Dark

META20270115C490
META Jan 15 2027 490.00 Call (META270115C00490000)
option OPRA

EOD

Jul 22, 2026

169.00-9.062%(-16.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	169.0000	169.0000	169.0000	169.0000	-9.062%	1	318	0.000%
2026-07-20	185.8400	185.8400	185.8400	185.8400	+6.977%	1	317	-9.062%
2026-07-17	176.0000	176.0000	173.7200	173.7200	-12.174%	2	316	-2.717%
2026-07-14	193.2500	197.8000	193.2500	197.8000	+0.091%	2	315	-14.560%
2026-07-13	197.6200	197.6200	197.6200	197.6200	-4.096%	1	315	-14.482%
2026-07-10	202.4900	214.1000	202.4900	206.0600	+21.283%	8	315	-17.985%
2026-07-09	126.6000	169.9000	126.6000	169.9000	+17.741%	12	321	-0.530%
2026-07-08	145.7500	145.7500	144.3000	144.3000	-8.671%	4	325	+17.117%
2026-07-07	147.0000	158.0000	147.0000	158.0000	+19.380%	3	321	+6.962%
2026-07-02	137.4000	137.4000	132.3500	132.3500	-17.795%	3	321	+27.692%
2026-07-01	157.6700	161.0000	157.6700	161.0000	+50.989%	3	321	+4.969%
2026-06-30	106.6300	106.6300	106.6300	106.6300	-13.973%	8	322	+58.492%
2026-06-18	123.9500	123.9500	123.9500	123.9500	-3.202%	1	322	+36.345%
2026-06-17	127.9500	128.0500	127.9000	128.0500	+13.772%	12	322	+31.980%
2026-06-11	112.5500	112.5500	112.5500	112.5500	-19.463%	1	322	+50.155%
2026-06-05	131.3300	139.7500	131.3300	139.7500	-21.268%	3	321	+20.930%
2026-06-04	176.1000	177.5000	176.1000	177.5000	+5.907%	2	318	-4.789%
2026-05-29	167.6000	167.6000	167.6000	167.6000	+12.612%	2	320	+0.835%
2026-05-20	148.8900	148.8900	148.8300	148.8300	-8.749%	185	322	+13.552%
2026-05-14	163.1000	163.1000	163.1000	163.1000	+1.147%	1	324	+3.617%
2026-05-13	145.6700	161.2500	145.6700	161.2500	+9.278%	4	325	+4.806%
2026-05-11	147.5600	147.5600	147.5600	147.5600	-2.116%	1	325	+14.530%
2026-05-05	152.8100	152.8100	150.7500	150.7500	-0.534%	2	325	+12.106%
2026-04-30	152.2800	152.2800	151.0000	151.5600	-29.171%	3	324	+11.507%
2026-04-28	213.9800	213.9800	213.9800	213.9800	-0.428%	1	322	-21.021%
2026-04-24	214.9000	214.9000	214.9000	214.9000	-0.716%	1	323	-21.359%
2026-04-22	214.9100	216.4500	214.9100	216.4500	+0.464%	6	324	-21.922%
2026-04-20	215.4500	215.4500	215.4500	215.4500	-4.057%	1	329	-21.560%
2026-04-17	224.5600	224.5600	224.5600	224.5600	+8.488%	65	328	-24.742%
2026-04-14	206.3000	208.8800	205.8800	206.9900	+17.521%	13	333	-18.354%
2026-04-13	176.3700	176.3700	176.1200	176.1300	-2.112%	99	333	-4.048%
2026-04-10	179.9300	179.9300	179.9300	179.9300	-1.408%	1	432	-6.075%
2026-04-09	182.5000	182.5000	182.5000	182.5000	+3.382%	2	431	-7.397%
2026-04-08	166.0000	176.5300	166.0000	176.5300	+18.972%	8	431	-4.266%
2026-04-01	148.3800	148.3800	148.3800	148.3800	+19.037%	1	433	+13.897%
2026-03-31	124.6500	124.6500	124.6500	124.6500	+15.846%	1	434	+35.580%
2026-03-27	109.5000	109.5000	107.6000	107.6000	-9.344%	3	435	+57.063%
2026-03-26	136.5000	138.1200	118.6900	118.6900	-24.545%	68	434	+42.388%
2026-03-25	155.7600	157.3000	155.7600	157.3000	-3.910%	12	456	+7.438%
2026-03-23	163.7000	163.7000	163.7000	163.7000	+6.306%	1	465	+3.238%
2026-03-20	158.8500	158.8500	153.9900	153.9900	-5.499%	5	466	+9.747%
2026-03-19	164.6000	164.6000	162.9500	162.9500	-5.399%	3	465	+3.713%
2026-03-18	171.4000	174.7000	171.4000	172.2500	-3.685%	5	465	-1.887%
2026-03-17	178.8400	178.8400	178.8400	178.8400	+5.324%	5	465	-5.502%
2026-03-13	175.3300	180.3000	169.2000	169.8000	-17.130%	18	465	-0.471%
2026-03-10	204.9000	204.9000	204.9000	204.9000	+11.238%	1	449	-17.521%
2026-03-09	184.2000	184.2000	184.2000	184.2000	-6.402%	1	449	-8.252%
2026-03-02	196.8000	196.8000	196.8000	196.8000	-1.723%	1	448	-14.126%
2026-02-25	200.3000	200.3000	200.2500	200.2500	+1.732%	6	449	-15.605%
2026-02-19	196.8400	196.8400	196.8400	196.8400	-1.309%	2	449	-14.143%
2026-02-12	199.4500	199.4500	199.4500	199.4500	-1.855%	1	451	-15.267%
2026-02-06	203.2200	203.2200	203.2200	203.2200	-17.316%	10	450	-16.839%
2026-02-03	245.7800	245.7800	245.7800	245.7800	-4.366%	5	460	-31.239%
2026-02-02	257.0000	257.0000	257.0000	257.0000	-0.944%	20	465	-34.241%
2026-01-30	266.8700	266.8700	258.1700	259.4500	-6.706%	6	445	-34.862%
2026-01-29	271.3600	278.7500	262.0000	278.1000	+26.842%	11	445	-39.230%
2026-01-28	219.2500	219.2500	219.2500	219.2500	-1.385%	1	450	-22.919%
2026-01-27	222.3300	222.3300	222.3300	222.3300	-0.883%	1	449	-23.987%
2026-01-26	217.6500	224.3100	217.6500	224.3100	+5.414%	4	448	-24.658%
2026-01-23	212.7900	212.7900	212.7900	212.7900	+6.199%	1	451	-20.579%
2026-01-22	191.8500	200.3700	191.8500	200.3700	+15.848%	3	452	-15.656%
2026-01-21	162.0000	172.9600	162.0000	172.9600	+4.837%	22	455	-2.290%
2026-01-20	168.2000	168.6500	164.9800	164.9800	-8.795%	4	439	+2.437%
2026-01-16	181.2500	181.3000	178.5000	180.8900	+1.910%	349	103	-6.573%
2026-01-15	174.8500	177.5000	174.5000	177.5000	+1.719%	4	103	-4.789%
2026-01-14	177.6000	178.1000	174.5000	174.5000	-4.645%	9	103	-3.152%
2026-01-13	192.7900	192.7900	182.9100	183.0000	-8.261%	4	105	-7.650%
2026-01-12	200.4100	202.0300	199.2200	199.4800	-2.254%	27	102	-15.280%
2026-01-09	204.0800	204.0800	204.0800	204.0800	+0.990%	1	89	-17.189%
2026-01-07	200.7700	206.6400	200.7700	202.0800	-1.583%	3	90	-16.370%
2026-01-06	205.3300	205.3300	205.3300	205.3300	-2.848%	1	89	-17.693%
2026-01-05	211.0500	211.3500	211.0500	211.3500	-4.019%	3	89	-20.038%
2025-12-30	220.2000	220.2000	220.2000	220.2000	+1.218%	1	89	-23.252%
2025-12-18	217.5500	217.5500	217.5500	217.5500	+0.848%	1	89	-22.317%
2025-12-17	215.7200	215.7200	215.7200	215.7200	+2.509%	1	90	-21.658%
2025-12-16	210.4400	210.4400	210.4400	210.4400	+0.984%	1	89	-19.692%
2025-12-15	208.3900	208.3900	208.3900	208.3900	+0.429%	2	89	-18.902%
2025-12-12	207.5000	207.5000	207.5000	207.5000	-1.143%	1	89	-18.554%
2025-12-11	207.4800	209.9000	207.4800	209.9000	-1.801%	9	88	-19.485%
2025-12-09	214.0000	214.5000	213.0000	213.7500	-4.631%	6	89	-20.936%
2025-12-08	228.7500	228.7500	224.1300	224.1300	+0.507%	11	89	-24.597%
2025-12-05	223.0000	223.0000	223.0000	223.0000	+0.121%	1	88	-24.215%
2025-12-04	222.7300	222.7300	222.7300	222.7300	+9.450%	1	87	-24.123%
2025-12-01	206.2800	206.2800	203.5000	203.5000	+1.643%	3	87	-16.953%
2025-11-26	200.2100	200.2100	200.2100	200.2100	+2.567%	1	89	-15.589%
2025-11-25	190.2500	195.2000	190.2500	195.2000	+6.842%	4	89	-13.422%
2025-11-24	178.0000	182.7000	178.0000	182.7000	+11.436%	2	87	-7.499%
2025-11-21	159.1000	163.9500	159.1000	163.9500	-9.013%	21	85	+3.080%
2025-11-14	181.7800	181.7800	180.1900	180.1900	-0.508%	5	66	-6.210%
2025-11-13	181.1100	181.1100	181.1100	181.1100	-9.241%	1	61	-6.687%
2025-11-10	197.6000	199.5500	197.6000	199.5500	+12.549%	2	62	-15.309%
2025-11-07	185.7300	185.7300	176.0000	177.3000	-9.748%	4	62	-4.681%
2025-11-06	196.4500	196.4500	196.4500	196.4500	-8.903%	1	61	-13.973%
2025-10-31	220.5000	220.5000	214.5000	215.6500	-9.436%	4	60	-21.632%
2025-10-30	227.5500	238.1200	227.5500	238.1200	-16.584%	3	57	-29.027%
2025-10-24	285.4600	285.4600	285.4600	285.4600	+0.267%	1	54	-40.797%
2025-10-22	284.7000	284.7000	284.7000	284.7000	+0.070%	1	55	-40.639%
2025-10-21	284.5000	284.5000	284.5000	284.5000	+5.987%	4	56	-40.598%
2025-10-16	268.4300	268.4300	268.4300	268.4300	+0.209%	1	60	-37.041%
2025-10-10	267.8700	267.8700	267.8700	267.8700	-4.656%	1	59	-36.910%
2025-10-02	280.9500	280.9500	280.9500	280.9500	-9.502%	1	58	-39.847%
2025-09-24	311.2500	311.2500	310.4500	310.4500	+3.105%	2	57	-45.563%
2025-08-20	290.0000	301.1000	290.0000	301.1000	-10.785%	2	57	-43.872%
2025-08-12	337.5000	337.5000	337.5000	337.5000	+3.369%	1	57	-49.926%
2025-08-04	326.5000	326.5000	326.5000	326.5000	-0.348%	1	56	-48.239%
2025-07-31	327.6400	327.6400	327.6400	327.6400	+18.710%	4	55	-48.419%
2025-07-28	276.0000	276.0000	276.0000	276.0000	+2.268%	1	59	-38.768%
2025-07-16	269.8800	269.8800	269.8800	269.8800	-4.585%	1	58	-37.380%
2025-07-11	282.8500	282.8500	282.8500	282.8500	-2.128%	1	58	-40.251%
2025-06-26	289.0000	289.0000	289.0000	289.0000	+7.503%	1	57	-41.522%
2025-06-23	268.8300	268.8300	268.8300	268.8300	-1.263%	1	58	-37.135%
2025-06-17	271.2300	272.2700	271.2300	272.2700	+4.047%	4	58	-37.929%
2025-06-12	259.5000	261.6800	259.5000	261.6800	-4.059%	10	54	-35.417%
2025-06-10	272.7500	272.7500	272.7500	272.7500	+24.005%	1	64	-38.038%
2025-05-12	216.5500	220.0500	216.5500	219.9500	+15.763%	9	64	-23.164%
2025-05-02	173.5200	190.0000	173.5200	190.0000	+10.845%	6	65	-11.053%
2025-05-01	170.5000	171.4100	170.5000	171.4100	+19.558%	8	66	-1.406%
2025-04-30	143.3700	143.3700	143.3700	143.3700	-0.713%	1	64	+17.877%
2025-04-28	144.4000	144.4000	144.4000	144.4000	-2.432%	1	65	+17.036%
2025-04-25	145.4100	148.0000	145.4100	148.0000	+11.530%	4	66	+14.189%
2025-04-24	132.5500	132.7000	132.5500	132.7000	+12.936%	2	67	+27.355%
2025-04-22	110.0000	117.5000	110.0000	117.5000	+7.699%	3	67	+43.830%
2025-04-21	109.6700	109.6700	108.7200	109.1000	-11.481%	35	67	+54.904%
2025-04-17	123.2500	123.2500	123.2500	123.2500	+2.299%	1	39	+37.120%
2025-04-16	120.4800	120.4800	120.4800	120.4800	-9.685%	2	39	+40.272%
2025-04-15	141.0900	141.0900	133.4000	133.4000	-12.611%	3	39	+26.687%
2025-04-11	152.9600	152.9600	150.1500	152.6500	-2.616%	10	36	+10.711%
2025-04-10	158.1500	158.1500	156.7500	156.7500	+17.548%	2	32	+7.815%
2025-04-09	133.6500	133.6500	133.3500	133.3500	+0.817%	3	34	+26.734%
2025-04-08	139.0000	139.0000	132.2700	132.2700	-3.558%	5	31	+27.769%
2025-04-07	141.6400	141.6400	137.1500	137.1500	+6.483%	5	30	+23.223%
2025-04-04	128.9000	128.9000	128.8000	128.8000	-12.855%	4	29	+31.211%
2025-04-03	151.4000	152.7300	147.3000	147.8000	-21.152%	12	28	+14.344%
2025-04-02	187.4500	187.4500	187.4500	187.4500	+0.016%	1	23	-9.843%
2025-04-01	187.4200	187.4200	187.4200	187.4200	+6.743%	2	23	-9.828%
2025-03-31	175.5800	175.5800	175.5800	175.5800	-19.551%	1	21	-3.748%
2025-03-25	218.2500	218.2500	218.2500	218.2500	+1.696%	13	21	-22.566%
2025-03-12	214.6100	214.6100	214.6100	214.6100	-8.478%	10	33	-21.253%
2025-03-06	234.4900	234.4900	234.4900	234.4900	-5.448%	2	28	-27.929%
2025-02-28	248.0000	248.0000	248.0000	248.0000	+6.474%	2	28	-31.855%
2025-02-25	241.6300	241.6300	232.9200	232.9200	-20.991%	2	28	-27.443%
2025-02-06	294.8000	294.8000	294.8000	294.8000	+2.397%	1	28	-42.673%
2025-02-04	287.9000	287.9000	287.9000	287.9000	+4.191%	3	28	-41.299%
2025-02-03	275.7000	276.3200	275.7000	276.3200	-1.578%	2	28	-38.839%
2025-01-31	280.7500	280.7500	280.7500	280.7500	-0.928%	2	27	-39.804%
2025-01-30	288.5000	288.5000	283.3600	283.3800	+7.872%	4	24	-40.363%
2025-01-29	262.7000	262.7000	262.7000	262.7000	+10.309%	1	24	-35.668%
2025-01-27	244.6000	244.6000	238.1500	238.1500	+7.541%	7	23	-29.036%
2025-01-22	221.4500	221.4500	221.4500	221.4500	+5.247%	2	26	-23.685%
2025-01-17	210.4100	210.4100	210.4100	210.4100	-4.224%	6	22	-19.681%
2025-01-10	219.6900	219.6900	219.6900	219.6900	+4.589%	6	22	-23.073%
2025-01-08	210.0500	210.0500	210.0500	210.0500	-2.416%	2	17	-19.543%
2025-01-07	215.2500	215.2500	215.2500	215.2500	+2.981%	13	17	-21.487%
2024-12-19	207.9500	209.0200	207.9500	209.0200	-5.847%	2	4	-19.146%
2024-12-16	222.0000	222.0000	222.0000	222.0000	+33.237%	1	5	-23.874%
2024-11-15	166.6200	166.6200	166.6200	166.6200	-14.820%	4	5	+1.428%
2024-11-12	195.6100	195.6100	195.6100	195.6100	+2.141%	2	7	-13.604%
2024-11-08	191.5100	191.5100	191.5100	191.5100	-1.044%	2	6	-11.754%
2024-10-29	193.5300	193.5300	193.5300	193.5300	+3.415%	1	6	-12.675%
2024-10-25	187.1400	187.1400	187.1400	187.1400	+3.250%	2	7	-9.693%
2024-10-24	181.2500	181.2500	181.2500	181.2500	-11.300%	1	6	-6.759%
2024-10-14	204.3400	204.3400	204.3400	204.3400	-0.497%	1	5	-17.295%
2024-10-04	205.3600	205.3600	205.3600	205.3600	+9.083%	2	4	-17.705%
2024-10-02	188.2600	188.2600	188.2600	188.2600	+1.757%	1	3	-10.231%
2024-09-25	183.0300	185.0100	183.0300	185.0100	+1.620%	2	2	-8.654%
2024-09-23	182.0600	182.0600	182.0600	182.0600	0.000%	1	1	-7.173%