400	191.0000	185.2000	185.2000	-1.358%	9	127	-16.172%
2025-11-12	187.0000	188.6200	186.8000	187.7500	-9.031%	8	128	-17.310%
2025-11-10	200.4500	207.2000	200.4500	206.3900	+10.962%	12	126	-24.778%
2025-11-07	185.9400	186.0000	184.0000	186.0000	-7.692%	14	120	-16.532%
2025-11-06	201.5000	201.5000	201.5000	201.5000	-11.700%	1	116	-22.953%
2025-10-31	225.3500	228.2000	225.3500	228.2000	-6.674%	2	116	-31.968%
2025-10-30	244.5200	244.5200	244.5200	244.5200	-20.481%	1	115	-36.508%
2025-10-29	307.5000	307.5000	307.5000	307.5000	-1.442%	1	116	-49.512%
2025-10-27	312.0000	312.0000	312.0000	312.0000	+10.678%	2	116	-50.240%
2025-10-08	281.9000	281.9000	281.9000	281.9000	+1.604%	1	116	-44.927%
2025-10-07	279.4000	279.4000	277.4500	277.4500	+5.222%	3	114	-44.044%
2025-10-06	263.6800	263.6800	263.6800	263.6800	-5.165%	1	114	-41.122%
2025-10-03	278.8500	278.8500	278.0400	278.0400	-3.892%	2	113	-44.163%
2025-10-02	289.3000	289.3000	289.3000	289.3000	-6.527%	1	112	-46.336%
2025-09-29	309.4000	309.5000	309.4000	309.5000	-9.214%	2	112	-49.838%
2025-09-17	340.9100	340.9100	340.9100	340.9100	+5.945%	1	112	-54.460%
2025-09-09	321.7800	321.7800	321.7800	321.7800	-0.270%	1	112	-51.753%
2025-09-08	322.6500	322.6500	322.6500	322.6500	+2.709%	1	113	-51.883%
2025-08-19	314.1400	314.1400	314.1400	314.1400	-8.162%	1	112	-50.579%
2025-08-14	342.0600	342.0600	342.0600	342.0600	+2.269%	2	112	-54.613%
2025-08-06	334.4700	334.4700	334.4700	334.4700	-0.942%	2	112	-53.583%
2025-08-05	337.6500	337.6500	337.6500	337.6500	+1.381%	1	112	-54.020%
2025-08-04	330.7300	333.0500	330.7300	333.0500	+5.093%	2	111	-53.385%
2025-08-01	316.9000	316.9100	316.9000	316.9100	-6.524%	17	110	-51.011%
2025-07-31	340.5000	340.5000	337.0000	339.0300	+19.714%	31	113	-54.208%
2025-07-25	284.6800	284.6800	283.2000	283.2000	+4.329%	18	117	-45.180%
2025-07-18	271.4500	271.4500	271.4500	271.4500	-0.931%	1	116	-42.807%
2025-07-16	274.0000	274.0000	274.0000	274.0000	-5.230%	1	116	-43.339%
2025-07-02	289.1200	289.1200	289.1200	289.1200	-3.304%	1	116	-46.303%
2025-07-01	299.0000	299.0000	299.0000	299.0000	-4.179%	1	116	-48.077%
2025-06-30	312.0400	312.0400	312.0400	312.0400	+8.972%	3	117	-50.247%
2025-06-24	280.0900	286.3500	280.0900	286.3500	+2.469%	2	117	-45.783%
2025-06-17	279.4500	279.4500	279.4500	279.4500	+0.122%	3	115	-44.444%
2025-06-16	279.1100	279.1100	279.1100	279.1100	-0.039%	1	118	-44.377%
2025-06-11	282.2000	282.2000	278.5300	279.2200	-0.517%	9	119	-44.399%
2025-06-10	280.6700	280.6700	280.6700	280.6700	+4.350%	3	121	-44.686%
2025-06-05	268.9700	268.9700	268.9700	268.9700	+7.588%	3	121	-42.280%
2025-06-02	250.0000	250.0000	250.0000	250.0000	+10.093%	1	118	-37.900%
2025-05-19	227.0800	227.0800	227.0800	227.0800	+1.843%	1	118	-31.632%
2025-05-16	222.9700	222.9700	222.9700	222.9700	+17.799%	2	117	-30.372%
2025-05-07	189.2800	189.2800	189.2800	189.2800	+1.763%	1	118	-17.979%
2025-05-06	186.0000	186.0000	186.0000	186.0000	-5.319%	1	118	-16.532%
2025-05-05	196.4500	196.4500	196.4500	196.4500	+1.388%	10	118	-20.972%
2025-05-02	193.7600	193.7600	193.7600	193.7600	+6.257%	2	118	-19.875%
2025-05-01	181.0000	182.3500	181.0000	182.3500	+19.191%	5	118	-14.862%
2025-04-25	149.6100	152.9900	149.6100	152.9900	+9.357%	4	118	+1.477%
2025-04-24	139.9000	139.9000	139.9000	139.9000	+1.909%	1	119	+10.972%
2025-04-23	142.1500	144.6500	136.9000	137.2800	+11.158%	14	119	+13.090%
2025-04-22	125.0000	125.0000	123.5000	123.5000	+8.935%	3	121	+25.709%
2025-04-21	113.1000	114.4400	112.5500	113.3700	-10.697%	30	121	+36.941%
2025-04-17	126.9500	126.9500	126.9500	126.9500	+0.938%	6	93	+22.292%
2025-04-16	130.0000	130.0000	125.7700	125.7700	-14.407%	5	93	+23.440%
2025-04-14	152.6700	152.6700	146.9400	146.9400	-18.548%	4	90	+5.655%
2025-04-09	136.2000	180.4000	135.4500	180.4000	+31.229%	12	86	-13.941%
2025-04-07	122.7400	137.4700	122.7400	137.4700	+1.007%	3	76	+12.934%
2025-04-04	136.8500	138.0600	133.6500	136.1000	-25.932%	32	75	+14.071%
2025-04-02	183.7500	183.7500	183.7500	183.7500	-4.047%	1	65	-15.510%
2025-04-01	185.6000	191.5000	185.6000	191.5000	-8.810%	3	65	-18.930%
2025-03-20	210.0000	210.0000	210.0000	210.0000	+11.317%	1	63	-26.071%
2025-03-19	188.6500	188.6500	188.6500	188.6500	-11.035%	1	62	-17.705%
2025-03-13	212.0500	212.0500	212.0500	212.0500	-7.872%	1	62	-26.786%
2025-03-06	241.7000	241.7000	230.1700	230.1700	+0.336%	9	66	-32.550%
2025-03-04	229.4000	229.4000	229.4000	229.4000	-11.346%	1	66	-32.323%
2025-03-03	258.4000	258.7600	258.4000	258.7600	-1.985%	2	67	-40.002%
2025-02-27	264.0000	264.0000	264.0000	264.0000	-2.920%	1	68	-41.193%
2025-02-26	268.4300	271.9400	268.4300	271.9400	+8.446%	2	68	-42.910%
2025-02-25	255.6500	255.8800	250.7600	250.7600	-14.416%	11	69	-38.088%
2025-02-19	286.1000	293.0000	286.1000	293.0000	-3.176%	13	75	-47.014%
2025-02-18	299.5500	302.6100	296.7600	302.6100	-0.424%	12	84	-48.696%
2025-02-07	307.3700	307.3700	303.9000	303.9000	+1.980%	4	84	-48.914%
2025-02-06	298.0000	298.0000	298.0000	298.0000	+1.620%	5	84	-47.903%
2025-02-05	293.2500	293.2500	293.2500	293.2500	+2.153%	5	79	-47.059%
2025-01-31	287.0700	287.0700	287.0700	287.0700	-2.274%	2	74	-45.919%
2025-01-30	293.7500	293.7500	293.7500	293.7500	+9.908%	3	74	-47.149%
2025-01-29	266.3100	267.3300	266.3100	267.2700	+10.406%	30	74	-41.913%
2025-01-24	242.0800	242.0800	242.0800	242.0800	+11.888%	2	74	-35.868%
2025-01-17	216.3600	216.3600	216.3600	216.3600	-2.091%	4	73	-28.245%
2025-01-15	220.9800	220.9800	220.9800	220.9800	-2.416%	1	73	-29.745%
2025-01-06	212.7000	226.4500	212.7000	226.4500	+9.661%	23	73	-31.442%
2025-01-03	206.5000	206.5000	206.5000	206.5000	-2.364%	2	72	-24.818%
2024-12-26	211.5000	211.5000	211.5000	211.5000	+2.990%	5	72	-26.596%
2024-12-23	205.3600	205.3600	205.3600	205.3600	-4.194%	10	67	-24.401%
2024-12-19	214.3500	214.3500	214.3500	214.3500	-5.155%	1	57	-27.572%
2024-12-16	226.0000	226.0000	226.0000	226.0000	+1.345%	1	56	-31.305%
2024-12-13	223.0000	223.0000	223.0000	223.0000	-1.519%	2	56	-30.381%
2024-12-06	226.4400	226.4400	226.4400	226.4400	+4.446%	40	56	-31.439%
2024-12-04	216.8000	216.8000	216.8000	216.8000	+0.384%	5	40	-28.390%
2024-12-03	210.5500	215.9700	210.5500	215.9700	+6.589%	6	36	-28.115%
2024-12-02	202.6200	202.6200	202.6200	202.6200	+8.266%	1	30	-23.379%
2024-11-26	187.0000	187.1500	187.0000	187.1500	+6.094%	2	30	-17.045%
2024-11-25	176.4000	176.4000	176.4000	176.4000	-10.625%	10	30	-11.990%
2024-11-08	197.3700	197.3700	197.3700	197.3700	-0.494%	2	20	-21.341%
2024-11-07	197.8500	198.3500	197.8500	198.3500	-4.179%	2	20	-21.729%
2024-10-30	207.0000	207.0000	207.0000	207.0000	+7.784%	1	20	-25.000%
2024-10-25	192.2000	193.2800	192.0500	192.0500	-2.528%	6	20	-19.162%
2024-10-18	200.7200	200.7200	197.0300	197.0300	+0.762%	40	18	-21.205%
2024-10-17	195.5400	195.5400	195.5400	195.5400	+0.685%	1	13	-20.604%
2024-10-16	194.2100	194.2100	194.2100	194.2100	-6.342%	3	12	-20.061%
2024-10-14	210.0500	210.0500	207.3600	207.3600	+12.202%	6	9	-25.130%
2024-09-24	184.8100	184.8100	184.8100	184.8100	+0.895%	1	5	-15.995%
2024-09-20	183.1700	183.1700	183.1700	183.1700	-0.153%	2	4	-15.243%
2024-09-19	183.4500	183.4500	183.4500	183.4500	0.000%	3	3	-15.372%