Dark

META20270115C5
META Jan 15 2027 5.00 Call (META270115C00005000)
option OPRA

EOD

Jul 23, 2026

598.75-4.123%(-25.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	604.6700	604.6700	593.2500	598.7500	-4.123%	6	759	0.000%
2026-07-22	625.2500	625.2500	624.5000	624.5000	-2.030%	2	756	-4.123%
2026-07-17	637.4400	637.4400	637.4400	637.4400	+9.945%	10	756	-6.070%
2026-07-02	579.7800	579.7800	579.7800	579.7800	-3.209%	10	736	+3.272%
2026-07-01	599.0000	599.0000	599.0000	599.0000	+6.555%	1	736	-0.042%
2026-06-29	562.1500	562.1500	562.1500	562.1500	+1.951%	10	736	+6.511%
2026-06-26	551.3900	551.3900	551.3900	551.3900	+0.138%	10	726	+8.589%
2026-06-25	550.6300	550.6300	550.6300	550.6300	-1.121%	10	716	+8.739%
2026-06-24	556.8700	556.8700	556.8700	556.8700	-2.046%	6	706	+7.521%
2026-06-18	566.0300	568.5000	566.0300	568.5000	-0.829%	11	679	+5.321%
2026-06-17	581.5700	581.5700	573.2500	573.2500	-3.026%	12	679	+4.448%
2026-06-16	591.1400	591.1400	591.1400	591.1400	+0.158%	10	679	+1.287%
2026-06-15	594.8000	594.8000	590.2100	590.2100	+5.544%	30	669	+1.447%
2026-06-12	564.7500	564.7500	559.2100	559.2100	+1.090%	761	639	+7.071%
2026-06-11	554.3100	554.3100	553.1800	553.1800	-2.523%	11	642	+8.238%
2026-06-10	570.8000	571.5000	567.2500	567.5000	-1.583%	16	631	+5.507%
2026-06-09	576.5100	576.6300	576.5100	576.6300	-0.624%	10	622	+3.836%
2026-06-08	584.4900	585.0000	580.2500	580.2500	-1.644%	14	612	+3.188%
2026-06-05	606.8000	606.8400	589.9000	589.9500	-6.888%	6	606	+1.492%
2026-06-04	633.5900	633.7700	633.5900	633.5900	+4.212%	3	621	-5.499%
2026-06-03	612.8000	612.8000	607.8400	607.9800	+0.812%	4	618	-1.518%
2026-06-02	603.2100	603.2900	603.0800	603.0800	-0.520%	3	616	-0.718%
2026-06-01	610.0000	611.0000	606.2300	606.2300	-2.133%	6	613	-1.234%
2026-05-29	619.4300	619.4400	619.4300	619.4400	+2.726%	2	610	-3.340%
2026-05-26	603.0000	603.0000	603.0000	603.0000	+1.430%	1	608	-0.705%
2026-05-21	591.8700	594.5000	591.8700	594.5000	-1.197%	2	609	+0.715%
2026-05-20	601.7000	601.7000	601.7000	601.7000	+0.295%	1	609	-0.490%
2026-05-19	599.9300	599.9300	599.9300	599.9300	-1.318%	1	609	-0.197%
2026-05-15	607.9400	607.9400	607.9400	607.9400	+0.231%	10	609	-1.512%
2026-05-04	601.1300	606.5400	601.1300	606.5400	-0.227%	2	609	-1.284%
2026-05-01	607.8100	607.9200	607.8100	607.9200	+0.524%	11	596	-1.508%
2026-04-08	593.6400	607.8300	593.1900	604.7500	+5.774%	123	596	-0.992%
2026-03-26	571.7400	571.7400	571.7400	571.7400	-3.692%	5	596	+4.724%
2026-03-25	593.6600	593.6600	593.6600	593.6600	+0.280%	10	591	+0.857%
2026-03-24	590.9500	592.0000	590.9500	592.0000	-1.136%	4	581	+1.140%
2026-03-23	598.7500	598.8000	598.7500	598.8000	-0.540%	10	579	-0.008%
2026-03-19	602.0500	602.0500	602.0500	602.0500	-1.303%	10	569	-0.548%
2026-03-18	610.0000	610.0000	610.0000	610.0000	-1.306%	2	559	-1.844%
2026-03-17	626.6400	626.6400	618.0700	618.0700	-0.691%	17	557	-3.126%
2026-03-16	624.2200	624.2200	619.0900	622.3700	+2.481%	70	540	-3.795%
2026-03-13	607.3000	607.3000	607.3000	607.3000	-5.557%	80	470	-1.408%
2026-03-12	643.0300	643.0300	643.0300	643.0300	-0.606%	20	1,121	-6.886%
2026-03-11	646.9800	646.9800	646.9500	646.9500	-0.881%	20	1,101	-7.450%
2026-03-05	652.8800	652.8800	652.7000	652.7000	+0.266%	11	1,081	-8.266%
2026-03-03	650.9700	650.9700	650.9700	650.9700	+1.573%	40	1,070	-8.022%
2026-03-02	640.8900	640.8900	640.8900	640.8900	+0.277%	20	1,030	-6.575%
2026-02-27	639.1200	639.1200	639.1200	639.1200	-1.285%	10	1,010	-6.316%
2026-02-26	645.8500	647.4400	645.8500	647.4400	+2.817%	30	1,000	-7.520%
2026-02-24	629.7000	629.7000	629.7000	629.7000	-0.537%	10	980	-4.915%
2026-02-19	633.1000	633.1000	633.1000	633.1000	-0.690%	10	970	-5.426%
2026-02-17	637.4200	637.5000	637.4200	637.5000	-3.933%	109	960	-6.078%
2026-02-12	663.6000	663.6000	663.6000	663.6000	-0.926%	3	851	-9.772%
2026-02-04	669.8000	669.8000	669.8000	669.8000	+0.040%	1	848	-10.608%
2026-01-28	669.5300	669.5300	669.5300	669.5300	+1.081%	10	849	-10.572%
2026-01-27	670.1700	670.1700	660.3500	662.3700	+10.259%	6	839	-9.605%
2026-01-21	600.7400	600.7400	600.7400	600.7400	-1.639%	55	838	-0.331%
2026-01-15	610.7500	610.7500	610.7500	610.7500	-1.812%	1	783	-1.965%
2026-01-13	622.0200	622.0200	622.0200	622.0200	-5.282%	1	784	-3.741%
2026-01-05	656.7900	656.7900	656.7100	656.7100	+1.652%	3	781	-8.826%
2026-01-02	655.0000	655.0000	646.0400	646.0400	-0.928%	2	781	-7.320%
2025-12-29	652.0900	652.0900	652.0900	652.0900	-1.619%	5	780	-8.180%
2025-12-24	662.8200	662.8200	662.8200	662.8200	+0.476%	1	774	-9.666%
2025-12-23	660.6600	660.8200	659.4200	659.6800	-0.501%	9	774	-9.236%
2025-12-18	657.4300	663.0000	657.4300	663.0000	+1.626%	3	774	-9.691%
2025-12-17	654.1900	654.3700	652.3300	652.3900	-0.673%	60	775	-8.222%
2025-12-16	642.6500	656.8100	640.0000	656.8100	+2.194%	39	715	-8.840%
2025-12-12	642.7100	642.7100	642.7100	642.7100	+0.483%	1	704	-6.840%
2025-12-03	640.0500	640.0500	639.6200	639.6200	+1.408%	2	708	-6.390%
2025-11-26	633.1400	634.8000	630.7400	630.7400	+0.428%	50	690	-5.072%
2025-11-25	618.8600	628.0500	618.0000	628.0500	+2.978%	43	690	-4.665%
2025-11-24	607.4600	610.0000	607.4600	609.8900	+5.153%	3	663	-1.827%
2025-11-19	583.6400	583.6600	578.5200	580.0000	-0.702%	30	663	+3.233%
2025-11-18	592.0000	592.0000	584.0500	584.1000	-3.150%	254	644	+2.508%
2025-11-17	601.7600	605.5900	601.7600	603.1000	-0.510%	17	644	-0.721%
2025-11-14	608.4000	609.9200	606.1900	606.1900	-2.069%	58	636	-1.227%
2025-11-11	619.0000	619.0000	619.0000	619.0000	+1.484%	17	599	-3.271%
2025-11-07	609.8500	610.1500	609.8500	609.9500	-1.621%	22	599	-1.836%
2025-11-06	620.0000	620.0000	620.0000	620.0000	-0.873%	1	577	-3.427%
2025-11-05	625.4600	625.4600	625.4600	625.4600	-3.507%	1	576	-4.270%
2025-11-03	649.3500	649.3500	648.1900	648.1900	-0.934%	10	565	-7.627%
2025-10-31	661.0000	661.0000	653.5600	654.3000	-0.894%	9	565	-8.490%
2025-10-30	663.6100	667.5500	654.8500	660.2000	-11.891%	54	556	-9.308%
2025-10-27	744.3900	749.3000	744.3900	749.3000	+1.849%	4	509	-20.092%
2025-10-24	732.5900	736.6000	727.3500	735.7000	+0.377%	518	509	-18.615%
2025-10-23	738.1400	738.1400	732.7200	732.9400	+0.625%	18	43	-18.308%
2025-10-22	728.9600	728.9600	728.3900	728.3900	-0.195%	2	25	-17.798%
2025-10-21	729.8100	729.8100	729.8100	729.8100	-0.029%	1	23	-17.958%
2025-10-20	729.8900	730.0200	729.8900	730.0200	+2.084%	2	22	-17.982%
2025-10-17	708.9500	715.1200	708.8400	715.1200	+1.113%	11	20	-16.273%
2025-10-16	707.2500	707.2500	707.2500	707.2500	-0.973%	5	9	-15.341%
2025-10-15	714.2000	714.2000	714.2000	714.2000	0.000%	4	0	-16.165%