Dark

META20270115C510
META Jan 15 2027 510.00 Call (META270115C00510000)
option OPRA

EOD

Jul 23, 2026

136.00-19.384%(-32.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	136.0000	136.0000	136.0000	136.0000	-19.384%	1	169	0.000%
2026-07-21	168.7000	168.7000	168.7000	168.7000	-7.435%	1	169	-19.384%
2026-07-13	182.2500	182.2500	182.2500	182.2500	-5.325%	8	169	-25.377%
2026-07-10	192.2200	192.5000	187.0000	192.5000	+54.420%	15	169	-29.351%
2026-07-09	124.7500	124.7500	124.6600	124.6600	-7.219%	2	182	+9.097%
2026-07-07	134.1700	134.3600	134.1700	134.3600	+11.595%	4	182	+1.221%
2026-07-02	128.9300	128.9300	120.4000	120.4000	-16.557%	2	179	+12.957%
2026-07-01	144.0000	145.4300	144.0000	144.2900	+45.117%	3	179	-5.745%
2026-06-30	96.7000	99.4300	95.0600	99.4300	-2.625%	5	180	+36.780%
2026-06-29	103.9000	104.1200	102.1100	102.1100	+18.457%	3	181	+33.190%
2026-06-26	86.2000	86.2000	86.2000	86.2000	-1.486%	5	181	+57.773%
2026-06-25	92.5500	92.5500	87.4000	87.5000	-16.936%	6	186	+55.429%
2026-06-23	105.3800	105.3800	105.3400	105.3400	+3.204%	2	183	+29.106%
2026-06-22	102.0700	102.0700	102.0700	102.0700	-1.143%	1	183	+33.242%
2026-06-18	103.2500	103.2500	103.2500	103.2500	-9.825%	1	185	+31.719%
2026-06-17	114.2800	114.5000	114.2800	114.5000	-10.210%	68	185	+18.777%
2026-06-16	127.5200	127.5200	127.5200	127.5200	+0.409%	2	185	+6.650%
2026-06-15	124.8500	127.4500	124.8500	127.0000	+19.417%	3	187	+7.087%
2026-06-12	106.3500	106.3500	106.3500	106.3500	+4.521%	1	188	+27.880%
2026-06-11	100.0500	101.8000	100.0500	101.7500	-5.787%	23	188	+33.661%
2026-06-10	108.0000	108.0000	108.0000	108.0000	-11.330%	1	178	+25.926%
2026-06-08	121.8000	121.8000	121.8000	121.8000	-1.377%	2	177	+11.658%
2026-06-05	123.5000	123.5000	123.5000	123.5000	-23.648%	1	175	+10.121%
2026-06-04	161.7500	161.7500	161.7500	161.7500	+7.833%	2	174	-15.920%
2026-06-03	140.0000	150.0000	140.0000	150.0000	+9.633%	3	176	-9.333%
2026-06-02	129.0000	136.8500	129.0000	136.8200	-1.568%	5	177	-0.599%
2026-06-01	139.0000	139.0000	139.0000	139.0000	-6.861%	1	174	-2.158%
2026-05-29	149.2400	149.2400	149.2400	149.2400	-7.877%	1	175	-8.872%
2026-05-28	162.0000	162.0000	162.0000	162.0000	+18.352%	1	174	-16.049%
2026-05-21	129.0000	136.8800	127.0300	136.8800	-2.229%	3	174	-0.643%
2026-05-18	139.3000	140.0000	137.3500	140.0000	-4.736%	4	174	-2.857%
2026-05-14	150.2500	150.2500	146.9600	146.9600	+0.589%	2	174	-7.458%
2026-05-13	146.1000	146.1000	146.1000	146.1000	+13.918%	4	178	-6.913%
2026-05-12	128.2500	128.2500	128.2500	128.2500	-5.070%	1	178	+6.043%
2026-05-11	135.1000	135.1000	135.1000	135.1000	-3.946%	5	178	+0.666%
2026-05-08	140.0000	140.6500	140.0000	140.6500	-4.489%	3	182	-3.306%
2026-05-07	147.2600	147.2600	147.2600	147.2600	+2.921%	60	179	-7.646%
2026-05-06	132.6400	143.0800	132.6400	143.0800	+3.352%	5	168	-4.948%
2026-05-04	140.0900	140.0900	138.4000	138.4400	-5.727%	12	164	-1.762%
2026-04-30	137.6000	146.8500	137.6000	146.8500	-24.893%	12	167	-7.388%
2026-04-29	194.1000	198.1600	194.1000	195.5200	-2.629%	5	160	-30.442%
2026-04-22	200.8000	200.8000	200.8000	200.8000	+0.783%	1	158	-32.271%
2026-04-20	199.2400	199.2400	199.2400	199.2400	-0.811%	1	158	-31.741%
2026-04-15	200.8700	200.8700	200.8700	200.8700	+3.541%	1	158	-32.295%
2026-04-14	187.0500	194.0000	187.0500	194.0000	+14.922%	2	159	-29.897%
2026-04-10	168.4000	168.8100	168.4000	168.8100	+0.345%	2	160	-19.436%
2026-04-09	168.2300	168.2300	168.2300	168.2300	+10.387%	1	160	-19.158%
2026-04-08	152.4000	152.4000	152.4000	152.4000	+22.686%	1	161	-10.761%
2026-04-02	124.2200	124.2200	124.2200	124.2200	-3.331%	1	161	+9.483%
2026-04-01	129.9500	135.6500	128.5000	128.5000	+4.898%	5	161	+5.837%
2026-03-31	122.5000	122.5000	122.5000	122.5000	+23.177%	1	161	+11.020%
2026-03-30	99.0000	100.2000	98.0000	99.4500	+7.455%	110	160	+36.752%
2026-03-27	100.0000	100.0000	90.0000	92.5500	-14.409%	13	215	+46.948%
2026-03-26	126.7100	126.7100	108.0600	108.1300	-22.493%	112	220	+25.775%
2026-03-25	139.5100	139.5100	139.5100	139.5100	-6.526%	3	150	-2.516%
2026-03-23	149.2500	149.2500	149.2500	149.2500	+5.106%	4	153	-8.878%
2026-03-20	142.0000	142.0000	142.0000	142.0000	-5.239%	1	153	-4.225%
2026-03-19	150.9500	150.9500	149.8500	149.8500	-6.227%	5	152	-9.243%
2026-03-18	159.8000	159.8000	159.8000	159.8000	-5.444%	1	148	-14.894%
2026-03-16	167.0000	169.0000	167.0000	169.0000	+6.928%	3	147	-19.527%
2026-03-13	162.4000	162.4000	157.2000	158.0500	-11.183%	5	149	-13.951%
2026-03-12	179.6000	179.6000	177.9500	177.9500	-5.896%	5	147	-23.574%
2026-03-11	189.1000	189.1000	189.1000	189.1000	+8.305%	1	143	-28.080%
2026-03-09	174.6000	174.6000	174.6000	174.6000	-5.016%	1	144	-22.108%
2026-03-06	183.8200	183.8200	183.8200	183.8200	-8.058%	6	143	-26.015%
2026-03-04	200.0000	200.0000	199.9300	199.9300	+8.498%	2	149	-31.976%
2026-03-03	184.2700	184.2700	184.2700	184.2700	-3.067%	1	150	-26.195%
2026-03-02	185.9000	190.1000	185.9000	190.1000	+7.038%	4	149	-28.459%
2026-02-27	177.6000	177.6000	177.6000	177.6000	-4.233%	1	147	-23.423%
2026-02-25	185.4500	185.4500	185.4500	185.4500	+3.171%	1	146	-26.665%
2026-02-23	179.7500	179.7500	179.7500	179.7500	-4.617%	1	146	-24.339%
2026-02-20	186.4800	188.4500	186.4800	188.4500	+5.456%	4	145	-27.832%
2026-02-19	178.7000	178.7000	178.7000	178.7000	-0.446%	1	145	-23.895%
2026-02-18	178.0000	179.5000	175.9500	179.5000	+3.131%	3	145	-24.234%
2026-02-17	174.0000	174.0500	174.0000	174.0500	-2.219%	2	145	-21.862%
2026-02-13	183.0000	183.0500	178.0000	178.0000	-4.172%	3	142	-23.596%
2026-02-12	196.8500	196.8500	185.7500	185.7500	-10.331%	2	142	-26.783%
2026-02-10	207.1500	207.1500	207.1500	207.1500	+3.363%	1	141	-34.347%
2026-02-09	200.4100	200.4100	200.4100	200.4100	+2.250%	1	140	-32.139%
2026-02-06	193.0000	196.0000	193.0000	196.0000	-7.109%	4	141	-30.612%
2026-02-05	202.0000	212.0000	202.0000	211.0000	+2.065%	3	138	-35.545%
2026-02-04	206.7300	206.7300	206.7300	206.7300	-11.665%	5	137	-34.214%
2026-02-03	234.0300	234.0300	234.0300	234.0300	-4.015%	1	142	-41.888%
2026-01-30	243.5000	243.8200	243.5000	243.8200	-7.233%	4	142	-44.221%
2026-01-29	262.6500	262.8300	246.9100	262.8300	+27.941%	8	143	-48.256%
2026-01-28	210.0000	210.0000	203.8500	205.4300	+0.849%	3	144	-33.797%
2026-01-27	205.6800	205.6800	203.7000	203.7000	-2.302%	2	145	-33.235%
2026-01-26	208.5000	208.5000	208.5000	208.5000	+5.330%	1	145	-34.772%
2026-01-23	198.9100	198.9100	197.9500	197.9500	+7.104%	3	144	-31.296%
2026-01-22	176.8500	184.8200	176.8500	184.8200	+15.232%	7	146	-26.415%
2026-01-21	149.3500	160.3900	149.3500	160.3900	+6.501%	7	140	-15.207%
2026-01-20	152.1000	152.1000	150.4700	150.6000	-8.171%	13	137	-9.695%
2026-01-15	163.0000	164.0000	163.0000	164.0000	-2.601%	2	147	-17.073%
2026-01-13	175.1700	175.1700	168.3800	168.3800	-9.400%	2	148	-19.230%
2026-01-12	185.8500	185.8500	185.8500	185.8500	+2.318%	1	147	-26.823%
2026-01-08	182.0000	182.0000	181.6400	181.6400	-2.861%	5	148	-25.127%
2026-01-07	186.9900	186.9900	186.9900	186.9900	-6.636%	2	143	-27.269%
2026-01-05	200.0000	200.2800	200.0000	200.2800	+5.383%	3	143	-32.095%
2026-01-02	190.0500	190.0500	190.0500	190.0500	-6.379%	1	143	-28.440%
2025-12-30	203.0000	203.0000	203.0000	203.0000	+2.108%	2	142	-33.005%
2025-12-17	198.8100	198.8100	198.8100	198.8100	+5.330%	7	141	-31.593%
2025-12-12	185.9600	188.7500	185.9600	188.7500	-12.413%	7	138	-27.947%
2025-12-05	214.8000	215.5000	214.8000	215.5000	+3.506%	10	139	-36.891%
2025-12-04	206.8500	208.2000	206.8500	208.2000	+8.698%	4	130	-34.678%
2025-12-03	191.5400	191.5400	191.5400	191.5400	-0.926%	2	134	-28.997%
2025-12-02	193.3300	193.3300	193.3300	193.3300	+1.914%	1	132	-29.654%
2025-11-28	189.7000	190.1700	189.7000	189.7000	+2.818%	3	132	-28.308%
2025-11-26	186.3500	186.3500	184.5000	184.5000	+1.737%	3	127	-26.287%
2025-11-25	179.0000	181.9500	179.0000	181.3500	+7.524%	5	127	-25.007%
2025-11-24	159.5000	168.6600	159.5000	168.6600	+12.343%	5	127	-19.364%
2025-11-21	150.7500	150.7500	150.1300	150.1300	-0.904%	3	126	-9.412%
2025-11-20	151.5000	151.5000	151.5000	151.5000	-0.224%	1	123	-10.231%
2025-11-18	151.8400	151.8400	151.8400	151.8400	-3.746%	1	123	-10.432%
2025-11-17	164.0000	164.0000	157.0000	157.7500	-5.358%	12	123	-13.788%
2025-11-14	161.2500	166.6800	161.2500	166.6800	+1.221%	2	118	-18.407%
2025-11-13	164.6700	164.6700	164.6700	164.6700	-1.690%	1	116	-17.411%
2025-11-12	169.4200	169.4200	166.8000	167.5000	-9.752%	3	115	-18.806%
2025-11-10	184.7400	186.0500	184.5000	185.6000	+8.882%	4	115	-26.724%
2025-11-07	166.6800	170.4600	166.6800	170.4600	-3.776%	6	112	-20.216%
2025-11-06	177.1500	177.1500	177.1500	177.1500	-8.920%	1	106	-23.229%
2025-11-05	193.4500	194.5000	193.4500	194.5000	+3.678%	11	106	-30.077%
2025-11-04	191.4700	191.4700	187.6000	187.6000	-2.798%	3	98	-27.505%
2025-11-03	207.5500	207.5500	193.0000	193.0000	-3.452%	7	96	-29.534%
2025-10-31	206.0000	206.0000	199.0000	199.9000	-9.853%	4	96	-31.966%
2025-10-30	221.7500	221.7500	221.7500	221.7500	-12.004%	1	96	-38.670%
2025-10-14	252.0000	252.0000	252.0000	252.0000	-1.946%	1	96	-46.032%
2025-10-07	257.2000	257.2000	257.0000	257.0000	-18.722%	2	98	-47.082%
2025-09-22	316.2000	316.2000	316.2000	316.2000	+9.488%	1	98	-56.989%
2025-09-11	287.7500	288.9800	287.7500	288.8000	+0.972%	5	97	-52.909%
2025-08-20	286.0200	286.0200	286.0200	286.0200	-12.237%	1	99	-52.451%
2025-08-12	325.9000	325.9000	325.9000	325.9000	+8.276%	1	99	-58.269%
2025-08-08	300.9800	300.9900	300.9800	300.9900	-3.920%	18	100	-54.816%
2025-08-04	308.5000	313.2700	308.5000	313.2700	+6.896%	2	101	-56.587%
2025-08-01	293.0600	293.0600	293.0600	293.0600	-7.529%	18	100	-53.593%
2025-07-31	311.6100	316.9200	311.6100	316.9200	+29.250%	9	82	-57.087%
2025-07-30	245.2000	245.2000	245.2000	245.2000	-5.441%	1	82	-44.535%
2025-07-25	259.3100	259.3100	259.3100	259.3100	+2.494%	1	81	-47.553%
2025-07-23	253.0000	253.0000	253.0000	253.0000	-1.843%	1	80	-46.245%
2025-07-21	258.8500	258.8500	257.7500	257.7500	-6.239%	2	80	-47.236%
2025-07-07	274.9000	274.9000	274.9000	274.9000	+8.785%	5	81	-50.527%
2025-06-23	245.5100	252.7000	245.5100	252.7000	+2.308%	2	85	-46.181%
2025-06-05	247.0000	247.0000	247.0000	247.0000	+5.084%	1	86	-44.939%
2025-06-02	235.0000	235.0500	235.0000	235.0500	+11.166%	3	86	-42.140%
2025-05-30	211.4400	211.4400	211.4400	211.4400	-0.802%	2	83	-35.679%
2025-05-29	213.1500	213.1500	213.1500	213.1500	+3.672%	1	84	-36.195%
2025-05-16	205.6000	205.6000	205.6000	205.6000	-8.317%	2	84	-33.852%
2025-05-14	224.2500	224.2500	224.2500	224.2500	+4.375%	5	83	-39.353%
2025-05-13	214.8500	214.8500	214.8500	214.8500	+3.637%	1	83	-36.700%
2025-05-12	194.4800	207.3100	194.4800	207.3100	+17.005%	6	83	-34.398%
2025-05-02	175.6400	177.1800	175.6400	177.1800	+31.293%	82	88	-23.242%
2025-04-25	135.0000	135.0000	134.9500	134.9500	+5.653%	4	108	+0.778%
2025-04-23	126.0000	127.7300	126.0000	127.7300	+15.072%	4	109	+6.475%
2025-04-22	100.8000	111.0000	100.8000	111.0000	+10.635%	2	110	+22.523%
2025-04-21	99.3000	100.4900	99.3000	100.3300	-11.447%	11	110	+35.553%
2025-04-17	113.3000	113.3000	113.3000	113.3000	+1.815%	1	114	+20.035%
2025-04-16	115.0000	115.7200	110.0300	111.2800	-8.336%	13	114	+22.214%
2025-04-15	128.5900	128.5900	121.4000	121.4000	-9.369%	7	107	+12.026%
2025-04-14	133.9500	133.9500	133.9500	133.9500	-4.933%	1	103	+1.530%
2025-04-11	139.3500	142.7000	138.3500	140.9000	-4.604%	10	103	-3.478%
2025-04-09	124.6500	148.0500	124.5500	147.7000	+18.236%	18	102	-7.921%
2025-04-08	140.5000	140.5000	124.9200	124.9200	-2.039%	2	93	+8.870%
2025-04-07	122.7700	127.5700	122.2000	127.5200	+7.685%	4	93	+6.650%
2025-04-04	123.2200	125.1000	115.4500	118.4200	-15.553%	64	91	+14.845%
2025-04-03	140.2300	140.2300	140.2300	140.2300	-18.209%	1	65	-3.016%
2025-04-01	175.9700	176.2500	171.4500	171.4500	-9.768%	6	66	-20.677%
2025-03-27	190.0100	190.0100	190.0100	190.0100	+3.859%	1	66	-28.425%
2025-03-20	182.9500	182.9500	182.9500	182.9500	+3.625%	2	65	-25.663%
2025-03-19	176.5500	176.5500	176.5500	176.5500	-5.045%	1	67	-22.968%
2025-03-17	185.9300	185.9300	185.9300	185.9300	+1.913%	4	66	-26.854%
2025-03-10	182.4400	182.4400	182.4400	182.4400	-12.141%	69	66	-25.455%
2025-03-07	209.5000	211.2500	207.6500	207.6500	-2.653%	134	117	-34.505%
2025-03-06	213.3100	213.3100	213.3100	213.3100	+1.712%	1	66	-36.243%
2025-03-04	209.7200	209.7200	209.7200	209.7200	-8.897%	1	66	-35.152%
2025-02-25	230.2000	230.2000	230.2000	230.2000	-16.895%	5	60	-40.921%
2025-02-18	284.6500	284.6500	277.0000	277.0000	-8.891%	7	60	-50.903%
2025-02-14	304.0300	304.0300	304.0300	304.0300	+3.131%	40	77	-55.268%
2025-02-13	291.0600	294.8000	286.8500	294.8000	+4.125%	3	77	-53.867%
2025-02-07	287.9600	287.9600	283.1200	283.1200	+1.889%	42	77	-51.964%
2025-02-06	277.8700	277.8700	277.8700	277.8700	+2.725%	1	58	-51.056%
2025-02-04	266.8600	270.5000	266.8600	270.5000	+2.657%	4	57	-49.723%
2025-01-31	263.5000	263.5000	263.5000	263.5000	+2.501%	6	55	-48.387%
2025-01-30	257.0700	257.0700	257.0700	257.0700	+10.806%	3	55	-47.096%
2025-01-27	232.0000	232.0000	232.0000	232.0000	+4.505%	4	58	-41.379%
2025-01-24	222.0000	222.0000	222.0000	222.0000	+5.709%	2	58	-38.739%
2025-01-23	210.0100	210.0100	210.0100	210.0100	+5.005%	5	57	-35.241%
2025-01-17	200.0000	200.0000	200.0000	200.0000	+0.533%	2	52	-32.000%
2025-01-16	198.9400	198.9400	198.9400	198.9400	+8.473%	2	52	-31.638%
2025-01-14	186.2500	186.2600	183.4000	183.4000	-11.670%	3	54	-25.845%
2025-01-06	207.9300	207.9300	207.6200	207.6300	+13.832%	40	53	-34.499%
2024-12-31	180.1400	182.4000	180.1400	182.4000	-2.647%	5	39	-25.439%
2024-12-23	187.3600	187.3600	187.3600	187.3600	-1.622%	1	39	-27.412%
2024-12-20	191.6900	191.6900	190.4500	190.4500	-8.429%	2	39	-28.590%
2024-12-06	208.6500	208.6500	207.9800	207.9800	+14.653%	10	37	-34.609%
2024-12-02	181.4000	181.4000	181.4000	181.4000	+6.051%	1	32	-25.028%
2024-11-26	171.1000	171.1000	171.0500	171.0500	+6.906%	2	33	-20.491%
2024-11-22	159.2300	160.0000	159.2300	160.0000	-2.141%	4	34	-15.000%
2024-11-21	163.5000	163.5000	163.5000	163.5000	+0.288%	1	33	-16.820%
2024-11-20	163.0300	163.0300	163.0300	163.0300	-9.629%	1	33	-16.580%
2024-11-12	180.4000	180.4000	180.4000	180.4000	+2.337%	1	32	-24.612%
2024-11-11	176.2800	176.2800	176.2800	176.2800	-2.311%	1	32	-22.850%
2024-11-08	180.4500	180.4500	180.4500	180.4500	+5.237%	10	31	-24.633%
2024-11-05	171.4700	171.4700	171.4700	171.4700	+0.304%	1	31	-20.686%
2024-11-01	171.2500	171.2500	170.9500	170.9500	-3.663%	4	31	-20.445%
2024-10-31	177.3500	177.4500	177.3500	177.4500	-1.230%	3	31	-23.359%
2024-10-23	179.6600	179.6600	179.6600	179.6600	-0.410%	1	28	-24.301%
2024-10-01	180.3000	180.5000	180.3000	180.4000	+5.633%	24	27	-24.612%
2024-09-26	173.0000	173.0000	169.2200	170.7800	+0.976%	9	15	-20.365%
2024-09-23	169.2000	169.2000	169.1300	169.1300	+0.949%	2	8	-19.588%
2024-09-20	167.5400	167.5400	167.5400	167.5400	-0.570%	10	7	-18.825%
2024-09-19	168.5000	168.5000	168.5000	168.5000	+12.326%	1	2	-19.288%
2024-09-17	150.0100	150.0100	150.0100	150.0100	0.000%	1	1	-9.339%