Dark

META20270115C860
META Jan 15 2027 860.00 Call (META270115C00860000)
option OPRA

EOD

Jul 23, 2026

17.00-22.727%(-5.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.8500	17.8500	16.0000	17.0000	-22.727%	10	950	0.000%
2026-07-22	22.0000	22.0000	22.0000	22.0000	-19.591%	2	946	-22.727%
2026-07-20	27.3600	27.3600	27.3600	27.3600	-10.324%	1	946	-37.865%
2026-07-17	28.0100	31.3000	28.0100	30.5100	-13.569%	6	946	-44.281%
2026-07-16	35.7200	39.6500	35.2100	35.3000	-10.746%	24	942	-51.841%
2026-07-15	37.2500	41.3700	37.2000	39.5500	+19.523%	7	934	-57.016%
2026-07-14	33.0900	33.0900	33.0900	33.0900	+2.636%	4	934	-48.625%
2026-07-13	35.0200	35.0200	31.8500	32.2400	-9.514%	23	936	-47.270%
2026-07-10	34.0400	38.5000	34.0400	35.6300	+61.807%	35	938	-52.287%
2026-07-09	22.0200	22.0200	22.0200	22.0200	+39.103%	1	941	-22.797%
2026-07-08	15.8300	15.8300	15.8300	15.8300	+9.172%	5	942	+7.391%
2026-07-07	14.5000	14.5000	14.5000	14.5000	+5.455%	1	942	+17.241%
2026-07-06	12.7500	13.7500	12.7500	13.7500	+6.755%	3	942	+23.636%
2026-07-02	13.2000	13.2000	12.4000	12.8800	-26.400%	241	780	+31.988%
2026-07-01	15.2300	19.2000	15.2300	17.5000	+92.731%	60	780	-2.857%
2026-06-30	9.0300	9.0800	9.0300	9.0800	-4.421%	2	736	+87.225%
2026-06-29	9.5000	9.7000	9.4500	9.5000	+17.720%	39	736	+78.947%
2026-06-26	7.8700	8.0700	7.8700	8.0700	-2.182%	15	728	+110.657%
2026-06-25	8.0500	8.2500	8.0500	8.2500	-16.329%	3	729	+106.061%
2026-06-23	10.5300	10.5300	9.8600	9.8600	-21.120%	7	729	+72.414%
2026-06-18	11.8000	12.5000	11.8000	12.5000	+9.649%	6	720	+36.000%
2026-06-12	11.0000	11.4000	11.0000	11.4000	-4.202%	3	720	+49.123%
2026-06-11	10.3000	11.9000	10.2900	11.9000	-7.031%	9	719	+42.857%
2026-06-10	13.2000	13.4000	12.8000	12.8000	-14.381%	6	715	+32.813%
2026-06-09	15.0500	15.2500	14.8000	14.9500	+6.028%	9	712	+13.712%
2026-06-08	14.8500	14.8500	14.1000	14.1000	-23.784%	4	703	+20.567%
2026-06-05	18.5000	18.5000	18.5000	18.5000	-16.854%	2	700	-8.108%
2026-06-04	24.5000	24.7000	22.2500	22.2500	+4.607%	19	700	-23.596%
2026-06-03	20.8000	21.5000	20.0500	21.2700	+22.312%	10	697	-20.075%
2026-06-02	19.2500	19.3000	17.3900	17.3900	-9.850%	51	692	-2.243%
2026-06-01	19.2500	19.7100	19.0500	19.2900	-5.672%	31	696	-11.871%
2026-05-29	19.3600	20.4500	19.3600	20.4500	+0.343%	6	699	-16.870%
2026-05-28	21.5000	21.5000	20.3800	20.3800	-9.623%	2	699	-16.585%
2026-05-27	16.1000	22.5500	15.3000	22.5500	+44.923%	7	699	-24.612%
2026-05-26	15.5600	15.5600	15.5600	15.5600	+1.236%	6	694	+9.254%
2026-05-22	15.1500	15.3700	15.1500	15.3700	+0.458%	4	694	+10.605%
2026-05-20	14.5000	15.3000	14.5000	15.3000	-0.326%	7	693	+11.111%
2026-05-19	16.0500	16.0500	15.3500	15.3500	-9.440%	2	693	+10.749%
2026-05-15	16.9500	16.9500	16.9500	16.9500	-4.183%	2	693	+0.295%
2026-05-13	17.6900	17.6900	17.6900	17.6900	+25.639%	2	693	-3.901%
2026-05-11	14.0800	14.0800	14.0800	14.0800	-13.354%	1	692	+20.739%
2026-05-08	16.2500	16.2500	16.2500	16.2500	-11.444%	48	692	+4.615%
2026-05-06	17.7000	18.3500	17.7000	18.3500	+20.724%	8	692	-7.357%
2026-05-05	15.8000	15.8000	15.2000	15.2000	-12.392%	4	699	+11.842%
2026-05-04	17.6000	17.6000	16.7500	17.3500	-2.528%	10	699	-2.017%
2026-05-01	18.5800	18.5800	17.4000	17.8000	-8.671%	24	675	-4.494%
2026-04-30	17.2000	19.4900	16.3500	19.4900	-42.524%	131	675	-12.776%
2026-04-29	33.6500	33.9100	33.6500	33.9100	-1.050%	2	667	-49.867%
2026-04-28	34.2000	34.2700	34.2000	34.2700	-5.852%	25	666	-50.394%
2026-04-27	34.4500	36.6200	34.4500	36.4000	+1.055%	8	643	-53.297%
2026-04-24	29.6600	36.0200	29.6600	36.0200	+17.214%	7	641	-52.804%
2026-04-23	31.7300	31.7300	30.4700	30.7300	-11.288%	5	642	-44.679%
2026-04-22	34.6400	34.6400	34.6400	34.6400	+2.637%	1	644	-50.924%
2026-04-21	33.6300	33.7500	33.6300	33.7500	+0.746%	8	642	-49.630%
2026-04-20	34.7500	34.7500	33.5000	33.5000	-14.823%	25	642	-49.254%
2026-04-17	39.3300	39.3300	39.3300	39.3300	+13.017%	30	636	-56.776%
2026-04-15	35.2100	37.2000	34.8000	34.8000	+9.641%	58	606	-51.149%
2026-04-14	28.3500	31.7400	28.3500	31.7400	+41.067%	8	591	-46.440%
2026-04-13	22.1500	22.5100	22.1500	22.5000	-7.216%	3	584	-24.444%
2026-04-10	24.2500	24.2500	24.2500	24.2500	+0.832%	2	582	-29.897%
2026-04-09	25.1900	26.7300	23.6500	24.0500	+10.881%	69	584	-29.314%
2026-04-08	19.3000	24.6500	19.3000	21.6900	+55.261%	21	558	-21.623%
2026-04-02	12.2500	13.9700	12.2500	13.9700	-7.545%	18	548	+21.689%
2026-04-01	15.0500	15.1100	15.0500	15.1100	+9.097%	3	548	+12.508%
2026-03-31	12.1000	13.8500	12.1000	13.8500	+38.086%	29	549	+22.744%
2026-03-30	9.6900	10.0500	9.3900	10.0300	+10.829%	28	552	+69.492%
2026-03-27	10.2800	10.2800	8.6500	9.0500	-22.583%	126	557	+87.845%
2026-03-26	14.2100	14.2100	11.6900	11.6900	-32.777%	15	435	+45.423%
2026-03-25	17.3900	17.3900	17.3900	17.3900	+4.257%	1	443	-2.243%
2026-03-24	16.6800	16.6800	16.6800	16.6800	-10.323%	2	443	+1.918%
2026-03-23	17.8300	18.6000	17.8300	18.6000	+8.392%	17	445	-8.602%
2026-03-20	17.2600	17.5300	17.1600	17.1600	-9.206%	9	453	-0.932%
2026-03-19	19.2000	19.2000	18.8000	18.9000	-10.214%	6	450	-10.053%
2026-03-18	20.4700	21.0500	20.4700	21.0500	-0.801%	5	451	-19.240%
2026-03-17	21.5000	21.5000	21.1300	21.2200	-9.122%	3	452	-19.887%
2026-03-16	26.2800	26.2800	23.3500	23.3500	+6.621%	4	454	-27.195%
2026-03-13	23.7000	24.3400	21.6100	21.9000	-19.780%	33	453	-22.374%
2026-03-12	28.7500	28.7500	27.3000	27.3000	-8.543%	44	462	-37.729%
2026-03-11	29.1500	30.2600	29.0000	29.8500	-4.693%	11	460	-43.049%
2026-03-10	31.3100	31.3200	31.3100	31.3200	+16.000%	2	463	-45.722%
2026-03-09	27.1300	27.1300	27.0000	27.0000	-8.629%	5	461	-37.037%
2026-03-06	29.9500	30.1000	29.3500	29.5500	-11.659%	19	482	-42.470%
2026-03-05	33.4500	33.4500	33.4500	33.4500	-7.469%	1	464	-49.178%
2026-03-04	36.6000	36.6000	36.1500	36.1500	+10.856%	6	463	-52.974%
2026-03-03	32.1000	32.6100	31.8500	32.6100	+10.994%	11	459	-47.869%
2026-02-27	31.2000	31.2000	29.3800	29.3800	-7.377%	2	462	-42.138%
2026-02-26	31.7200	31.7200	31.7200	31.7200	-1.245%	2	460	-46.406%
2026-02-25	32.6000	32.6000	32.1200	32.1200	+10.189%	20	462	-47.073%
2026-02-24	29.1500	29.1500	29.1500	29.1500	-5.203%	1	462	-41.681%
2026-02-23	30.7000	30.7500	30.7000	30.7500	-4.206%	2	463	-44.715%
2026-02-19	32.1000	32.1000	32.1000	32.1000	+7.107%	1	463	-47.040%
2026-02-18	29.9700	29.9700	29.9700	29.9700	-0.762%	1	463	-43.277%
2026-02-17	29.5600	30.2000	29.5600	30.2000	-6.124%	3	463	-43.709%
2026-02-13	33.6800	34.2000	32.1700	32.1700	-9.380%	10	467	-47.156%
2026-02-12	41.5000	41.5000	34.2000	35.5000	-6.481%	43	467	-52.113%
2026-02-11	38.0500	38.0500	37.9600	37.9600	-6.892%	2	455	-55.216%
2026-02-10	41.3500	41.5000	39.9000	40.7700	+3.477%	84	455	-58.303%
2026-02-09	37.4000	39.4000	37.1500	39.4000	+9.141%	30	529	-56.853%
2026-02-06	34.4800	36.1500	34.2600	36.1000	-16.047%	95	534	-52.909%
2026-02-05	41.1000	43.3500	41.1000	43.0000	+9.137%	6	459	-60.465%
2026-02-04	43.2000	43.2000	39.4000	39.4000	-12.928%	104	454	-56.853%
2026-02-03	51.1200	51.1200	45.2500	45.2500	-15.055%	116	521	-62.431%
2026-02-02	53.2700	53.2700	53.2700	53.2700	-4.790%	1	416	-68.087%
2026-01-30	55.1000	56.6000	55.1000	55.9500	-17.172%	5	417	-69.616%
2026-01-29	63.5600	67.5700	57.4800	67.5500	+48.462%	41	417	-74.833%
2026-01-28	45.0500	45.6500	45.0500	45.5000	-2.570%	24	399	-62.637%
2026-01-27	48.9500	48.9500	46.7000	46.7000	-3.313%	2	380	-63.597%
2026-01-26	47.3000	48.8500	47.0000	48.3000	+9.648%	181	380	-64.803%
2026-01-23	42.8000	45.2500	42.8000	44.0500	+13.707%	6	310	-61.407%
2026-01-22	31.5600	39.1000	31.5600	38.7400	+36.794%	6	308	-56.118%
2026-01-21	28.5500	28.5500	28.3200	28.3200	+9.682%	5	312	-39.972%
2026-01-20	26.3200	26.4600	25.8200	25.8200	-14.814%	5	307	-34.160%
2026-01-16	30.3100	30.3100	30.3100	30.3100	+6.725%	10	298	-43.913%
2026-01-15	28.4000	28.4000	28.4000	28.4000	-2.372%	1	298	-40.141%
2026-01-14	30.7800	30.7800	29.0900	29.0900	-8.666%	28	298	-41.561%
2026-01-13	32.6400	32.6400	31.5000	31.8500	-12.186%	55	315	-46.625%
2026-01-12	36.2700	36.2700	36.2700	36.2700	-5.251%	2	300	-53.129%
2026-01-09	38.3000	38.9300	38.0000	38.2800	+4.676%	18	302	-55.590%
2026-01-08	36.1800	36.5700	35.4800	36.5700	-2.219%	3	286	-53.514%
2026-01-07	37.4000	37.4000	37.4000	37.4000	-8.333%	1	285	-54.545%
2026-01-06	38.8800	41.0500	38.8800	40.8000	+6.057%	30	285	-58.333%
2026-01-02	38.4700	38.4700	38.4700	38.4700	-10.742%	10	290	-55.810%
2025-12-31	43.1000	43.1000	43.1000	43.1000	-2.753%	1	280	-60.557%
2025-12-30	44.1000	44.3200	43.7000	44.3200	+5.851%	27	280	-61.643%
2025-12-29	41.8700	41.8700	41.8700	41.8700	-7.510%	6	271	-59.398%
2025-12-23	45.2700	45.2700	45.2700	45.2700	-4.995%	7	268	-62.448%
2025-12-18	47.6500	47.6500	47.6500	47.6500	+3.295%	5	261	-64.323%
2025-12-17	46.1300	46.1300	46.1300	46.1300	+4.960%	1	261	-63.148%
2025-12-15	43.9500	43.9500	43.9500	43.9500	+0.388%	1	261	-61.320%
2025-12-12	43.7800	43.7800	43.7800	43.7800	+0.091%	2	261	-61.169%
2025-12-11	43.7400	43.7400	43.7400	43.7400	-2.257%	2	261	-61.134%
2025-12-10	46.7000	46.7000	44.7500	44.7500	-9.321%	3	262	-62.011%
2025-12-09	48.5100	49.3500	48.5100	49.3500	-10.517%	5	261	-65.552%
2025-12-05	54.0000	55.1500	53.9500	55.1500	+3.665%	8	261	-69.175%
2025-12-04	53.7000	54.5500	53.2000	53.2000	+12.189%	17	260	-68.045%
2025-12-02	47.4200	47.4200	47.4200	47.4200	+2.596%	2	254	-64.150%
2025-12-01	46.2200	46.2200	46.2200	46.2200	+2.257%	5	256	-63.219%
2025-11-26	45.2000	45.2000	45.2000	45.2000	+1.505%	1	255	-62.389%
2025-11-25	40.4000	44.5300	40.3000	44.5300	+17.960%	7	255	-61.823%
2025-11-24	33.0000	37.7500	33.0000	37.7500	+17.309%	8	253	-54.967%
2025-11-21	33.7000	33.7000	32.1800	32.1800	-2.188%	15	256	-47.172%
2025-11-20	32.9000	32.9000	32.9000	32.9000	-1.201%	60	265	-48.328%
2025-11-19	33.0000	33.3500	33.0000	33.3000	-11.105%	6	205	-48.949%
2025-11-18	35.1000	37.4600	34.1300	37.4600	-4.900%	3	200	-54.618%
2025-11-17	39.3300	39.3900	39.3300	39.3900	-2.500%	11	198	-56.842%
2025-11-14	37.9400	40.4000	37.9400	40.4000	+1.279%	5	198	-57.921%
2025-11-13	40.9000	41.8500	39.3900	39.8900	-1.506%	5	197	-57.383%
2025-11-12	40.9000	41.0400	40.1500	40.5000	-10.557%	6	196	-58.025%
2025-11-11	45.1800	45.2800	45.1000	45.2800	-5.667%	6	192	-62.456%
2025-11-10	46.3200	48.0000	45.8300	48.0000	+11.628%	7	191	-64.583%
2025-11-07	40.6600	43.0000	40.0000	43.0000	-3.153%	8	189	-60.465%
2025-11-06	48.8700	48.8700	44.4000	44.4000	-12.736%	37	184	-61.712%
2025-11-05	50.6700	51.2500	50.6700	50.8800	+5.124%	5	168	-66.588%
2025-11-04	48.2000	48.4000	48.2000	48.4000	-7.280%	4	168	-64.876%
2025-11-03	55.9500	55.9500	52.2000	52.2000	-6.250%	4	166	-67.433%
2025-10-31	55.5500	56.4700	54.5800	55.6800	-12.010%	5	166	-69.468%
2025-10-30	58.1000	63.9200	56.5000	63.2800	-30.077%	126	166	-73.135%
2025-10-29	90.5000	90.5000	90.5000	90.5000	+3.868%	1	186	-81.215%
2025-10-27	86.6500	87.7700	86.6500	87.1300	+8.438%	9	182	-80.489%
2025-10-23	82.4000	82.4000	80.3500	80.3500	+0.727%	3	182	-78.843%
2025-10-20	79.7700	79.7700	79.7700	79.7700	+3.800%	1	180	-78.689%
2025-10-15	76.8500	76.8500	76.8500	76.8500	-0.389%	13	180	-77.879%
2025-10-10	81.5000	81.5000	77.1500	77.1500	+2.867%	2	167	-77.965%
2025-10-08	75.0000	75.0000	75.0000	75.0000	+10.619%	3	165	-77.333%
2025-10-06	67.8000	67.8000	67.8000	67.8000	-5.307%	1	168	-74.926%
2025-10-03	73.1500	73.1500	71.6000	71.6000	-2.452%	11	168	-76.257%
2025-10-01	72.5000	73.4000	71.5000	73.4000	-6.758%	3	168	-76.839%
2025-09-30	78.7200	78.7200	78.7200	78.7200	-8.677%	1	165	-78.404%
2025-09-26	88.2500	88.2500	86.2000	86.2000	-3.719%	2	165	-80.278%
2025-09-25	89.5300	89.5300	89.5300	89.5300	-13.498%	50	164	-81.012%
2025-09-22	103.5000	103.5000	103.5000	103.5000	+2.893%	1	114	-83.575%
2025-09-19	105.9000	105.9000	99.8500	100.5900	-6.688%	21	113	-83.100%
2025-09-18	107.8000	107.8000	107.8000	107.8000	+9.131%	10	123	-84.230%
2025-09-17	98.7800	98.7800	98.7800	98.7800	+1.365%	1	133	-82.790%
2025-09-15	97.4500	97.4500	97.4500	97.4500	+8.158%	1	133	-82.555%
2025-09-12	86.9000	90.1000	86.9000	90.1000	+2.830%	2	133	-81.132%
2025-09-11	87.0500	87.6200	87.0500	87.6200	-1.716%	3	131	-80.598%
2025-09-10	88.9500	89.1500	88.9500	89.1500	-2.087%	26	129	-80.931%
2025-09-09	92.0300	92.0300	91.0500	91.0500	+0.055%	12	131	-81.329%
2025-09-08	92.0000	92.8500	90.9500	91.0000	+6.061%	51	130	-81.319%
2025-09-05	85.8000	85.8000	85.8000	85.8000	+8.539%	4	105	-80.186%
2025-09-03	79.0500	79.0500	79.0500	79.0500	-0.378%	1	101	-78.495%
2025-09-02	77.3000	79.3500	77.3000	79.3500	-7.690%	4	100	-78.576%
2025-08-29	85.9600	85.9600	85.9600	85.9600	+0.656%	1	97	-80.223%
2025-08-21	86.8000	86.8000	85.0000	85.4000	-4.953%	3	97	-80.094%
2025-08-20	89.8500	89.8500	89.8500	89.8500	-2.337%	1	95	-81.080%
2025-08-19	96.6000	96.6000	92.0000	92.0000	-8.612%	5	95	-81.522%
2025-08-18	100.6700	100.6700	100.6700	100.6700	-10.276%	2	94	-83.113%
2025-08-15	112.2000	112.2000	112.2000	112.2000	+3.210%	1	93	-84.848%
2025-08-13	112.5400	112.5400	108.7100	108.7100	-4.974%	3	93	-84.362%
2025-08-12	113.5000	114.4000	113.5000	114.4000	+10.960%	3	93	-85.140%
2025-08-11	103.1000	103.1000	103.1000	103.1000	+1.877%	6	91	-83.511%
2025-08-08	101.9000	101.9000	101.2000	101.2000	+8.177%	13	91	-83.202%
2025-08-01	96.1000	96.7000	93.5500	93.5500	-11.285%	3	87	-81.828%
2025-07-31	108.7100	108.7100	105.1500	105.4500	+44.452%	13	86	-83.879%
2025-07-18	73.0000	73.0000	73.0000	73.0000	-2.406%	4	82	-76.712%
2025-07-17	75.0600	75.0600	74.8000	74.8000	-8.780%	2	82	-77.273%
2025-07-11	82.2400	82.2400	82.0000	82.0000	-7.606%	10	81	-79.268%
2025-07-07	88.7500	88.7500	88.7500	88.7500	-0.482%	2	78	-80.845%
2025-07-03	89.1800	89.1800	89.1800	89.1800	-1.240%	3	78	-80.937%
2025-07-01	90.3000	90.3000	90.3000	90.3000	-9.997%	1	79	-81.174%
2025-06-30	100.4200	100.4200	100.3300	100.3300	+4.185%	2	78	-83.056%
2025-06-27	96.3000	96.3000	96.3000	96.3000	+9.982%	1	77	-82.347%
2025-06-17	87.5600	87.5600	87.5600	87.5600	-2.527%	1	76	-80.585%
2025-06-09	89.8300	89.8300	89.8300	89.8300	+42.655%	1	76	-81.075%
2025-05-30	62.9700	62.9700	62.9700	62.9700	+4.341%	10	76	-73.003%
2025-05-21	60.1500	60.3500	60.1500	60.3500	-13.724%	2	76	-71.831%
2025-05-14	69.9500	69.9500	69.9500	69.9500	+47.730%	3	76	-75.697%
2025-05-09	47.6800	47.6800	46.6900	47.3500	-2.311%	18	76	-64.097%
2025-05-02	49.3000	50.4500	48.3300	48.4700	+103.229%	48	73	-64.927%
2025-04-17	23.8500	23.8500	23.8500	23.8500	-31.209%	25	70	-28.721%
2025-04-07	34.6700	34.6700	34.6700	34.6700	+8.344%	1	70	-50.966%
2025-04-04	31.0000	32.0000	31.0000	32.0000	-20.000%	6	70	-46.875%
2025-04-03	40.0000	40.0000	40.0000	40.0000	-8.987%	1	69	-57.500%
2025-03-31	43.9500	43.9500	43.9500	43.9500	-37.268%	33	69	-61.320%
2025-03-06	70.0600	70.0600	70.0600	70.0600	-20.818%	1	69	-75.735%
2025-02-27	88.4800	88.4800	88.4800	88.4800	+12.886%	2	69	-80.787%
2025-02-25	78.3800	78.3800	78.3800	78.3800	-8.456%	1	70	-78.311%
2025-02-24	85.6200	85.6200	85.6200	85.6200	-10.006%	1	70	-80.145%
2025-02-21	95.1400	95.1400	95.1400	95.1400	-4.593%	2	70	-82.132%
2025-02-20	101.4400	101.4400	99.7200	99.7200	-5.299%	3	71	-82.952%
2025-02-19	105.3000	105.3000	105.3000	105.3000	-14.709%	5	70	-83.856%
2025-02-14	122.6600	123.4600	122.6600	123.4600	+7.825%	6	65	-86.230%
2025-02-12	114.5000	114.5000	114.5000	114.5000	+2.599%	25	65	-85.153%
2025-02-07	112.0000	112.0000	111.6000	111.6000	+12.784%	6	52	-84.767%
2025-01-30	94.6000	98.9500	94.6000	98.9500	+2.380%	2	53	-82.820%
2025-01-28	93.8700	96.6500	93.8700	96.6500	+29.039%	4	53	-82.411%
2025-01-24	74.0000	74.9000	74.0000	74.9000	+3.668%	4	53	-77.303%
2025-01-23	72.2500	72.2500	72.2500	72.2500	+3.214%	1	51	-76.471%
2025-01-22	70.0000	70.0000	70.0000	70.0000	+6.838%	1	50	-75.714%
2025-01-03	65.5200	65.5200	65.5200	65.5200	-0.471%	2	49	-74.054%
2024-12-24	67.1000	67.1000	65.8300	65.8300	+3.230%	12	43	-74.176%
2024-12-23	63.8000	63.8100	63.7400	63.7700	-17.674%	8	43	-73.342%
2024-12-12	77.3800	77.5700	77.3200	77.4600	+7.360%	10	39	-78.053%
2024-12-06	72.1500	72.1500	72.1500	72.1500	0.000%	68	34	-76.438%