Dark

META20270115C920
META Jan 15 2027 920.00 Call (META270115C00920000)
option OPRA

EOD

Jul 23, 2026

11.78-34.190%(-6.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.7800	11.7800	11.7800	11.7800	-34.190%	2	1,445	0.000%
2026-07-21	19.3600	19.7600	17.8500	17.9000	-12.811%	482	1,447	-34.190%
2026-07-20	20.0000	20.5300	20.0000	20.5300	-6.256%	6	1,022	-42.621%
2026-07-17	18.4500	22.6500	18.4500	21.9000	-16.476%	7	1,019	-46.210%
2026-07-16	29.3000	29.3000	26.1900	26.2200	-9.273%	6	1,022	-55.072%
2026-07-15	29.0500	29.0500	28.9000	28.9000	+14.956%	14	1,019	-59.239%
2026-07-13	25.1900	25.2800	22.7000	25.1400	-6.751%	21	1,029	-53.142%
2026-07-10	23.0000	28.8000	23.0000	26.9600	+157.990%	55	1,034	-56.306%
2026-07-06	8.6200	10.4500	8.6200	10.4500	+22.509%	10	1,027	+12.727%
2026-07-02	9.9000	9.9000	8.5300	8.5300	-27.094%	41	1,028	+38.101%
2026-07-01	10.8000	11.7000	10.3200	11.7000	+73.591%	14	1,028	+0.684%
2026-06-29	6.6600	6.7400	6.6400	6.7400	+8.710%	388	1,028	+74.777%
2026-06-26	6.2000	6.2700	6.0800	6.2000	+3.333%	52	642	+90.000%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-14.651%	1	641	+96.333%
2026-06-24	7.0200	7.1300	6.9800	7.0300	+1.151%	42	642	+67.568%
2026-06-23	6.9500	6.9500	6.9500	6.9500	-10.323%	1	636	+69.496%
2026-06-22	8.2500	8.2500	7.7500	7.7500	-7.186%	2	636	+52.000%
2026-06-18	8.3200	8.5400	8.2500	8.3500	-1.765%	247	431	+41.078%
2026-06-17	9.3500	9.3500	8.5000	8.5000	+1.311%	11	431	+38.588%
2026-06-11	7.5500	8.3900	7.5500	8.3900	-17.745%	13	431	+40.405%
2026-06-09	11.0300	11.0800	9.7500	10.2000	-23.881%	43	428	+15.490%
2026-06-05	14.1500	14.1500	13.4000	13.4000	-20.000%	3	387	-12.090%
2026-06-04	17.6300	17.6300	16.7500	16.7500	+5.412%	5	388	-29.672%
2026-06-03	15.6000	15.8900	14.7500	15.8900	+12.535%	10	386	-25.865%
2026-06-02	14.1000	14.2500	14.0500	14.1200	+0.071%	22	378	-16.572%
2026-06-01	14.1000	14.2000	14.0700	14.1100	+2.025%	132	384	-16.513%
2026-05-29	14.0900	14.0900	13.8300	13.8300	-9.902%	6	340	-14.823%
2026-05-28	15.3500	15.3500	15.3500	15.3500	+6.745%	1	337	-23.257%
2026-05-27	14.3800	14.3800	14.3800	14.3800	+40.980%	1	336	-18.081%
2026-05-22	10.2000	10.2000	10.2000	10.2000	-15.702%	7	335	+15.490%
2026-05-15	12.1000	12.1000	12.1000	12.1000	-10.370%	1	328	-2.645%
2026-05-14	13.5000	13.5000	13.5000	13.5000	+35.000%	1	327	-12.741%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-7.407%	1	328	+17.800%
2026-05-08	11.4700	11.4700	10.8000	10.8000	-9.548%	5	328	+9.074%
2026-05-07	12.0000	12.0000	11.9400	11.9400	+23.731%	5	325	-1.340%
2026-05-06	9.7500	9.7500	9.6500	9.6500	-4.455%	3	323	+22.073%
2026-05-05	10.1000	10.1000	10.1000	10.1000	-10.698%	9	323	+16.634%
2026-05-04	11.9000	11.9000	11.3100	11.3100	-17.445%	46	314	+4.156%
2026-04-30	12.6900	13.8500	11.7500	13.7000	-40.948%	31	282	-14.015%
2026-04-29	24.1000	24.2500	23.1000	23.2000	-4.132%	8	287	-49.224%
2026-04-28	25.0500	25.0500	24.0800	24.2000	-7.810%	14	282	-51.322%
2026-04-27	24.9000	26.2500	24.9000	26.2500	-1.501%	22	269	-55.124%
2026-04-24	23.4000	26.6500	23.4000	26.6500	+9.806%	6	267	-55.797%
2026-04-21	24.1000	24.2700	23.5000	24.2700	-12.948%	9	264	-51.463%
2026-04-17	27.5600	28.2200	27.5600	27.8800	+17.488%	13	264	-57.747%
2026-04-16	23.7300	23.7300	23.7300	23.7300	-4.507%	13	273	-50.358%
2026-04-15	25.4500	25.4700	24.8500	24.8500	+12.443%	10	260	-52.596%
2026-04-14	19.8000	22.7000	19.8000	22.1000	+44.728%	57	261	-46.697%
2026-04-13	15.0500	15.2700	15.0500	15.2700	-12.039%	3	305	-22.855%
2026-04-10	17.3600	17.3600	17.3600	17.3600	-1.251%	1	335	-32.143%
2026-04-09	16.8500	17.5800	16.5500	17.5800	+11.975%	44	336	-32.992%
2026-04-08	16.5000	16.5000	15.3500	15.7000	+73.289%	30	316	-24.968%
2026-04-02	9.0600	9.1900	9.0000	9.0600	-11.696%	18	323	+30.022%
2026-04-01	9.9500	10.2600	9.8500	10.2600	+10.560%	51	323	+14.815%
2026-03-31	7.8300	9.2800	7.8300	9.2800	+36.471%	4	327	+26.940%
2026-03-30	6.8000	6.8000	6.8000	6.8000	+7.087%	10	326	+73.235%
2026-03-27	7.1000	7.1000	6.0500	6.3500	-16.993%	39	331	+85.512%
2026-03-26	8.6000	8.7500	7.6500	7.6500	-31.019%	12	304	+53.987%
2026-03-24	11.0900	11.0900	11.0900	11.0900	-9.024%	4	300	+6.222%
2026-03-23	12.6000	12.6000	12.1800	12.1900	+2.265%	23	296	-3.363%
2026-03-20	11.9200	11.9200	11.9200	11.9200	-3.089%	14	310	-1.174%
2026-03-19	12.5500	12.7200	12.3000	12.3000	-13.684%	126	324	-4.228%
2026-03-17	14.4000	14.4000	14.2500	14.2500	-10.038%	104	449	-17.333%
2026-03-16	16.8300	16.8300	15.8400	15.8400	+3.869%	2	349	-25.631%
2026-03-13	15.6500	15.6500	15.0000	15.2500	-19.012%	50	350	-22.754%
2026-03-12	19.5000	19.7000	18.8000	18.8300	-8.592%	10	317	-37.440%
2026-03-11	20.2700	20.6000	20.2700	20.6000	-4.275%	2	320	-42.816%
2026-03-10	21.5200	21.5200	21.5200	21.5200	+10.133%	1	320	-45.260%
2026-03-09	20.0000	20.0000	18.6500	19.5400	-5.831%	62	320	-39.713%
2026-03-06	20.8500	20.8500	20.7500	20.7500	-8.550%	3	319	-43.229%
2026-03-05	22.6900	22.6900	22.6900	22.6900	-9.058%	1	321	-48.083%
2026-03-04	24.7500	24.9500	24.7500	24.9500	+11.633%	4	321	-52.786%
2026-03-03	21.9100	22.3500	21.9000	22.3500	+1.499%	39	320	-47.293%
2026-03-02	22.0200	22.0200	22.0200	22.0200	+7.941%	1	289	-46.503%
2026-02-27	22.0600	22.0600	20.4000	20.4000	-13.960%	62	289	-42.255%
2026-02-26	23.6300	23.7100	23.6300	23.7100	+3.537%	2	273	-50.316%
2026-02-25	22.6500	22.9000	22.6500	22.9000	+8.789%	11	266	-48.559%
2026-02-24	21.0500	21.0500	21.0500	21.0500	-13.730%	15	266	-44.038%
2026-02-20	24.6600	24.6600	24.3900	24.4000	+5.628%	21	278	-51.721%
2026-02-19	23.1000	23.1000	23.1000	23.1000	+3.960%	1	283	-49.004%
2026-02-18	20.0000	22.2200	20.0000	22.2200	-3.810%	3	284	-46.985%
2026-02-13	23.1000	23.1000	23.1000	23.1000	-11.494%	1	285	-49.004%
2026-02-12	26.6000	26.6000	26.1000	26.1000	-8.066%	5	285	-54.866%
2026-02-11	30.0200	30.0200	28.3900	28.3900	-4.250%	26	285	-58.507%
2026-02-10	29.4000	29.6500	29.4000	29.6500	+2.241%	2	285	-60.270%
2026-02-09	27.0000	29.0000	27.0000	29.0000	+11.538%	16	285	-59.379%
2026-02-06	29.5000	29.5000	24.7700	26.0000	-17.981%	17	275	-54.692%
2026-02-05	30.1500	31.7000	30.1500	31.7000	+10.069%	4	288	-62.839%
2026-02-04	31.1000	31.1000	28.8000	28.8000	-13.383%	2	288	-59.097%
2026-02-03	34.9000	35.7500	33.2500	33.2500	-12.500%	8	287	-64.571%
2026-02-02	38.3000	38.5500	37.7000	38.0000	-10.272%	5	284	-69.000%
2026-01-30	42.3500	42.3500	42.3500	42.3500	-17.107%	2	283	-72.184%
2026-01-29	47.0000	51.0900	44.5400	51.0900	+42.709%	36	285	-76.943%
2026-01-27	35.8000	35.8000	35.8000	35.8000	-4.021%	1	270	-67.095%
2026-01-26	37.3000	37.3000	37.3000	37.3000	+13.963%	2	270	-68.418%
2026-01-23	31.0000	33.6700	31.0000	32.7300	+11.251%	10	272	-64.009%
2026-01-22	25.9000	29.4200	25.9000	29.4200	+54.842%	13	265	-59.959%
2026-01-20	19.0000	19.0000	19.0000	19.0000	-13.242%	1	264	-38.000%
2026-01-14	21.9000	21.9000	21.9000	21.9000	-7.983%	1	264	-46.210%
2026-01-13	25.1500	25.1500	23.5000	23.8000	-13.139%	20	264	-50.504%
2026-01-12	27.4000	27.4000	27.4000	27.4000	-3.249%	4	269	-57.007%
2026-01-09	28.2900	28.3200	28.2900	28.3200	+6.707%	2	265	-58.404%
2026-01-08	26.5400	26.5400	26.5400	26.5400	-6.877%	2	263	-55.614%
2026-01-07	29.2500	29.7500	28.5000	28.5000	-2.397%	5	261	-58.667%
2026-01-06	29.2000	29.2000	29.2000	29.2000	-6.858%	1	260	-59.658%
2026-01-05	31.3500	31.3500	31.3500	31.3500	-5.144%	30	259	-62.424%
2025-12-30	33.4500	33.4500	33.0500	33.0500	+2.481%	4	259	-64.357%
2025-12-29	32.2500	32.2500	32.2500	32.2500	-5.425%	3	258	-63.473%
2025-12-23	34.2000	34.2000	34.1000	34.1000	-2.011%	3	255	-65.455%
2025-12-16	34.8000	34.8000	34.8000	34.8000	+4.882%	40	254	-66.149%
2025-12-12	33.1800	33.1800	33.1800	33.1800	-4.242%	8	255	-64.497%
2025-12-11	34.6500	34.6500	34.6500	34.6500	-4.017%	1	255	-66.003%
2025-12-10	36.4500	36.4500	36.1000	36.1000	-15.318%	3	256	-67.368%
2025-12-08	42.3500	42.6400	42.3500	42.6300	-2.493%	3	256	-72.367%
2025-12-05	43.7200	43.7200	43.7200	43.7200	+2.750%	1	256	-73.056%
2025-12-04	40.3500	42.5500	40.3500	42.5500	+17.089%	11	256	-72.315%
2025-12-02	36.3400	36.3400	36.3400	36.3400	-0.110%	2	245	-67.584%
2025-11-28	36.4000	36.4000	36.3800	36.3800	+13.688%	7	245	-67.620%
2025-11-25	32.0000	32.0000	32.0000	32.0000	+23.887%	5	238	-63.188%
2025-11-20	25.8300	25.8300	25.8300	25.8300	-0.077%	1	233	-54.394%
2025-11-19	25.6000	25.9000	25.6000	25.8500	-1.147%	3	234	-54.429%
2025-11-18	26.1500	26.1500	26.1500	26.1500	-16.640%	1	234	-54.952%
2025-11-14	30.9000	31.3700	30.9000	31.3700	-3.861%	3	233	-62.448%
2025-11-13	32.6300	32.6300	32.6300	32.6300	-13.103%	2	232	-63.898%
2025-11-10	37.5500	37.5500	37.5500	37.5500	+9.316%	1	232	-68.628%
2025-11-07	33.0000	34.3500	32.7000	34.3500	-14.531%	57	232	-65.706%
2025-11-05	40.1900	40.1900	40.1900	40.1900	+4.634%	3	214	-70.689%
2025-11-04	39.4000	39.4000	38.4100	38.4100	-3.710%	3	217	-69.331%
2025-11-03	46.1000	46.1000	39.8900	39.8900	-9.485%	4	216	-70.469%
2025-10-31	44.0000	44.0700	44.0000	44.0700	-6.986%	2	216	-73.270%
2025-10-30	42.6500	48.8100	41.5500	47.3800	-32.699%	59	215	-75.137%
2025-10-27	70.2500	70.4000	70.2500	70.4000	+13.640%	2	166	-83.267%
2025-10-15	62.2500	62.2500	61.9500	61.9500	-2.671%	4	166	-80.985%
2025-10-10	63.6500	63.6500	63.6500	63.6500	+11.218%	1	162	-81.493%
2025-10-07	57.2300	57.2300	57.2300	57.2300	+3.509%	1	162	-79.416%
2025-10-06	55.2900	55.2900	55.2900	55.2900	-6.526%	1	162	-78.694%
2025-10-03	59.1500	59.1500	59.1500	59.1500	-0.202%	3	161	-80.085%
2025-10-02	58.6900	59.2700	58.6700	59.2700	+0.611%	6	164	-80.125%
2025-10-01	56.3000	58.9100	56.3000	58.9100	-5.289%	64	165	-80.003%
2025-09-30	63.3100	63.3100	61.8600	62.2000	-14.502%	6	171	-81.061%
2025-09-24	73.8000	74.4500	72.7500	72.7500	-6.371%	4	170	-83.808%
2025-09-23	77.7000	77.7000	77.7000	77.7000	-1.271%	1	168	-84.839%
2025-09-22	82.8000	82.8000	78.7000	78.7000	-2.236%	2	167	-85.032%
2025-09-17	80.5000	80.5000	80.5000	80.5000	+10.989%	1	165	-85.366%
2025-09-10	72.5300	72.5300	72.5300	72.5300	+1.228%	5	164	-83.758%
2025-09-09	71.6500	71.6500	71.6500	71.6500	+0.987%	1	164	-83.559%
2025-09-08	70.9500	70.9500	70.9500	70.9500	+7.014%	1	164	-83.397%
2025-09-05	66.9000	66.9000	66.3000	66.3000	+8.422%	2	164	-82.232%
2025-09-02	59.0000	61.2500	59.0000	61.1500	-3.701%	22	163	-80.736%
2025-08-29	64.5200	64.5200	63.5000	63.5000	-8.303%	4	164	-81.449%
2025-08-28	69.2500	69.2500	69.2500	69.2500	+1.838%	1	164	-82.989%
2025-08-27	69.2300	69.2300	68.0000	68.0000	-3.272%	11	164	-82.676%
2025-08-26	70.9400	70.9400	70.3000	70.3000	+2.613%	2	154	-83.243%
2025-08-22	68.5100	68.5100	68.5100	68.5100	+2.914%	2	155	-82.805%
2025-08-21	66.5500	66.5700	66.5500	66.5700	-17.304%	3	153	-82.304%
2025-08-18	80.5000	80.5000	80.5000	80.5000	-12.262%	1	152	-85.366%
2025-08-12	91.7500	91.7500	91.7500	91.7500	+9.487%	1	152	-87.161%
2025-08-11	83.2700	83.8000	83.2700	83.8000	-1.261%	5	152	-85.943%
2025-08-06	84.8700	84.8700	84.8700	84.8700	+1.885%	10	153	-86.120%
2025-08-05	83.3000	83.3000	83.3000	83.3000	-4.308%	4	158	-85.858%
2025-07-31	85.5000	87.4000	85.3300	87.0500	+65.494%	12	158	-86.468%
2025-07-30	55.1900	55.1900	52.6000	52.6000	-25.358%	11	159	-77.605%
2025-07-03	70.4700	70.4700	70.4700	70.4700	+1.688%	1	159	-83.284%
2025-07-02	69.3000	69.3000	69.3000	69.3000	-15.498%	1	159	-83.001%
2025-06-30	81.5500	82.5900	81.5500	82.0100	+9.434%	29	158	-85.636%
2025-06-26	74.9400	74.9400	74.9400	74.9400	+7.057%	1	152	-84.281%
2025-06-10	70.0000	70.0000	70.0000	70.0000	-1.478%	1	151	-83.171%
2025-06-06	71.0500	71.0500	71.0500	71.0500	+9.308%	2	151	-83.420%
2025-06-04	65.0000	65.0000	65.0000	65.0000	+12.069%	1	151	-81.877%
2025-06-02	58.0000	58.0000	58.0000	58.0000	+18.174%	30	151	-79.690%
2025-05-19	49.0800	49.0800	49.0800	49.0800	-7.133%	1	121	-75.998%
2025-05-13	52.8500	52.8500	52.8500	52.8500	+42.530%	2	121	-77.711%
2025-05-09	37.6500	37.6500	37.0800	37.0800	+17.714%	30	121	-68.231%
2025-05-01	31.5000	31.5000	31.5000	31.5000	+21.154%	1	132	-62.603%
2025-04-29	26.0000	26.0000	26.0000	26.0000	+45.658%	1	132	-54.692%
2025-04-16	17.2800	22.3300	17.2400	17.8500	-21.573%	126	132	-34.006%
2025-04-14	24.8000	24.8000	22.5400	22.7600	-21.273%	21	90	-48.243%
2025-04-10	28.9100	28.9100	28.9100	28.9100	-23.009%	1	100	-59.253%
2025-04-09	36.3300	37.5500	36.3300	37.5500	+59.313%	21	100	-68.628%
2025-04-08	23.5700	23.5700	23.5700	23.5700	-1.174%	2	80	-50.021%
2025-04-07	23.8500	23.8500	23.8500	23.8500	-35.366%	1	78	-50.608%
2025-03-31	36.9000	36.9000	36.9000	36.9000	-21.086%	1	78	-68.076%
2025-03-27	46.6500	46.7600	46.6500	46.7600	-1.079%	10	78	-74.808%
2025-03-13	47.2700	47.2700	47.2700	47.2700	-8.214%	5	63	-75.079%
2025-03-11	51.1200	51.5000	51.1200	51.5000	+4.420%	16	63	-77.126%
2025-03-10	51.5500	51.5500	49.3200	49.3200	-42.336%	7	53	-76.115%
2025-02-19	85.5300	85.5300	85.5300	85.5300	-5.377%	1	48	-86.227%
2025-02-18	90.3900	90.3900	90.3900	90.3900	-12.717%	1	48	-86.968%
2025-02-14	103.5600	103.5600	103.5600	103.5600	+8.599%	400	247	-88.625%
2025-02-12	93.2900	95.3600	93.2900	95.3600	+3.259%	5	247	-87.647%
2025-02-10	92.1000	92.3500	92.1000	92.3500	-0.603%	2	247	-87.244%
2025-02-07	92.9100	92.9100	92.9100	92.9100	+6.037%	2	247	-87.321%
2025-02-05	92.6800	92.6800	87.6200	87.6200	+0.945%	2	248	-86.556%
2025-02-04	86.7800	86.8000	86.7800	86.8000	+7.466%	2	248	-86.429%
2025-01-31	84.3500	85.0800	80.7000	80.7700	+0.087%	136	248	-85.415%
2025-01-29	77.5000	80.7000	77.5000	80.7000	-0.604%	3	220	-85.403%
2025-01-28	75.7000	81.7500	75.7000	81.1900	+24.792%	4	219	-85.491%
2025-01-24	65.0600	65.0600	65.0600	65.0600	+7.983%	2	215	-81.894%
2025-01-22	60.2500	60.2500	60.2500	60.2500	+17.975%	10	215	-80.448%
2025-01-02	51.0700	51.0700	51.0700	51.0700	-2.127%	1	205	-76.934%
2024-12-30	52.1800	52.1800	52.1800	52.1800	-15.852%	1	205	-77.424%
2024-12-17	62.0100	62.0100	62.0100	62.0100	-5.516%	200	205	-81.003%
2024-12-12	65.6300	65.6300	65.6300	65.6300	+18.040%	1	6	-82.051%
2024-12-03	55.6000	55.6000	55.6000	55.6000	+26.306%	1	6	-78.813%
2024-11-29	44.3900	44.3900	43.4000	44.0200	-12.659%	16	6	-73.239%
2024-10-29	50.4000	50.4000	50.4000	50.4000	+1.002%	1	2	-76.627%
2024-09-30	49.9000	49.9000	49.9000	49.9000	+5.519%	1	2	-76.393%
2024-09-23	47.2900	47.2900	47.2900	47.2900	0.000%	1	1	-75.090%