Dark

META20270115C910
META Jan 15 2027 910.00 Call (META270115C00910000)
option OPRA

EOD

Jul 23, 2026

12.30-22.397%(-3.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.8600	12.3000	11.8600	12.3000	-22.397%	3	1,438	0.000%
2026-07-22	15.8500	15.8500	15.8500	15.8500	-17.448%	2	1,437	-22.397%
2026-07-21	19.9500	19.9500	18.9500	19.2000	-15.789%	447	1,437	-35.938%
2026-07-17	20.6000	23.4000	19.0500	22.8000	-14.124%	17	1,074	-46.053%
2026-07-16	31.1000	31.1000	26.5500	26.5500	-14.493%	6	1,076	-53.672%
2026-07-15	27.5000	33.0000	27.5000	31.0500	+20.349%	50	1,080	-60.386%
2026-07-13	26.7200	26.7200	25.0000	25.8000	-8.834%	28	1,126	-52.326%
2026-07-10	26.3800	30.3500	26.3800	28.3000	+109.630%	284	1,120	-56.537%
2026-07-07	11.2600	13.5000	11.2600	13.5000	+27.358%	5	1,004	-8.889%
2026-07-06	10.0800	10.6000	10.0800	10.6000	+14.101%	14	1,008	+16.038%
2026-07-02	9.6000	9.9000	9.2200	9.2900	-30.775%	8	989	+32.400%
2026-07-01	9.9500	15.1000	9.9500	13.4200	+98.521%	34	989	-8.346%
2026-06-30	6.1000	6.8000	6.1000	6.7600	+8.160%	4	985	+81.953%
2026-06-26	6.2500	6.2500	6.2500	6.2500	-1.575%	1	983	+96.800%
2026-06-25	6.3500	6.3500	6.3500	6.3500	-9.026%	6	982	+93.701%
2026-06-24	7.4000	7.4900	6.9800	6.9800	-7.550%	57	982	+76.218%
2026-06-23	8.3300	8.3300	7.5500	7.5500	-6.790%	79	973	+62.914%
2026-06-22	9.1000	9.1000	8.1000	8.1000	-10.398%	4	1,004	+51.852%
2026-06-18	8.6000	9.2500	8.6000	9.0400	-6.900%	13	1,004	+36.062%
2026-06-17	10.4000	10.4000	9.6800	9.7100	-12.915%	21	1,004	+26.674%
2026-06-15	11.0800	11.1500	11.0800	11.1500	+24.581%	3	1,004	+10.314%
2026-06-12	8.9500	8.9500	8.9500	8.9500	-0.556%	1	1,005	+37.430%
2026-06-11	8.2500	9.0000	8.2500	9.0000	-1.639%	4	1,005	+36.667%
2026-06-10	9.2000	9.2000	9.1000	9.1500	-20.087%	5	1,002	+34.426%
2026-06-09	11.4500	11.4500	11.4500	11.4500	+3.153%	1	1,001	+7.424%
2026-06-08	11.0000	11.1000	11.0000	11.1000	-6.487%	3	1,000	+10.811%
2026-06-05	14.2500	14.2500	11.0000	11.8700	-35.137%	5	999	+3.623%
2026-06-04	19.0000	19.0000	17.7500	18.3000	+12.615%	5	996	-32.787%
2026-06-03	16.3000	16.4000	15.6000	16.2500	+21.723%	12	993	-24.308%
2026-06-02	14.2000	15.0000	13.3500	13.3500	-11.000%	50	990	-7.865%
2026-06-01	14.9000	15.1000	14.9000	15.0000	-3.038%	5	1,005	-18.000%
2026-05-28	16.2400	16.2400	15.4700	15.4700	-9.532%	30	1,004	-20.491%
2026-05-27	11.5900	17.1000	11.5900	17.1000	+44.670%	52	996	-28.070%
2026-05-26	11.8200	11.8200	11.8200	11.8200	+6.009%	3	986	+4.061%
2026-05-21	10.6500	11.1500	10.6500	11.1500	-21.257%	3	984	+10.314%
2026-05-14	14.1600	14.1600	14.1600	14.1600	+34.091%	1	984	-13.136%
2026-05-12	9.7700	10.5600	9.7700	10.5600	+2.029%	5	985	+16.477%
2026-05-11	10.8000	10.8000	10.3500	10.3500	-9.607%	14	985	+18.841%
2026-05-08	12.4500	12.4500	11.4500	11.4500	-13.520%	3	975	+7.424%
2026-05-07	13.7000	13.7000	13.2400	13.2400	+21.357%	11	976	-7.100%
2026-05-05	10.9100	10.9100	10.9100	10.9100	-9.461%	1	986	+12.741%
2026-05-04	12.3700	12.3700	12.0500	12.0500	-8.015%	7	985	+2.075%
2026-05-01	13.6500	13.7500	12.9000	13.1000	-7.551%	31	958	-6.107%
2026-04-30	13.9000	14.1700	11.8000	14.1700	-44.213%	34	958	-13.197%
2026-04-29	25.1500	25.7600	24.9500	25.4000	+0.395%	168	972	-51.575%
2026-04-28	26.7000	26.7000	25.3000	25.3000	-8.499%	3	931	-51.383%
2026-04-27	26.4000	27.7000	26.3000	27.6500	+4.537%	10	931	-55.515%
2026-04-24	24.7500	27.4500	24.7500	26.4500	+2.321%	13	929	-53.497%
2026-04-22	25.5000	26.0000	25.5000	25.8500	+3.400%	7	929	-52.418%
2026-04-21	25.5000	25.6000	25.0000	25.0000	-1.381%	7	927	-50.800%
2026-04-20	25.3000	25.3500	25.3000	25.3500	-10.739%	6	924	-51.479%
2026-04-17	28.7500	28.7500	27.9000	28.4000	+6.767%	26	918	-56.690%
2026-04-16	26.6000	26.6000	26.6000	26.6000	+0.758%	1	900	-53.759%
2026-04-15	26.9500	28.1000	26.4000	26.4000	+12.102%	7	900	-53.409%
2026-04-14	23.2200	24.1500	23.2200	23.5500	+40.597%	3	897	-47.771%
2026-04-13	16.7500	16.7500	16.7500	16.7500	+2.134%	1	898	-26.567%
2026-04-10	16.6600	16.6600	16.4000	16.4000	-8.635%	2	898	-25.000%
2026-04-09	17.6000	17.9500	17.3800	17.9500	+3.102%	3	896	-31.476%
2026-04-08	17.1300	17.4100	17.1300	17.4100	+96.723%	16	897	-29.351%
2026-04-07	9.2500	9.2500	8.8500	8.8500	-7.716%	24	897	+38.983%
2026-04-02	9.7300	9.8300	9.5900	9.5900	-15.133%	18	910	+28.259%
2026-04-01	10.8200	11.3000	10.8200	11.3000	+11.330%	21	910	+8.850%
2026-03-31	9.3500	10.1500	9.3500	10.1500	+40.000%	72	921	+21.182%
2026-03-30	6.9000	7.2500	6.9000	7.2500	+5.839%	15	910	+69.655%
2026-03-27	6.4500	6.8500	6.3600	6.8500	-19.222%	13	909	+79.562%
2026-03-26	9.5000	9.5000	8.4800	8.4800	-31.336%	16	904	+45.047%
2026-03-25	12.3500	12.3500	12.3500	12.3500	+4.132%	2	894	-0.405%
2026-03-24	12.4000	12.4000	11.8500	11.8600	-11.161%	44	894	+3.710%
2026-03-23	13.4200	13.4200	13.3500	13.3500	+5.617%	39	894	-7.865%
2026-03-20	12.3700	12.7000	12.3700	12.6400	-6.370%	141	924	-2.690%
2026-03-19	13.4500	13.5700	13.2000	13.5000	-12.903%	141	944	-8.889%
2026-03-17	17.8700	17.8700	15.3700	15.5000	-10.920%	105	890	-20.645%
2026-03-16	18.7500	18.7500	17.4000	17.4000	+8.411%	2	891	-29.310%
2026-03-13	16.6000	16.6000	16.0500	16.0500	-20.702%	149	891	-23.364%
2026-03-12	20.8500	21.0500	20.2400	20.2400	-4.843%	3	792	-39.229%
2026-03-11	21.5700	21.5700	21.2700	21.2700	+6.617%	2	791	-42.172%
2026-03-09	19.8000	19.9500	19.5500	19.9500	-8.696%	176	791	-38.346%
2026-03-06	22.0000	22.0500	21.7500	21.8500	-9.374%	30	782	-43.707%
2026-03-05	24.1100	24.1100	24.1100	24.1100	-8.881%	1	782	-48.984%
2026-03-04	26.4000	26.4600	26.4000	26.4600	+18.442%	2	783	-53.515%
2026-03-03	24.0500	24.2000	22.3400	22.3400	-4.202%	52	783	-44.942%
2026-03-02	23.3200	23.3200	23.3200	23.3200	+6.972%	1	799	-47.256%
2026-02-27	21.8000	21.8000	21.8000	21.8000	-10.656%	1	798	-43.578%
2026-02-25	24.1800	24.4000	24.1800	24.4000	+7.679%	4	798	-49.590%
2026-02-24	22.6600	22.6600	22.6600	22.6600	+3.235%	1	798	-45.719%
2026-02-23	23.7000	23.7000	21.9500	21.9500	-15.577%	114	797	-43.964%
2026-02-20	25.7800	26.0000	25.7800	26.0000	+9.015%	2	685	-52.692%
2026-02-19	23.8500	23.8500	23.8500	23.8500	+3.247%	1	684	-48.428%
2026-02-18	21.4000	23.1000	21.4000	23.1000	+4.952%	34	684	-46.753%
2026-02-17	21.9000	22.0100	21.9000	22.0100	-15.346%	2	673	-44.116%
2026-02-13	26.1000	26.1000	26.0000	26.0000	-4.059%	75	597	-52.692%
2026-02-12	29.1000	29.1000	27.1000	27.1000	-11.002%	9	597	-54.613%
2026-02-11	31.0500	31.1100	30.4500	30.4500	-0.976%	13	596	-59.606%
2026-02-10	30.9500	31.0500	30.7500	30.7500	+1.653%	5	596	-60.000%
2026-02-09	28.5000	30.2500	28.5000	30.2500	+7.080%	49	600	-59.339%
2026-02-06	26.9500	28.9000	26.9500	28.2500	-14.446%	23	603	-56.460%
2026-02-05	31.7500	33.0200	31.7500	33.0200	+7.277%	3	589	-62.750%
2026-02-04	30.6900	30.7800	30.6900	30.7800	-11.679%	3	587	-60.039%
2026-02-03	37.3500	37.4500	34.8000	34.8500	-13.524%	8	586	-64.706%
2026-02-02	40.2000	40.3000	40.2000	40.3000	-8.513%	7	587	-69.479%
2026-01-30	46.4600	46.4600	44.0500	44.0500	-15.125%	5	588	-72.077%
2026-01-29	54.3100	54.3100	45.0500	51.9000	+42.661%	26	586	-76.301%
2026-01-28	36.0000	36.3800	35.5000	36.3800	-3.680%	101	594	-66.190%
2026-01-27	37.7700	37.7700	37.7700	37.7700	+10.600%	1	520	-67.434%
2026-01-23	33.1000	35.9500	33.1000	34.1500	+10.161%	8	520	-63.982%
2026-01-22	31.0000	31.0000	31.0000	31.0000	+38.702%	1	523	-60.323%
2026-01-21	21.5900	22.3500	21.5900	22.3500	-4.283%	2	523	-44.966%
2026-01-16	22.9500	23.3500	22.9500	23.3500	+2.863%	3	523	-47.323%
2026-01-14	23.9500	23.9500	22.6900	22.7000	-8.652%	33	523	-45.815%
2026-01-13	24.2200	24.8500	24.2200	24.8500	-12.500%	6	505	-50.503%
2026-01-12	28.8500	28.8500	28.4000	28.4000	-4.216%	4	510	-56.690%
2026-01-09	29.6500	29.6500	29.6500	29.6500	+5.142%	3	509	-58.516%
2026-01-08	28.6500	28.6500	28.2000	28.2000	-7.450%	2	509	-56.383%
2026-01-06	31.2500	31.2500	30.4700	30.4700	-5.373%	2	509	-59.632%
2026-01-05	32.2000	32.2000	32.2000	32.2000	-3.448%	20	509	-61.801%
2026-01-02	33.3500	33.3500	33.3500	33.3500	-0.299%	10	509	-63.118%
2025-12-31	33.9500	33.9500	33.4500	33.4500	-4.017%	8	512	-63.229%
2025-12-30	36.6000	36.6000	34.6100	34.8500	-4.547%	6	512	-64.706%
2025-12-23	36.7600	36.7600	36.5100	36.5100	-1.590%	2	513	-66.311%
2025-12-19	37.1000	37.1000	37.1000	37.1000	-2.625%	1	514	-66.846%
2025-12-18	38.0000	38.3300	38.0000	38.1000	+6.425%	3	515	-67.717%
2025-12-17	37.9000	37.9000	35.6800	35.8000	-2.585%	5	517	-65.642%
2025-12-10	37.8500	37.8500	36.5500	36.7500	-12.500%	5	517	-66.531%
2025-12-04	43.3000	44.5500	42.0000	42.0000	+13.514%	13	516	-70.714%
2025-11-28	37.0000	37.0000	37.0000	37.0000	+2.635%	1	514	-66.757%
2025-11-26	35.1000	36.0500	35.1000	36.0500	+21.176%	11	502	-65.881%
2025-11-24	29.7500	29.7500	29.7500	29.7500	+14.644%	2	502	-58.655%
2025-11-21	25.9500	25.9500	25.9500	25.9500	-2.991%	1	500	-52.601%
2025-11-20	29.0000	29.0000	26.7500	26.7500	-0.926%	4	499	-54.019%
2025-11-19	27.5000	27.5000	27.0000	27.0000	-11.765%	5	495	-54.444%
2025-11-18	30.4500	30.6000	30.4500	30.6000	-6.479%	2	492	-59.804%
2025-11-14	30.9100	32.7200	30.9100	32.7200	+4.204%	4	492	-62.408%
2025-11-13	32.9500	32.9500	31.4000	31.4000	-9.170%	14	489	-60.828%
2025-11-12	34.5700	34.5700	34.5700	34.5700	-5.546%	4	495	-64.420%
2025-11-11	36.6000	36.6000	36.6000	36.6000	-4.935%	10	491	-66.393%
2025-11-10	38.2500	38.5000	38.2500	38.5000	+7.392%	2	491	-68.052%
2025-11-07	33.0000	35.8500	32.6500	35.8500	0.000%	1,007	489	-65.690%
2025-11-06	38.4000	38.4000	35.8500	35.8500	-13.510%	11	1,132	-65.690%
2025-11-05	41.8500	42.0500	41.2000	41.4500	+6.968%	22	1,132	-70.326%
2025-11-04	39.8800	42.8300	38.7500	38.7500	-9.884%	16	1,129	-68.258%
2025-11-03	47.4000	47.4000	43.0000	43.0000	-6.826%	13	1,109	-71.395%
2025-10-31	46.4400	46.4400	45.6000	46.1500	-6.294%	212	1,109	-73.348%
2025-10-30	44.7000	51.8000	44.7000	49.2500	-34.941%	531	900	-75.025%
2025-10-28	75.7000	75.7000	75.7000	75.7000	+3.628%	1	391	-83.752%
2025-10-27	71.2000	73.0500	71.2000	73.0500	+11.954%	4	391	-83.162%
2025-10-23	68.0500	68.0500	65.2500	65.2500	-3.319%	2	391	-81.149%
2025-10-21	69.2000	69.2000	67.4900	67.4900	+2.335%	2	391	-81.775%
2025-10-20	65.9500	65.9500	65.9500	65.9500	+4.683%	5	389	-81.350%
2025-10-16	63.0000	63.0000	63.0000	63.0000	0.000%	1	384	-80.476%
2025-10-15	63.0000	63.0000	63.0000	63.0000	+6.061%	2	383	-80.476%
2025-10-07	62.6000	62.6000	59.2300	59.4000	-0.168%	24	361	-79.293%
2025-10-06	56.2500	59.5000	56.2500	59.5000	-2.698%	24	361	-79.328%
2025-10-02	61.1500	61.1500	61.1500	61.1500	+0.361%	1	361	-79.886%
2025-10-01	58.7000	61.2000	58.7000	60.9300	-6.276%	26	361	-79.813%
2025-09-30	65.0100	65.0100	65.0100	65.0100	-14.964%	1	348	-81.080%
2025-09-23	79.2500	79.2500	76.4500	76.4500	-6.768%	2	348	-83.911%
2025-09-22	82.0000	82.0000	82.0000	82.0000	-2.090%	1	346	-85.000%
2025-09-19	83.7500	83.7500	83.7500	83.7500	+6.040%	1	345	-85.313%
2025-09-15	78.9800	78.9800	78.9800	78.9800	+5.800%	1	344	-84.426%
2025-09-09	74.6500	74.6500	74.6500	74.6500	+7.333%	1	345	-83.523%
2025-09-05	69.5500	69.5500	69.5500	69.5500	+4.997%	1	344	-82.315%
2025-08-29	66.4400	66.4400	66.2400	66.2400	-11.087%	2	343	-81.431%
2025-08-22	74.5000	74.5000	74.5000	74.5000	-10.671%	100	343	-83.490%
2025-08-18	83.4000	83.4000	83.4000	83.4000	-10.563%	1	243	-85.252%
2025-08-15	93.2500	93.2500	93.2500	93.2500	+1.469%	3	242	-86.810%
2025-08-14	93.0000	93.2000	91.9000	91.9000	+2.225%	6	241	-86.616%
2025-08-13	90.9000	90.9000	89.9000	89.9000	-5.815%	2	241	-86.318%
2025-08-12	94.4500	95.4500	93.9000	95.4500	+12.096%	206	239	-87.114%
2025-08-05	86.4000	86.8000	85.1500	85.1500	+0.354%	15	48	-85.555%
2025-08-04	85.3500	85.3500	84.8500	84.8500	+9.810%	20	55	-85.504%
2025-08-01	80.5500	80.5500	77.2700	77.2700	-13.180%	5	75	-84.082%
2025-07-31	89.0400	90.2500	89.0000	89.0000	+47.791%	48	72	-86.180%
2025-07-18	60.2200	60.2200	60.2200	60.2200	-2.871%	1	93	-79.575%
2025-07-17	62.0000	62.0000	62.0000	62.0000	-1.116%	2	93	-80.161%
2025-07-16	62.1000	62.7900	62.1000	62.7000	-19.097%	4	93	-80.383%
2025-07-09	77.5000	77.5000	77.5000	77.5000	+10.920%	1	91	-84.129%
2025-06-18	69.8700	69.8700	69.8700	69.8700	+2.916%	1	91	-82.396%
2025-06-13	67.8600	67.8900	67.8600	67.8900	-5.577%	10	91	-81.882%
2025-06-06	71.9000	71.9000	71.9000	71.9000	+4.294%	2	86	-82.893%
2025-06-04	68.9400	68.9400	68.9400	68.9400	+13.575%	1	86	-82.158%
2025-06-03	60.8000	60.8000	60.7000	60.7000	+2.275%	7	86	-79.736%
2025-06-02	58.0000	59.3500	58.0000	59.3500	+14.797%	2	79	-79.275%
2025-05-27	49.6500	51.7000	49.6500	51.7000	+3.607%	2	78	-76.209%
2025-05-20	49.9000	49.9000	49.9000	49.9000	-2.539%	1	76	-75.351%
2025-05-16	49.3000	51.2000	49.3000	51.2000	-13.147%	4	77	-75.977%
2025-05-13	58.9500	58.9500	58.9500	58.9500	+56.574%	1	77	-79.135%
2025-05-06	37.6500	37.6500	37.6500	37.6500	+4.729%	3	76	-67.331%
2025-05-02	35.9500	35.9500	35.9500	35.9500	+5.891%	4	73	-65.786%
2025-05-01	35.6000	35.6000	32.5000	33.9500	+24.587%	24	71	-63.770%
2025-04-28	27.2500	27.2500	27.2500	27.2500	+51.473%	2	51	-54.862%
2025-04-22	18.0000	18.0100	17.9700	17.9900	-6.008%	6	49	-31.629%
2025-04-17	19.0500	19.1400	18.8800	19.1400	+5.281%	4	49	-35.737%
2025-04-16	18.4500	18.4500	18.1800	18.1800	-35.760%	30	49	-32.343%
2025-04-11	28.3000	28.3000	28.3000	28.3000	-4.035%	10	41	-56.537%
2025-04-03	29.4900	29.4900	29.4900	29.4900	-31.018%	1	41	-58.291%
2025-03-28	42.7500	42.7500	42.7500	42.7500	-14.500%	4	41	-71.228%
2025-03-20	50.0000	50.0000	50.0000	50.0000	-7.749%	1	43	-75.400%
2025-03-11	54.2000	54.2000	54.2000	54.2000	-9.892%	5	42	-77.306%
2025-03-04	60.1500	60.1500	60.1500	60.1500	-11.816%	1	42	-79.551%
2025-03-03	68.2100	68.2100	68.2100	68.2100	-3.042%	1	41	-81.967%
2025-02-25	67.1300	70.3500	66.1700	70.3500	-4.025%	14	41	-82.516%
2025-02-24	73.1500	73.5500	73.1500	73.3000	-24.821%	29	36	-83.220%
2025-02-13	99.0500	99.0500	97.5000	97.5000	+5.806%	2	2	-87.385%
2025-01-30	92.1500	92.1500	92.1500	92.1500	+62.322%	5	2	-86.652%
2025-01-17	56.7700	56.7700	56.7700	56.7700	+23.547%	2	2	-78.334%
2024-11-29	45.9100	45.9500	45.4600	45.9500	0.000%	8	2	-73.232%