Dark

META20270115C890
META Jan 15 2027 890.00 Call (META270115C00890000)
option OPRA

EOD

Jul 23, 2026

13.55-23.273%(-4.11)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.8000	15.8000	13.5500	13.5500	-23.273%	23	655	0.000%
2026-07-22	17.7000	17.7500	17.6600	17.6600	-14.892%	3	661	-23.273%
2026-07-21	22.6000	22.6000	20.7500	20.7500	-11.514%	2	661	-34.699%
2026-07-20	24.0000	24.0000	22.9000	23.4500	-12.500%	7	660	-42.217%
2026-07-17	21.8100	26.8000	21.1500	26.8000	-6.944%	4	661	-49.440%
2026-07-16	33.7000	34.1500	28.8000	28.8000	-13.901%	8	660	-52.951%
2026-07-15	30.9000	34.0000	30.4000	33.4500	+19.464%	34	662	-59.492%
2026-07-14	29.2500	29.2500	28.0000	28.0000	-4.274%	7	669	-51.607%
2026-07-13	29.1000	29.6500	26.4000	29.2500	-7.143%	49	665	-53.675%
2026-07-10	28.0500	33.1000	28.0500	31.5000	+137.378%	1,069	651	-56.984%
2026-07-08	13.6500	13.6500	13.2700	13.2700	+0.151%	14	1,518	+2.110%
2026-07-07	13.4000	13.4000	12.2200	13.2500	+16.740%	4	1,514	+2.264%
2026-07-06	11.3500	11.3500	11.3500	11.3500	+5.093%	2	1,516	+19.383%
2026-07-02	11.0300	11.0300	10.8000	10.8000	-28.477%	2	1,517	+25.463%
2026-07-01	12.5500	16.4000	12.2300	15.1000	+98.684%	62	1,517	-10.265%
2026-06-30	7.6000	7.6000	7.6000	7.6000	+3.401%	4	1,509	+78.289%
2026-06-26	7.3500	7.3500	7.3500	7.3500	+6.522%	2	1,505	+84.354%
2026-06-25	7.5500	7.5500	6.8000	6.9000	-12.658%	11	1,506	+96.377%
2026-06-24	8.2500	8.2500	7.8500	7.9000	-6.064%	7	1,495	+71.519%
2026-06-23	8.8500	8.8500	8.4100	8.4100	-23.545%	4	1,497	+61.118%
2026-06-17	10.8500	11.0000	10.8500	11.0000	-14.729%	2	1,496	+23.182%
2026-06-16	12.9000	12.9000	12.9000	12.9000	+0.389%	1	1,496	+5.039%
2026-06-15	12.8000	12.8500	12.8000	12.8500	+32.885%	2	1,499	+5.447%
2026-06-12	9.6500	9.6700	9.6500	9.6700	-3.781%	2	1,499	+40.124%
2026-06-11	8.7500	10.0500	8.7500	10.0500	+2.551%	15	1,498	+34.826%
2026-06-10	10.1800	10.1800	9.7900	9.8000	-16.382%	3	1,496	+38.265%
2026-06-09	13.2000	13.2500	11.7200	11.7200	-1.513%	7	1,497	+15.614%
2026-06-08	13.2000	13.2500	11.9000	11.9000	-24.684%	34	1,497	+13.866%
2026-06-05	16.1500	16.3500	15.8000	15.8000	-20.202%	10	1,471	-14.241%
2026-06-04	19.6000	19.8000	19.6000	19.8000	+8.197%	7	1,471	-31.566%
2026-06-03	17.9000	18.3300	17.7500	18.3000	+22.901%	64	1,471	-25.956%
2026-06-02	16.3500	16.7100	14.7000	14.8900	-9.593%	143	1,475	-8.999%
2026-06-01	16.7500	16.8000	16.4700	16.4700	-4.798%	4	1,473	-17.729%
2026-05-29	16.6500	17.3000	16.5000	17.3000	-0.115%	55	1,473	-21.676%
2026-05-28	17.9500	18.7500	17.3200	17.3200	-8.842%	10	1,428	-21.767%
2026-05-27	13.5000	19.0000	13.0000	19.0000	+47.287%	4	1,429	-28.684%
2026-05-22	12.7500	12.9000	12.7500	12.9000	+1.575%	21	1,427	+5.039%
2026-05-20	12.8000	12.8000	12.7000	12.7000	-2.682%	9	1,418	+6.693%
2026-05-19	13.0500	13.0500	13.0500	13.0500	-3.333%	1	1,417	+3.831%
2026-05-18	14.2000	14.2000	13.4500	13.5000	-15.625%	25	1,417	+0.370%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+11.111%	1	1,417	-15.313%
2026-05-13	12.5000	14.4000	12.5000	14.4000	+25.217%	6	1,418	-5.903%
2026-05-12	11.3500	11.5500	11.3500	11.5000	-17.266%	14	1,418	+17.826%
2026-05-06	12.0000	13.9000	12.0000	13.9000	+14.028%	5	1,418	-2.518%
2026-05-05	12.4000	12.4500	12.1900	12.1900	-11.345%	13	1,415	+11.157%
2026-05-04	13.6500	14.5500	13.6500	13.7500	-7.220%	26	1,414	-1.455%
2026-05-01	14.8200	14.8200	14.8200	14.8200	-7.143%	5	1,411	-8.570%
2026-04-30	14.7000	15.9600	13.4500	15.9600	-44.679%	32	1,411	-15.100%
2026-04-29	27.9600	29.1300	27.2000	28.8500	+0.523%	72	1,437	-53.033%
2026-04-28	30.2000	30.2000	28.2000	28.7000	-5.437%	16	1,453	-52.787%
2026-04-27	28.7500	30.3500	28.7500	30.3500	+1.167%	14	1,439	-55.354%
2026-04-24	30.0200	30.7500	30.0000	30.0000	+8.303%	4	1,440	-54.833%
2026-04-23	27.7000	27.7000	27.7000	27.7000	-5.202%	1	1,441	-51.083%
2026-04-22	29.2200	29.2200	29.2200	29.2200	+5.221%	1	1,441	-53.628%
2026-04-20	29.8000	29.8000	27.7700	27.7700	-11.079%	4	1,442	-51.206%
2026-04-17	31.2300	31.2300	31.2300	31.2300	+5.081%	1	1,442	-56.612%
2026-04-16	29.5500	29.7200	28.0000	29.7200	+1.433%	3	1,442	-54.408%
2026-04-15	29.7000	30.1400	29.3000	29.3000	+8.118%	8	1,442	-53.754%
2026-04-14	18.7500	27.4000	18.7500	27.1000	+48.493%	14	1,443	-50.000%
2026-04-13	18.2500	18.2500	18.2500	18.2500	-4.500%	1	1,437	-25.753%
2026-04-10	19.1000	19.1100	19.1000	19.1100	-4.925%	37	1,437	-29.095%
2026-04-09	20.0000	20.1000	19.9500	20.1000	+8.649%	17	1,400	-32.587%
2026-04-08	19.8500	19.8500	18.5000	18.5000	+59.483%	3	1,393	-26.757%
2026-04-02	11.6000	11.6000	11.6000	11.6000	-4.527%	1	1,395	+16.810%
2026-04-01	12.1500	12.1500	12.1500	12.1500	+6.579%	1	1,395	+11.523%
2026-03-31	8.9900	11.4000	8.9900	11.4000	+42.500%	15	1,395	+18.860%
2026-03-30	7.5000	8.0000	7.5000	8.0000	+8.108%	10	1,391	+69.375%
2026-03-27	8.8200	8.8200	7.1500	7.4000	-22.917%	35	1,383	+83.108%
2026-03-26	12.0000	12.0000	9.6000	9.6000	-30.182%	195	1,388	+41.146%
2026-03-25	14.2600	14.2600	13.7500	13.7500	+1.103%	20	1,457	-1.455%
2026-03-24	13.9500	13.9500	13.6000	13.6000	-10.820%	89	1,457	-0.368%
2026-03-23	15.2000	15.4400	15.2000	15.2500	+6.494%	29	1,444	-11.148%
2026-03-20	14.3200	14.3200	14.3200	14.3200	-7.613%	3	1,445	-5.377%
2026-03-19	15.6500	15.6500	15.5000	15.5000	-18.292%	2	1,445	-12.581%
2026-03-16	18.9700	18.9700	18.9700	18.9700	+6.933%	1	1,445	-28.571%
2026-03-13	19.2000	19.2100	17.7400	17.7400	-21.747%	5	1,445	-23.619%
2026-03-12	23.8000	23.8000	22.5800	22.6700	-13.341%	4	1,449	-40.229%
2026-03-10	25.8000	26.2000	25.8000	26.1600	+17.047%	21	1,449	-48.203%
2026-03-09	22.3000	22.5000	21.6500	22.3500	-9.733%	5	1,441	-39.374%
2026-03-06	24.6500	24.9000	24.6500	24.7600	-11.571%	3	1,444	-45.275%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-5.946%	5	1,443	-51.607%
2026-03-04	29.7100	29.7700	29.7100	29.7700	+18.606%	2	1,446	-54.484%
2026-03-03	25.1000	25.1000	25.1000	25.1000	-8.893%	1	1,447	-46.016%
2026-02-25	27.3000	27.5500	27.3000	27.5500	+9.543%	35	1,458	-50.817%
2026-02-24	24.7800	25.2000	24.4500	25.1500	-6.575%	203	1,458	-46.123%
2026-02-23	26.9200	26.9200	26.9200	26.9200	-8.311%	1	1,342	-49.666%
2026-02-20	29.3600	29.3600	29.3600	29.3600	+15.137%	1	1,342	-53.849%
2026-02-17	24.8500	25.5000	24.8500	25.5000	-10.148%	3	1,341	-46.863%
2026-02-13	27.1500	29.0500	27.1500	28.3800	-4.219%	106	1,344	-52.255%
2026-02-12	32.2900	32.2900	29.4500	29.6300	-13.464%	177	1,344	-54.269%
2026-02-11	34.2400	34.2400	34.2400	34.2400	+0.264%	1	1,220	-60.426%
2026-02-10	35.3500	35.3500	34.1500	34.1500	-9.416%	16	1,220	-60.322%
2026-02-09	37.7000	37.7000	37.7000	37.7000	+19.683%	1	1,215	-64.058%
2026-02-06	29.9500	31.6000	29.9500	31.5000	-13.103%	36	1,214	-56.984%
2026-02-05	33.4900	36.5000	33.4900	36.2500	+6.461%	13	1,200	-62.621%
2026-02-04	35.3200	35.3200	34.0500	34.0500	-12.355%	7	1,211	-60.206%
2026-02-03	40.9100	41.5500	38.8500	38.8500	-12.795%	9	1,216	-65.122%
2026-02-02	44.5500	44.5500	44.5500	44.5500	-7.265%	1	1,213	-69.585%
2026-01-30	48.1000	49.0600	48.0400	48.0400	-15.645%	10	1,212	-71.794%
2026-01-29	56.4500	58.0000	50.5000	56.9500	+43.019%	48	1,209	-76.207%
2026-01-28	41.2400	41.7800	38.9500	39.8200	-4.394%	52	1,211	-65.972%
2026-01-27	41.2000	41.6500	41.2000	41.6500	-1.769%	4	1,205	-67.467%
2026-01-26	39.1000	42.4000	39.1000	42.4000	+10.101%	21	1,207	-68.042%
2026-01-23	35.4500	38.5100	35.4500	38.5100	+12.999%	2	1,190	-64.814%
2026-01-22	33.5500	34.0800	33.5500	34.0800	+46.266%	1,004	1,190	-60.241%
2026-01-21	23.3500	23.3500	23.3000	23.3000	+4.204%	2	253	-41.845%
2026-01-20	22.0500	22.3600	22.0500	22.3600	-11.725%	6	253	-39.401%
2026-01-16	25.3300	25.3300	25.3300	25.3300	+2.343%	1	259	-46.506%
2026-01-15	25.6500	25.6500	24.7500	24.7500	+0.774%	13	259	-45.253%
2026-01-14	25.0000	25.0000	24.5600	24.5600	-8.529%	2	249	-44.829%
2026-01-13	26.8500	26.8500	26.8500	26.8500	-13.527%	2	249	-49.534%
2026-01-12	32.6000	32.6000	31.0500	31.0500	-4.755%	41	247	-56.361%
2026-01-09	32.6000	32.6000	32.6000	32.6000	+4.220%	3	233	-58.436%
2026-01-08	31.2800	31.2800	31.2800	31.2800	-4.895%	1	230	-56.682%
2026-01-07	32.8500	33.8000	32.8500	32.8900	-8.000%	11	229	-58.802%
2026-01-06	35.7500	35.7500	35.7500	35.7500	+5.364%	1	227	-62.098%
2026-01-02	33.2200	33.9300	32.5000	33.9300	-7.799%	12	228	-60.065%
2025-12-31	36.8000	36.8000	36.8000	36.8000	-3.916%	1	227	-63.179%
2025-12-30	38.4500	38.4500	37.9500	38.3000	+0.869%	48	227	-64.621%
2025-12-26	37.9700	37.9700	37.9700	37.9700	-3.873%	1	216	-64.314%
2025-12-23	39.5000	39.5000	39.5000	39.5000	+1.542%	6	216	-65.696%
2025-12-22	38.9000	38.9000	38.9000	38.9000	-6.826%	1	219	-65.167%
2025-12-18	41.6500	41.8000	41.6500	41.7500	+10.158%	28	219	-67.545%
2025-12-16	37.9000	37.9000	37.9000	37.9000	-1.686%	1	205	-64.248%
2025-12-15	38.5500	38.5500	38.5500	38.5500	-2.528%	1	206	-64.851%
2025-12-10	39.0000	39.5500	39.0000	39.5500	-17.518%	5	206	-65.740%
2025-12-04	47.5000	47.9500	47.5000	47.9500	+18.688%	3	203	-71.741%
2025-12-01	41.5000	41.5000	40.4000	40.4000	+6.878%	2	204	-66.460%
2025-11-25	37.4500	37.8000	37.4500	37.8000	+17.574%	2	206	-64.153%
2025-11-24	32.1500	32.1500	32.1500	32.1500	+14.821%	2	205	-57.854%
2025-11-21	27.4000	28.0000	27.4000	28.0000	-3.448%	2	207	-51.607%
2025-11-20	29.3500	29.3500	29.0000	29.0000	-1.193%	4	206	-53.276%
2025-11-19	29.3500	29.3500	29.3500	29.3500	-9.997%	2	204	-53.833%
2025-11-17	32.6100	32.6100	32.6100	32.6100	-7.751%	1	204	-58.448%
2025-11-14	35.3500	35.3500	35.3500	35.3500	+1.144%	1	204	-61.669%
2025-11-13	37.1000	37.1000	34.9500	34.9500	-1.549%	9	203	-61.230%
2025-11-12	35.5000	35.5000	35.5000	35.5000	-11.493%	2	203	-61.831%
2025-11-11	40.1100	40.1100	40.1100	40.1100	-3.466%	2	205	-66.218%
2025-11-10	41.5500	41.5500	41.5500	41.5500	+7.143%	1	205	-67.389%
2025-11-07	37.5500	38.9000	35.4400	38.7800	-1.524%	27	205	-65.059%
2025-11-06	39.3800	39.3800	39.3800	39.3800	-12.098%	3	220	-65.592%
2025-11-05	44.8000	44.8000	44.8000	44.8000	-5.085%	2	221	-69.754%
2025-11-03	51.0500	51.0500	47.2000	47.2000	-3.476%	4	224	-71.292%
2025-10-31	49.4500	49.5200	48.9000	48.9000	-13.113%	4	224	-72.290%
2025-10-30	51.4000	56.5000	49.5000	56.2800	-32.920%	67	222	-75.924%
2025-10-29	79.2000	83.9000	79.2000	83.9000	+18.839%	4	245	-83.850%
2025-10-24	70.6000	70.6000	70.6000	70.6000	-3.552%	3	244	-80.807%
2025-10-23	73.1000	73.2000	73.1000	73.2000	+1.568%	2	247	-81.489%
2025-10-21	72.0700	72.0700	72.0700	72.0700	+7.167%	2	245	-81.199%
2025-10-16	67.2500	67.2500	67.2500	67.2500	-2.096%	1	244	-79.851%
2025-10-15	68.8400	68.8400	68.5500	68.6900	+3.761%	8	244	-80.274%
2025-10-14	67.0000	67.0000	66.2000	66.2000	+0.532%	2	243	-79.532%
2025-10-13	65.8500	65.8500	65.8500	65.8500	-3.162%	1	245	-79.423%
2025-10-10	71.8000	71.8000	68.0000	68.0000	-3.340%	2	246	-80.074%
2025-10-09	70.3500	70.3500	70.3500	70.3500	+4.610%	6	244	-80.739%
2025-10-06	63.6600	67.2500	63.6600	67.2500	-0.797%	6	239	-79.851%
2025-10-02	67.7800	67.7900	67.7800	67.7900	+2.278%	2	234	-80.012%
2025-10-01	65.9200	66.2800	65.9200	66.2800	-7.327%	42	232	-79.556%
2025-09-30	71.5200	71.5200	71.5200	71.5200	-10.241%	1	232	-81.054%
2025-09-25	79.6800	79.6800	79.6800	79.6800	-4.242%	2	233	-82.994%
2025-09-24	83.2100	83.2100	83.2100	83.2100	+0.800%	1	233	-83.716%
2025-09-23	85.3500	85.7800	81.5500	82.5500	-6.723%	15	233	-83.586%
2025-09-22	92.7000	92.7000	88.5000	88.5000	-2.747%	2	221	-84.689%
2025-09-19	91.0000	91.0000	91.0000	91.0000	-7.086%	2	219	-85.110%
2025-09-18	97.9400	97.9400	97.9400	97.9400	+12.484%	1	219	-86.165%
2025-09-15	86.9500	87.0700	86.8900	87.0700	+9.398%	21	219	-84.438%
2025-09-10	79.5900	79.5900	79.5900	79.5900	-0.946%	1	200	-82.975%
2025-09-09	80.3500	80.3500	80.3500	80.3500	+6.494%	1	199	-83.136%
2025-09-05	75.4500	75.4500	75.4500	75.4500	+0.372%	1	198	-82.041%
2025-09-04	75.1700	75.1700	75.1700	75.1700	+7.771%	1	198	-81.974%
2025-09-02	69.7500	69.7500	69.7500	69.7500	-9.603%	1	198	-80.573%
2025-08-22	77.1600	77.1600	77.1600	77.1600	-9.902%	2	197	-82.439%
2025-08-19	85.6400	85.6400	85.6400	85.6400	-3.916%	3	199	-84.178%
2025-08-18	89.1300	89.1300	89.1300	89.1300	-14.133%	5	196	-84.797%
2025-08-12	102.1000	103.8000	102.1000	103.8000	+11.493%	3	196	-86.946%
2025-08-05	93.1000	93.3500	93.0000	93.1000	+7.531%	10	195	-85.446%
2025-08-01	86.5800	86.5800	86.5800	86.5800	-8.021%	2	185	-84.350%
2025-07-31	96.0000	97.2000	94.1300	94.1300	+35.341%	3	187	-85.605%
2025-07-25	70.1000	70.1000	69.5500	69.5500	-2.042%	5	185	-80.518%
2025-07-24	71.3200	71.3200	71.0000	71.0000	+2.824%	6	190	-80.915%
2025-07-23	69.0500	69.0500	69.0500	69.0500	+3.214%	1	191	-80.377%
2025-07-22	66.9000	66.9000	66.9000	66.9000	-0.328%	1	192	-79.746%
2025-07-18	65.5400	67.1200	65.5400	67.1200	+20.503%	2	192	-79.812%
2025-05-27	55.7000	55.7000	55.7000	55.7000	+6.035%	1	194	-75.673%
2025-05-23	52.4300	52.5300	52.4300	52.5300	-14.724%	20	195	-74.205%
2025-05-13	61.6000	61.6000	61.6000	61.6000	+20.078%	2	195	-78.003%
2025-05-12	51.3000	51.3000	51.3000	51.3000	+24.213%	1	196	-73.587%
2025-05-09	41.1000	41.4000	41.0000	41.3000	+3.379%	26	195	-67.191%
2025-05-06	39.9500	39.9500	39.9500	39.9500	+42.171%	20	198	-66.083%
2025-04-25	26.9500	28.1000	26.1000	28.1000	+16.356%	220	198	-51.779%
2025-04-24	24.2500	24.2500	24.1500	24.1500	-18.080%	20	94	-43.892%
2025-04-11	29.4800	29.4800	29.4800	29.4800	-10.122%	40	74	-54.037%
2025-04-10	32.8000	32.8000	32.8000	32.8000	-28.149%	20	54	-58.689%
2025-04-01	45.2500	46.2000	45.2500	45.6500	+4.224%	10	54	-70.318%
2025-03-28	44.8700	44.8700	43.3800	43.8000	-2.013%	8	53	-69.064%
2025-03-19	44.7000	44.7000	44.7000	44.7000	-5.437%	2	53	-69.687%
2025-03-18	45.9300	47.2700	45.9300	47.2700	-12.947%	2	53	-71.335%
2025-03-17	54.3000	54.3000	54.3000	54.3000	-1.344%	2	52	-75.046%
2025-03-14	55.0400	55.0400	55.0400	55.0400	+4.639%	4	50	-75.382%
2025-03-13	52.6000	52.6000	52.6000	52.6000	-13.982%	5	45	-74.240%
2025-03-07	61.1500	61.1500	61.1500	61.1500	-15.829%	2	45	-77.841%
2025-02-25	74.3300	74.3300	72.3900	72.6500	+26.568%	7	40	-81.349%
2024-12-23	57.4000	57.4000	57.4000	57.4000	+2.500%	1	40	-76.394%
2024-12-20	60.0100	60.0100	56.0000	56.0000	-9.385%	3	41	-75.804%
2024-12-19	61.8000	61.8000	61.8000	61.8000	-7.899%	3	43	-78.074%
2024-12-13	67.1000	67.1000	67.1000	67.1000	+1.314%	2	40	-79.806%
2024-12-10	66.2900	66.6000	66.2300	66.2300	-2.459%	42	39	-79.541%
2024-12-06	67.4000	67.9000	67.4000	67.9000	+30.027%	4	33	-80.044%
2024-12-02	49.3400	52.2200	49.0500	52.2200	+7.670%	13	33	-74.052%
2024-11-29	49.0000	49.6300	47.8900	48.5000	-2.080%	108	30	-72.062%
2024-10-23	49.5300	49.5300	49.5300	49.5300	-8.278%	10	11	-72.643%
2024-10-16	54.0000	54.0000	54.0000	54.0000	-9.030%	1	1	-74.907%
2024-10-04	59.3600	59.3600	59.3600	59.3600	0.000%	2	1	-77.173%