Dark

META20270115C870
META Jan 15 2027 870.00 Call (META270115C00870000)
option OPRA

EOD

Jul 23, 2026

15.02-37.599%(-9.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.5000	16.8500	15.0000	15.0200	-37.599%	7	854	0.000%
2026-07-21	25.7500	25.9700	24.0700	24.0700	-7.066%	15	856	-37.599%
2026-07-20	26.1000	27.0300	25.9000	25.9000	-12.795%	4	852	-42.008%
2026-07-17	24.6000	29.7000	24.0000	29.7000	-9.174%	4	853	-49.428%
2026-07-16	37.1500	37.1500	32.7000	32.7000	-13.147%	15	849	-54.067%
2026-07-15	37.5200	39.6000	36.9500	37.6500	+17.107%	27	857	-60.106%
2026-07-14	31.8500	32.1500	30.3500	32.1500	+3.045%	152	876	-53.281%
2026-07-13	29.8000	31.7000	28.8000	31.2000	-10.086%	35	869	-51.859%
2026-07-10	30.0000	35.6500	30.0000	34.7000	+92.778%	61	869	-56.715%
2026-07-09	12.6000	18.0000	12.6000	18.0000	+20.563%	9	863	-16.556%
2026-07-08	14.9300	14.9300	14.9300	14.9300	+16.187%	7	866	+0.603%
2026-07-06	12.8500	12.8500	12.8500	12.8500	+1.181%	3	866	+16.887%
2026-07-02	12.7000	12.7000	12.7000	12.7000	-26.590%	1	865	+18.268%
2026-07-01	13.0000	18.4000	13.0000	17.3000	+101.163%	54	865	-13.179%
2026-06-30	8.2500	8.6000	8.2500	8.6000	-4.444%	10	854	+74.651%
2026-06-29	9.1500	9.1500	9.0000	9.0000	+13.493%	2	850	+66.889%
2026-06-26	8.4800	8.4800	7.9300	7.9300	+2.987%	42	849	+89.407%
2026-06-25	8.4500	8.4500	7.6100	7.7000	-20.207%	13	829	+95.065%
2026-06-22	9.6500	9.6500	9.6500	9.6500	-11.872%	1	828	+55.648%
2026-06-17	12.0100	12.0100	10.9500	10.9500	-23.693%	2	827	+37.169%
2026-06-15	13.2500	14.3500	13.2500	14.3500	+36.019%	3	827	+4.669%
2026-06-12	10.5500	10.5500	10.5500	10.5500	+10.356%	1	826	+42.370%
2026-06-11	9.8000	9.8000	9.5500	9.5600	-23.825%	13	826	+57.113%
2026-06-10	12.5500	12.5500	12.5500	12.5500	+0.400%	1	826	+19.681%
2026-06-09	14.7000	14.7500	12.5000	12.5000	-5.660%	11	826	+20.160%
2026-06-08	14.7000	14.7000	13.2500	13.2500	-9.864%	16	824	+13.358%
2026-06-05	19.8000	19.8000	14.5700	14.7000	-32.507%	10	817	+2.177%
2026-06-04	23.0500	23.0500	21.7800	21.7800	+13.438%	7	814	-31.038%
2026-06-03	19.9800	19.9800	19.1000	19.2000	+4.065%	8	813	-21.771%
2026-06-02	18.3000	18.4500	18.2500	18.4500	-1.178%	13	806	-18.591%
2026-06-01	19.3500	19.3500	18.0200	18.6700	-2.098%	8	803	-19.550%
2026-05-29	17.9800	19.0700	17.9800	19.0700	-2.205%	5	804	-21.238%
2026-05-28	21.0800	21.0800	19.5000	19.5000	-7.143%	4	804	-22.974%
2026-05-27	15.6000	21.0000	14.3100	21.0000	+46.341%	31	802	-28.476%
2026-05-20	14.4500	14.4500	14.3500	14.3500	+1.773%	5	800	+4.669%
2026-05-19	14.1000	14.1000	14.1000	14.1000	-16.320%	5	800	+6.525%
2026-05-15	17.0000	17.0000	16.8000	16.8500	+1.201%	46	800	-10.861%
2026-05-13	16.5000	16.6500	16.5000	16.6500	+24.254%	2	798	-9.790%
2026-05-12	13.4500	13.4500	13.4000	13.4000	-2.190%	6	798	+12.090%
2026-05-11	13.8000	13.8000	13.7000	13.7000	-7.432%	28	798	+9.635%
2026-05-08	14.8000	14.8000	14.8000	14.8000	-16.947%	5	771	+1.486%
2026-05-07	17.5000	17.8200	17.5000	17.8200	+28.664%	6	776	-15.713%
2026-05-05	14.0000	14.0500	13.6000	13.8500	-13.975%	11	771	+8.448%
2026-05-04	15.6000	16.1000	15.5500	16.1000	-5.848%	17	768	-6.708%
2026-05-01	17.3500	17.4000	16.5000	17.1000	+3.012%	60	748	-12.164%
2026-04-30	15.3100	16.7500	15.2400	16.6000	-47.634%	138	748	-9.518%
2026-04-29	32.0000	32.0000	31.6000	31.7000	-1.553%	4	721	-52.618%
2026-04-28	32.2000	32.2000	32.2000	32.2000	-6.122%	2	717	-53.354%
2026-04-27	33.8500	34.3000	32.8500	34.3000	+2.849%	6	715	-56.210%
2026-04-24	31.1000	35.1500	31.1000	33.3500	+15.598%	13	715	-54.963%
2026-04-23	30.0900	30.0900	28.8500	28.8500	-9.844%	3	716	-47.938%
2026-04-22	32.0000	32.0000	32.0000	32.0000	+0.787%	1	718	-53.063%
2026-04-20	33.2000	33.2000	31.7500	31.7500	-9.980%	13	717	-52.693%
2026-04-17	35.6400	35.6400	35.2700	35.2700	+8.356%	2	710	-57.414%
2026-04-16	33.1000	33.2500	31.5400	32.5500	-1.602%	16	710	-53.856%
2026-04-15	32.8000	33.2500	32.8000	33.0800	+11.007%	11	698	-54.595%
2026-04-14	25.8500	30.9500	25.8500	29.8000	+37.644%	91	698	-49.597%
2026-04-13	20.4500	21.6500	20.4500	21.6500	-0.184%	5	706	-30.624%
2026-04-10	21.6900	21.6900	21.6900	21.6900	-8.481%	7	708	-30.751%
2026-04-09	22.3500	25.3500	22.3500	23.7000	+5.804%	29	711	-36.624%
2026-04-08	16.5000	22.4000	16.5000	22.4000	+72.308%	193	690	-32.946%
2026-04-06	13.0000	13.0000	13.0000	13.0000	-19.003%	1	670	+15.538%
2026-04-01	14.8400	16.0500	14.8400	16.0500	+23.938%	2	671	-6.417%
2026-03-31	12.0500	13.0500	12.0500	12.9500	+45.998%	36	671	+15.985%
2026-03-30	8.7800	8.8700	8.7800	8.8700	+3.743%	66	675	+69.335%
2026-03-27	8.8700	8.8700	8.4300	8.5500	-17.788%	148	677	+75.673%
2026-03-26	13.3000	13.3000	10.4000	10.4000	-35.000%	119	727	+44.423%
2026-03-25	16.2900	16.2900	16.0000	16.0000	+3.964%	17	612	-6.125%
2026-03-24	15.3900	15.3900	15.3900	15.3900	-20.874%	1	610	-2.404%
2026-03-18	19.6100	19.6100	19.2000	19.4500	-9.703%	106	611	-22.776%
2026-03-17	21.5400	21.5400	21.5400	21.5400	-5.402%	1	612	-30.269%
2026-03-16	24.4800	24.4800	22.7700	22.7700	+10.266%	2	613	-34.036%
2026-03-13	22.5900	22.5900	20.6500	20.6500	-19.336%	4	614	-27.264%
2026-03-12	26.0900	26.0900	25.6000	25.6000	-5.952%	2	614	-41.328%
2026-03-11	27.2200	27.2200	27.2200	27.2200	-7.099%	1	614	-44.820%
2026-03-10	29.2000	29.3000	29.2000	29.3000	+4.643%	9	614	-48.737%
2026-03-06	28.1000	28.1000	28.0000	28.0000	-9.823%	3	615	-46.357%
2026-03-05	31.0500	31.0500	31.0500	31.0500	-6.023%	1	612	-51.626%
2026-03-04	34.5900	34.5900	33.0400	33.0400	+9.043%	2	611	-54.540%
2026-03-03	30.6500	30.6500	30.3000	30.3000	+1.508%	6	611	-50.429%
2026-03-02	30.0000	30.0000	29.8500	29.8500	+1.015%	6	605	-49.682%
2026-02-27	29.5500	29.5500	29.5500	29.5500	-1.171%	1	605	-49.171%
2026-02-25	30.5100	30.5100	29.9000	29.9000	+6.179%	9	600	-49.766%
2026-02-24	28.1600	28.1600	28.1600	28.1600	+0.464%	36	600	-46.662%
2026-02-23	30.2800	30.2800	28.0300	28.0300	-12.269%	10	591	-46.415%
2026-02-20	32.6500	32.6500	31.9500	31.9500	+12.105%	2	586	-52.989%
2026-02-18	28.5000	28.5000	28.5000	28.5000	-0.070%	1	586	-47.298%
2026-02-17	27.7500	28.5200	27.4000	28.5200	-7.252%	6	587	-47.335%
2026-02-13	31.7900	32.0000	30.7500	30.7500	-8.618%	9	589	-51.154%
2026-02-12	34.5500	34.5500	33.2100	33.6500	-10.743%	5	589	-55.364%
2026-02-11	35.7100	37.7000	35.7100	37.7000	-1.050%	4	590	-60.159%
2026-02-10	39.2000	39.2000	38.1000	38.1000	-7.412%	3	592	-60.577%
2026-02-09	37.2000	41.3300	37.2000	41.1500	+17.639%	14	592	-63.499%
2026-02-06	33.0500	35.4000	33.0500	34.9800	-11.218%	119	586	-57.061%
2026-02-05	36.2000	39.4000	36.2000	39.4000	+4.095%	4	587	-61.878%
2026-02-04	39.2000	39.2000	37.3500	37.8500	-11.462%	111	587	-60.317%
2026-02-03	48.9000	48.9000	42.7500	42.7500	-14.243%	13	486	-64.865%
2026-02-02	50.0000	50.0000	49.7500	49.8500	-6.490%	7	480	-69.870%
2026-01-30	54.0000	54.0400	53.3100	53.3100	-15.528%	10	481	-71.825%
2026-01-29	58.9500	63.5000	55.4000	63.1100	+45.919%	32	480	-76.200%
2026-01-28	44.7600	44.7600	42.8500	43.2500	-5.671%	32	474	-65.272%
2026-01-27	44.7500	45.8500	44.6500	45.8500	-1.079%	56	457	-67.241%
2026-01-26	45.0100	46.5500	44.9500	46.3500	+13.714%	87	405	-67.594%
2026-01-23	40.7600	40.7600	40.7600	40.7600	+10.162%	8	364	-63.150%
2026-01-22	32.3600	37.0000	32.3600	37.0000	+27.586%	18	361	-59.405%
2026-01-16	29.0000	29.0000	29.0000	29.0000	+4.129%	1	352	-48.207%
2026-01-15	27.9000	27.9000	27.8500	27.8500	-7.167%	2	352	-46.068%
2026-01-13	30.6000	30.6000	29.9500	30.0000	-13.669%	3	352	-49.933%
2026-01-12	35.1500	35.1500	34.5000	34.7500	-3.472%	7	351	-56.777%
2026-01-09	36.0000	36.0000	36.0000	36.0000	+4.197%	2	351	-58.278%
2026-01-08	33.7800	34.5500	33.7800	34.5500	-9.318%	2	350	-56.527%
2026-01-06	38.1300	38.1300	38.0200	38.1000	-4.343%	4	350	-60.577%
2026-01-05	39.8300	39.8300	39.8300	39.8300	-5.392%	1	350	-62.290%
2025-12-30	42.1500	42.2000	42.1000	42.1000	+5.092%	5	350	-64.323%
2025-12-29	39.9700	40.1400	39.9500	40.0600	-3.470%	107	347	-62.506%
2025-12-26	41.5000	41.5000	41.5000	41.5000	-10.173%	9	376	-63.807%
2025-12-19	46.3000	46.3000	46.2000	46.2000	+12.054%	2	385	-67.489%
2025-12-12	41.3200	41.3200	41.0800	41.2300	-19.973%	19	383	-63.570%
2025-12-08	51.6100	51.6100	51.5200	51.5200	-0.675%	7	371	-70.846%
2025-12-05	51.1200	51.8700	51.1200	51.8700	+0.914%	8	371	-71.043%
2025-12-04	52.0500	52.0500	51.4000	51.4000	+13.969%	3	363	-70.778%
2025-12-02	45.1000	45.1000	45.1000	45.1000	+2.337%	1	360	-66.696%
2025-12-01	44.0700	44.0700	44.0600	44.0700	+6.578%	3	360	-65.918%
2025-11-26	41.3500	41.3500	41.3500	41.3500	-1.548%	13	367	-63.676%
2025-11-25	38.6300	42.0000	38.6300	42.0000	+19.149%	9	367	-64.238%
2025-11-24	35.1500	35.2500	35.1000	35.2500	+21.552%	38	365	-57.390%
2025-11-21	29.0000	29.0000	29.0000	29.0000	-8.948%	3	349	-48.207%
2025-11-19	32.6600	32.6600	31.8500	31.8500	-13.333%	5	352	-52.841%
2025-11-17	37.2700	37.4100	36.7500	36.7500	-5.527%	6	354	-59.129%
2025-11-14	37.7100	38.9000	37.7100	38.9000	+2.666%	5	354	-61.388%
2025-11-13	40.5000	40.5000	37.8900	37.8900	-4.294%	4	354	-60.359%
2025-11-12	39.1500	39.5900	39.1500	39.5900	-8.779%	2	352	-62.061%
2025-11-11	43.4000	43.4000	43.4000	43.4000	-3.961%	2	353	-65.392%
2025-11-10	45.1900	45.1900	45.1900	45.1900	+8.499%	1	353	-66.763%
2025-11-07	39.7400	41.6500	38.2000	41.6500	-3.049%	17	353	-63.938%
2025-11-06	44.5000	45.1000	42.9600	42.9600	-10.871%	3	343	-65.037%
2025-11-04	49.7000	49.7000	48.2000	48.2000	-9.907%	3	342	-68.838%
2025-11-03	56.1600	56.1600	53.5000	53.5000	-1.036%	2	343	-71.925%
2025-10-31	55.5400	55.5400	52.4000	54.0600	-11.159%	7	343	-72.216%
2025-10-30	55.5000	60.8500	53.9000	60.8500	-29.953%	16	342	-75.316%
2025-10-29	85.3200	86.8700	85.3200	86.8700	-0.138%	40	340	-82.710%
2025-10-28	85.2800	87.0100	85.2800	86.9900	+3.436%	42	340	-82.734%
2025-10-27	83.8000	84.1000	83.8000	84.1000	+7.821%	2	340	-82.140%
2025-10-24	76.5000	78.0300	76.1000	78.0000	-2.439%	102	340	-80.744%
2025-10-23	79.2500	79.9500	79.2500	79.9500	+5.475%	2	275	-81.213%
2025-10-22	75.8000	75.8000	75.8000	75.8000	-2.257%	1	273	-80.185%
2025-10-21	77.4000	77.5500	77.4000	77.5500	+0.065%	10	273	-80.632%
2025-10-20	76.5700	77.5000	76.5700	77.5000	+2.649%	2	263	-80.619%
2025-10-15	75.5000	75.5000	75.5000	75.5000	+5.447%	23	263	-80.106%
2025-10-14	71.6500	71.6500	71.6000	71.6000	+0.140%	3	240	-79.022%
2025-10-13	72.0500	72.4500	71.5000	71.5000	+0.084%	5	242	-78.993%
2025-10-10	77.3500	77.3500	71.4400	71.4400	-6.074%	2	237	-78.975%
2025-10-09	75.8600	76.0600	75.7800	76.0600	+9.392%	54	237	-80.252%
2025-10-07	71.7500	71.7500	69.5300	69.5300	-0.287%	7	176	-78.398%
2025-10-06	69.6000	70.1000	69.5300	69.7300	-5.129%	101	176	-78.460%
2025-10-02	73.5000	73.5000	73.5000	73.5000	-3.188%	1	77	-79.565%
2025-09-30	76.0000	76.0000	75.9200	75.9200	-5.100%	2	77	-80.216%
2025-09-29	80.0000	80.0000	80.0000	80.0000	-9.808%	1	78	-81.225%
2025-09-23	95.7500	95.7500	88.0400	88.7000	-11.033%	5	78	-83.067%
2025-09-22	103.0000	103.0000	99.7000	99.7000	-4.593%	2	79	-84.935%
2025-09-18	105.0000	105.0000	104.5000	104.5000	+8.178%	2	79	-85.627%
2025-09-17	96.6000	96.6000	96.6000	96.6000	+3.681%	2	79	-84.451%
2025-09-15	93.1700	93.1700	93.1700	93.1700	+8.073%	1	78	-83.879%
2025-09-10	86.2100	86.2100	86.2100	86.2100	-1.699%	1	78	-82.577%
2025-09-09	87.1000	87.7000	87.1000	87.7000	+7.016%	2	78	-82.873%
2025-09-05	81.9500	81.9500	81.9500	81.9500	+7.687%	1	77	-81.672%
2025-09-03	76.8500	76.8500	76.1000	76.1000	0.000%	2	76	-80.263%
2025-09-02	75.8500	76.1000	75.8500	76.1000	-4.493%	2	75	-80.263%
2025-08-29	79.6800	79.6800	79.6800	79.6800	-8.885%	1	73	-81.150%
2025-08-25	87.4500	87.4500	87.4500	87.4500	+4.543%	2	73	-82.824%
2025-08-22	83.6500	83.6500	83.6500	83.6500	-5.320%	1	73	-82.044%
2025-08-19	88.7700	88.7700	88.3500	88.3500	-17.714%	2	73	-82.999%
2025-08-14	107.3700	107.3700	107.3700	107.3700	+1.599%	2	73	-86.011%
2025-08-13	105.6800	105.6800	105.6800	105.6800	-3.577%	6	71	-85.787%
2025-08-12	109.0800	109.6000	109.0800	109.6000	+8.140%	2	68	-86.296%
2025-08-06	101.3500	101.3500	101.3500	101.3500	+9.568%	1	66	-85.180%
2025-08-01	92.5000	92.5000	92.5000	92.5000	-5.824%	1	67	-83.762%
2025-07-31	98.2200	98.2200	98.2200	98.2200	+38.611%	2	66	-84.708%
2025-07-18	70.8600	70.8600	70.8600	70.8600	-2.998%	1	65	-78.803%
2025-07-17	73.0500	73.0500	73.0500	73.0500	-10.489%	1	66	-79.439%
2025-07-14	81.6100	81.6100	81.6100	81.6100	-9.823%	1	65	-81.595%
2025-07-09	90.5000	90.5000	90.5000	90.5000	+8.202%	1	66	-83.403%
2025-06-25	83.6400	83.6400	83.6400	83.6400	+3.515%	1	66	-82.042%
2025-06-11	80.8000	80.8000	80.8000	80.8000	+6.737%	1	67	-81.411%
2025-06-04	75.0000	75.7000	75.0000	75.7000	+11.079%	3	70	-80.159%
2025-06-02	68.1500	68.1500	68.1500	68.1500	+17.278%	1	70	-77.960%
2025-05-16	58.1100	58.1100	58.1100	58.1100	-9.907%	2	70	-74.152%
2025-05-15	64.5000	64.5000	64.5000	64.5000	-4.303%	1	69	-76.713%
2025-05-14	67.4000	67.4000	67.4000	67.4000	-1.505%	2	70	-77.715%
2025-05-13	68.0500	68.4300	68.0500	68.4300	+23.297%	3	72	-78.051%
2025-05-12	52.3200	55.5000	52.3200	55.5000	+25.566%	14	71	-72.937%
2025-05-09	45.7500	45.7500	44.2000	44.2000	+10.445%	90	82	-66.018%
2025-05-01	40.2000	40.2000	40.0100	40.0200	+51.591%	5	82	-62.469%
2025-04-23	26.4000	26.4000	26.4000	26.4000	+14.385%	4	79	-43.106%
2025-04-22	20.5500	23.0800	20.5500	23.0800	+0.742%	2	79	-34.922%
2025-04-17	22.9100	22.9100	22.9100	22.9100	-9.447%	1	79	-34.439%
2025-04-15	25.2900	25.3100	25.2900	25.3000	-19.810%	4	79	-40.632%
2025-04-11	30.7500	31.5500	30.7500	31.5500	-2.322%	110	79	-52.393%
2025-04-07	32.3000	32.3000	32.3000	32.3000	+5.902%	1	35	-53.498%
2025-04-04	30.5000	30.5000	30.5000	30.5000	-45.855%	4	34	-50.754%
2025-03-10	56.3300	56.3300	56.3300	56.3300	-16.966%	1	34	-73.336%
2025-03-06	67.8400	67.8400	67.8400	67.8400	-12.914%	1	35	-77.860%
2025-03-05	77.9000	77.9000	77.9000	77.9000	+14.273%	5	35	-80.719%
2025-03-04	68.1700	68.1700	68.1700	68.1700	-12.547%	4	37	-77.967%
2025-03-03	85.5600	85.5600	77.9500	77.9500	-0.358%	3	33	-80.731%
2025-02-25	78.2300	78.2300	78.2300	78.2300	-33.404%	1	28	-80.800%
2025-02-14	113.7800	117.4700	113.7800	117.4700	+3.993%	6	28	-87.214%
2025-02-13	112.9600	112.9600	112.9600	112.9600	+3.094%	2	28	-86.703%
2025-02-11	109.1500	109.5700	109.1500	109.5700	+2.699%	10	26	-86.292%
2025-02-10	107.6100	107.6100	106.6900	106.6900	+5.269%	13	22	-85.922%
2025-02-04	101.3500	101.3500	101.3500	101.3500	+8.349%	5	9	-85.180%
2025-01-29	93.5400	93.5400	93.5400	93.5400	-0.373%	2	4	-83.943%
2025-01-28	93.8900	93.8900	93.8900	93.8900	+16.909%	2	5	-84.003%
2025-01-27	80.3100	80.3100	80.3100	80.3100	+12.322%	1	3	-81.297%
2025-01-24	71.5000	71.5000	71.5000	71.5000	+0.989%	2	3	-78.993%
2025-01-23	70.8000	70.8000	70.8000	70.8000	+22.069%	1	2	-78.785%
2024-12-02	58.5100	58.5100	58.0000	58.0000	0.000%	2	2	-74.103%