Dark

META20270115C940
META Jan 15 2027 940.00 Call (META270115C00940000)
option OPRA

EOD

Jul 23, 2026

9.90-39.264%(-6.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.9000	9.9000	9.9000	9.9000	-39.264%	1	374	0.000%
2026-07-21	16.9000	17.2300	15.9500	16.3000	-17.259%	166	374	-39.264%
2026-07-17	19.9500	20.5000	19.7000	19.7000	-20.404%	12	276	-49.746%
2026-07-16	26.6500	26.6500	24.7500	24.7500	-7.477%	34	275	-60.000%
2026-07-15	25.3500	28.2000	25.3500	26.7500	+18.889%	23	267	-62.991%
2026-07-14	22.5000	22.5000	22.5000	22.5000	+2.646%	5	261	-56.000%
2026-07-13	21.9500	22.0000	21.1500	21.9200	-14.342%	8	256	-54.836%
2026-07-10	24.0000	26.1000	22.3000	25.5900	+113.250%	35	258	-61.313%
2026-07-09	12.0000	12.0000	12.0000	12.0000	+33.333%	1	260	-17.500%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+11.111%	1	260	+10.000%
2026-07-02	10.2100	10.2100	8.0500	8.1000	-34.677%	23	271	+22.222%
2026-07-01	9.6500	12.4000	9.6500	12.4000	+131.776%	4	271	-20.161%
2026-06-25	5.7800	5.7800	5.2300	5.3500	-20.387%	9	272	+85.047%
2026-06-23	6.7000	6.7200	6.7000	6.7200	-1.176%	20	280	+47.321%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-12.821%	1	275	+45.588%
2026-06-18	7.8000	7.8000	7.8000	7.8000	-4.294%	5	274	+26.923%
2026-06-17	8.1500	8.1500	8.1500	8.1500	-19.704%	6	274	+21.472%
2026-06-15	10.1500	10.1500	10.1500	10.1500	+40.582%	2	274	-2.463%
2026-06-12	7.2200	7.2200	7.2200	7.2200	+3.143%	1	274	+37.119%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-12.500%	7	275	+41.429%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-8.884%	1	270	+23.750%
2026-06-09	8.8600	8.8600	8.7500	8.7800	-15.981%	41	270	+12.756%
2026-06-05	13.7800	13.7800	10.4500	10.4500	-33.439%	19	284	-5.263%
2026-06-04	16.2700	16.2700	15.4500	15.7000	+9.790%	6	284	-36.943%
2026-06-03	13.8500	14.3500	13.7000	14.3000	+23.596%	17	280	-30.769%
2026-06-02	12.7800	12.8800	11.5500	11.5700	+14.668%	59	277	-14.434%
2026-05-27	10.0900	10.0900	10.0900	10.0900	+8.495%	1	250	-1.883%
2026-05-22	9.3000	9.3000	9.3000	9.3000	+0.541%	2	249	+6.452%
2026-05-21	8.5000	9.2500	8.5000	9.2500	-1.596%	2	249	+7.027%
2026-05-19	9.4000	9.4000	9.4000	9.4000	-11.321%	1	249	+5.319%
2026-05-13	10.6000	10.6000	10.6000	10.6000	+24.122%	5	249	-6.604%
2026-05-11	9.0000	9.0000	8.5400	8.5400	-1.157%	3	249	+15.925%
2026-05-06	8.6400	8.6400	8.6400	8.6400	-1.031%	15	250	+14.583%
2026-05-05	9.5000	9.5000	8.7300	8.7300	-16.857%	2	250	+13.402%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-4.545%	16	250	-5.714%
2026-04-30	11.0000	11.0000	10.2500	11.0000	-48.837%	28	266	-10.000%
2026-04-29	21.4500	21.5000	21.3500	21.5000	+12.272%	6	261	-53.953%
2026-04-24	19.1500	19.1500	19.1500	19.1500	-2.046%	4	261	-48.303%
2026-04-23	19.9500	19.9500	19.0000	19.5500	-8.645%	5	265	-49.361%
2026-04-21	21.4000	21.4000	21.4000	21.4000	+2.392%	1	269	-53.738%
2026-04-20	20.9000	20.9000	20.9000	20.9000	-11.703%	1	269	-52.632%
2026-04-17	23.6700	23.6700	23.6700	23.6700	+6.622%	5	269	-58.175%
2026-04-15	22.2000	22.2000	22.2000	22.2000	+20.065%	1	269	-55.405%
2026-04-14	16.1000	18.5600	16.1000	18.4900	+33.022%	7	268	-46.458%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-1.068%	1	265	-28.777%
2026-04-10	14.0500	14.0500	14.0500	14.0500	-12.461%	1	267	-29.537%
2026-04-09	14.6800	16.0500	14.6800	16.0500	+12.632%	4	268	-38.318%
2026-04-08	14.2500	14.2500	14.2500	14.2500	+81.529%	1	267	-30.526%
2026-04-06	8.2500	8.2500	7.8500	7.8500	-3.086%	2	268	+26.115%
2026-04-02	8.0500	8.2000	7.9400	8.1000	-6.897%	26	273	+22.222%
2026-04-01	8.7000	8.7000	8.7000	8.7000	+13.725%	2	273	+13.793%
2026-03-31	7.2400	7.6500	7.2400	7.6500	+34.921%	17	273	+29.412%
2026-03-27	5.7000	5.7000	5.6700	5.6700	-25.882%	6	273	+74.603%
2026-03-26	8.6700	8.6700	7.6500	7.6500	-24.182%	15	278	+29.412%
2026-03-24	10.0900	10.0900	10.0900	10.0900	-8.022%	2	280	-1.883%
2026-03-23	10.6000	11.1300	10.6000	10.9700	+5.990%	4	282	-9.754%
2026-03-20	10.3500	10.5000	10.3500	10.3500	-6.757%	3	283	-4.348%
2026-03-19	11.2100	11.3300	10.9500	11.1000	-9.756%	33	281	-10.811%
2026-03-18	12.3000	12.3000	12.3000	12.3000	-2.226%	25	273	-19.512%
2026-03-17	12.5600	12.5800	12.5600	12.5800	-24.171%	3	273	-21.304%
2026-03-12	16.5900	16.5900	16.5900	16.5900	-5.792%	3	272	-40.325%
2026-03-11	17.8500	17.8500	17.6100	17.6100	-6.080%	3	272	-43.782%
2026-03-10	18.6700	18.7500	18.6700	18.7500	+18.371%	34	271	-47.200%
2026-03-09	15.8400	15.8400	15.8400	15.8400	-12.967%	3	260	-37.500%
2026-03-06	18.7000	18.7000	18.1500	18.2000	-10.915%	7	266	-45.604%
2026-03-05	20.4300	20.4300	20.4300	20.4300	-8.468%	3	262	-51.542%
2026-03-04	22.3200	22.3200	22.3200	22.3200	+9.038%	3	262	-55.645%
2026-03-03	19.5100	20.5000	19.5100	20.4700	+0.343%	41	259	-51.637%
2026-03-02	20.5000	20.5000	20.4000	20.4000	+5.155%	4	264	-51.471%
2026-02-27	18.3000	19.4000	18.3000	19.4000	-9.388%	2	266	-48.969%
2026-02-26	20.4000	21.4100	20.4000	21.4100	+5.002%	2	266	-53.760%
2026-02-25	20.0000	20.4500	20.0000	20.3900	+7.770%	10	264	-51.447%
2026-02-24	18.9200	18.9200	18.9200	18.9200	-3.469%	1	264	-47.674%
2026-02-23	19.6000	19.6000	19.6000	19.6000	-12.695%	1	265	-49.490%
2026-02-20	22.4500	22.4500	22.4500	22.4500	+8.717%	1	265	-55.902%
2026-02-19	20.6500	20.6500	20.6500	20.6500	+9.724%	1	266	-52.058%
2026-02-17	19.7200	19.7200	18.8200	18.8200	-9.952%	5	266	-47.396%
2026-02-13	21.7200	21.7200	20.9000	20.9000	-6.571%	4	269	-52.632%
2026-02-12	22.8200	22.8200	22.3700	22.3700	-9.762%	3	269	-55.744%
2026-02-11	24.7900	24.7900	24.7900	24.7900	-7.154%	1	270	-60.065%
2026-02-10	26.5500	26.8000	26.3500	26.7000	-6.969%	16	269	-62.921%
2026-02-09	28.7000	28.7000	28.7000	28.7000	+15.539%	1	266	-65.505%
2026-02-06	23.3000	24.8400	23.3000	24.8400	-9.177%	5	266	-60.145%
2026-02-05	25.5200	27.3500	25.5200	27.3500	+3.403%	12	263	-63.803%
2026-02-04	28.2000	28.2000	26.4500	26.4500	-12.126%	3	261	-62.571%
2026-02-03	31.9000	32.4500	30.1000	30.1000	-12.449%	8	260	-67.110%
2026-02-02	34.7500	35.0000	34.3800	34.3800	-9.882%	4	260	-71.204%
2026-01-30	38.1500	38.1500	38.1500	38.1500	-9.704%	3	262	-74.050%
2026-01-29	47.1500	47.1500	38.8000	42.2500	+33.071%	61	263	-76.568%
2026-01-28	31.2500	31.7500	31.0000	31.7500	-6.727%	17	251	-68.819%
2026-01-26	33.9100	34.0400	33.9100	34.0400	+14.037%	2	235	-70.917%
2026-01-23	29.8500	29.8500	29.8500	29.8500	+12.642%	1	235	-66.834%
2026-01-22	25.3000	26.5000	25.3000	26.5000	+44.572%	7	234	-62.642%
2026-01-21	18.3300	18.3300	18.3300	18.3300	-2.500%	10	235	-45.990%
2026-01-15	18.8000	18.8000	18.8000	18.8000	-3.093%	1	235	-47.340%
2026-01-14	20.1500	20.1500	19.4000	19.4000	-9.346%	6	235	-48.969%
2026-01-13	21.2000	21.4000	21.2000	21.4000	-12.115%	8	233	-53.738%
2026-01-12	24.3500	24.3500	24.3500	24.3500	-4.510%	3	226	-59.343%
2026-01-09	25.5000	25.5000	25.5000	25.5000	+5.809%	2	223	-61.176%
2026-01-08	24.5500	24.8500	24.0000	24.1000	-11.070%	7	221	-58.921%
2026-01-07	26.6500	27.1000	26.6500	27.1000	+1.498%	2	216	-63.469%
2026-01-02	26.7000	26.7000	26.7000	26.7000	-11.443%	1	214	-62.921%
2025-12-30	30.7400	30.7400	30.1500	30.1500	-6.366%	7	213	-67.164%
2025-12-22	32.3500	32.3500	32.2000	32.2000	-0.923%	2	210	-69.255%
2025-12-17	32.0000	32.7500	31.8000	32.5000	+5.725%	5	210	-69.538%
2025-12-15	30.6000	30.7400	30.6000	30.7400	+1.856%	11	210	-67.794%
2025-12-12	29.6000	30.4700	29.6000	30.1800	-6.852%	52	209	-67.197%
2025-12-11	32.4000	32.4000	32.4000	32.4000	-8.861%	1	221	-69.444%
2025-12-09	35.5500	35.5500	35.5500	35.5500	-9.056%	1	221	-72.152%
2025-12-08	38.9500	39.1500	38.9500	39.0900	+2.868%	4	221	-74.674%
2025-12-04	37.7700	38.2700	37.7700	38.0000	+14.596%	5	220	-73.947%
2025-12-02	33.2000	33.2400	33.1600	33.1600	+5.070%	50	220	-70.145%
2025-11-25	28.8900	31.5600	28.8900	31.5600	+26.240%	3	220	-68.631%
2025-11-24	23.0500	25.2000	23.0500	25.0000	+12.511%	102	219	-60.400%
2025-11-21	22.4000	22.4000	22.0000	22.2200	-5.847%	14	239	-55.446%
2025-11-20	23.6000	23.6000	23.6000	23.6000	-0.840%	2	247	-58.051%
2025-11-19	25.2500	25.2500	23.6500	23.8000	-13.924%	15	247	-58.403%
2025-11-17	27.6500	27.6500	27.6500	27.6500	-10.373%	1	254	-64.195%
2025-11-13	30.8500	30.8500	30.8500	30.8500	+4.293%	1	255	-67.909%
2025-11-12	32.9000	32.9000	29.5800	29.5800	-10.336%	6	254	-66.531%
2025-11-11	33.4000	33.4000	32.9900	32.9900	+3.094%	2	250	-69.991%
2025-11-07	29.1900	32.0000	29.1900	32.0000	-2.942%	3	249	-69.063%
2025-11-06	35.7500	35.7500	32.7500	32.9700	-11.132%	7	248	-69.973%
2025-11-05	37.1000	37.1000	37.1000	37.1000	+8.163%	25	243	-73.315%
2025-11-04	36.9000	36.9000	34.3000	34.3000	-7.071%	16	218	-71.137%
2025-11-03	42.1500	43.1500	36.9100	36.9100	-7.308%	6	211	-73.178%
2025-10-31	44.1500	44.1500	39.8200	39.8200	-9.644%	87	211	-75.138%
2025-10-30	39.1300	44.2900	39.1300	44.0700	-30.816%	103	167	-77.536%
2025-10-27	63.0500	63.7000	63.0500	63.7000	+10.590%	17	149	-84.458%
2025-10-24	57.6000	57.6000	57.6000	57.6000	-0.861%	3	149	-82.813%
2025-10-23	58.1000	58.1000	58.1000	58.1000	-3.086%	2	152	-82.960%
2025-10-21	59.9500	59.9500	59.9500	59.9500	+6.332%	2	150	-83.486%
2025-10-20	56.4300	56.4300	56.3800	56.3800	+0.053%	2	150	-82.441%
2025-10-16	56.3500	56.3500	56.3500	56.3500	+10.599%	2	149	-82.431%
2025-10-14	50.9500	50.9500	50.9500	50.9500	-9.743%	2	149	-80.569%
2025-10-09	56.4500	56.4500	56.4500	56.4500	+1.529%	2	149	-82.462%
2025-10-03	55.6000	55.6000	55.6000	55.6000	+3.116%	2	149	-82.194%
2025-10-01	53.7700	53.9200	53.7700	53.9200	-4.903%	2	147	-81.639%
2025-09-30	58.3000	58.3000	56.6500	56.7000	-15.183%	8	146	-82.540%
2025-09-25	66.8500	66.8500	66.8500	66.8500	-5.245%	2	146	-85.191%
2025-09-23	70.5500	70.5500	70.5500	70.5500	-3.883%	1	144	-85.967%
2025-09-22	73.4000	73.4000	73.4000	73.4000	-1.872%	1	144	-86.512%
2025-09-19	80.9400	80.9400	74.8000	74.8000	-1.514%	3	144	-86.765%
2025-09-17	76.9500	76.9500	75.9500	75.9500	+21.326%	4	144	-86.965%
2025-09-12	62.6000	62.6000	62.6000	62.6000	-3.455%	1	140	-84.185%
2025-09-10	64.7500	64.9000	64.7500	64.8400	+1.249%	24	141	-84.732%
2025-09-08	65.2500	65.6000	64.0400	64.0400	+1.249%	21	130	-84.541%
2025-09-05	63.2500	63.2500	63.2500	63.2500	+8.584%	1	121	-84.348%
2025-08-29	59.0000	59.0000	58.2500	58.2500	-8.268%	2	121	-83.004%
2025-08-28	63.5000	63.5000	63.5000	63.5000	+5.132%	1	121	-84.409%
2025-08-20	60.4000	60.4000	60.4000	60.4000	-18.411%	2	121	-83.609%
2025-08-18	74.0300	74.0300	74.0300	74.0300	-8.942%	2	123	-86.627%
2025-08-13	81.3000	81.3000	81.3000	81.3000	-4.745%	1	121	-87.823%
2025-08-12	85.3500	85.3500	85.3500	85.3500	+9.704%	1	121	-88.401%
2025-08-11	77.1000	77.8000	77.1000	77.8000	+3.251%	11	120	-87.275%
2025-08-08	75.3500	75.3500	75.3500	75.3500	-3.854%	2	123	-86.861%
2025-08-04	78.3700	78.3700	78.3700	78.3700	+14.576%	5	123	-87.368%
2025-08-01	70.4500	70.4500	68.4000	68.4000	-14.745%	8	118	-85.526%
2025-07-31	77.3500	80.2300	77.3500	80.2300	+58.089%	2	121	-87.660%
2025-07-30	50.7500	50.7500	50.7500	50.7500	-11.892%	2	121	-80.493%
2025-07-24	57.6000	57.6000	57.6000	57.6000	+8.475%	1	119	-82.813%
2025-07-18	53.1000	53.1000	53.1000	53.1000	-3.455%	1	118	-81.356%
2025-07-16	55.0000	55.0000	55.0000	55.0000	-15.902%	1	117	-82.000%
2025-07-10	65.4000	65.4000	65.4000	65.4000	-5.953%	5	116	-84.862%
2025-07-09	69.8300	69.8300	69.5400	69.5400	-8.644%	12	111	-85.764%
2025-06-30	77.1400	77.1600	76.1200	76.1200	+19.874%	53	111	-86.994%
2025-06-11	63.5000	63.5000	63.5000	63.5000	-2.979%	1	60	-84.409%
2025-06-10	65.4500	65.4500	65.4500	65.4500	+11.880%	1	61	-84.874%
2025-06-04	58.5000	58.5000	58.5000	58.5000	+32.955%	4	61	-83.077%
2025-05-16	44.0000	44.0000	44.0000	44.0000	-11.021%	2	61	-77.500%
2025-05-15	49.4500	49.4500	49.4500	49.4500	-4.904%	1	61	-79.980%
2025-05-14	52.0000	52.0000	52.0000	52.0000	-1.515%	15	61	-80.962%
2025-05-13	51.1000	52.8000	51.1000	52.8000	+17.464%	7	75	-81.250%
2025-05-12	42.0000	45.1000	42.0000	44.9500	+36.212%	47	74	-77.976%
2025-05-09	33.0000	33.0000	33.0000	33.0000	-5.444%	2	56	-70.000%
2025-05-08	37.5000	37.5000	34.9000	34.9000	+5.438%	8	56	-71.633%
2025-05-06	33.1000	33.1000	33.1000	33.1000	-8.310%	4	60	-70.091%
2025-05-05	35.6400	36.1000	35.6000	36.1000	+30.561%	8	60	-72.576%
2025-05-01	27.6500	27.6500	27.6500	27.6500	+45.526%	1	58	-64.195%
2025-04-24	19.0000	19.0000	19.0000	19.0000	+3.542%	37	57	-47.895%
2025-04-15	18.3500	18.3500	18.3500	18.3500	-29.423%	2	37	-46.049%
2025-04-08	26.0000	26.0000	26.0000	26.0000	-23.417%	1	38	-61.923%
2025-03-31	33.9500	33.9500	33.9500	33.9500	-14.138%	1	38	-70.839%
2025-03-28	39.5400	39.5400	39.5400	39.5400	-3.725%	2	39	-74.962%
2025-03-21	41.0700	41.0700	41.0700	41.0700	+6.648%	4	39	-75.895%
2025-03-19	38.5100	38.5100	38.5100	38.5100	-18.790%	3	41	-74.292%
2025-03-11	47.4200	47.4200	47.4200	47.4200	-23.516%	1	39	-79.123%
2025-02-28	62.0000	62.0000	62.0000	62.0000	-5.416%	2	39	-84.032%
2025-02-27	65.5500	65.5500	65.5500	65.5500	-18.753%	2	40	-84.897%
2025-02-19	80.6800	80.6800	80.6800	80.6800	-13.247%	1	40	-87.729%
2025-02-14	93.0000	93.0000	93.0000	93.0000	+3.552%	2	39	-89.355%
2025-02-12	89.8100	89.8100	89.8100	89.8100	+18.483%	4	39	-88.977%
2025-01-30	81.5000	81.5000	75.8000	75.8000	-1.109%	6	43	-86.939%
2025-01-29	76.6500	76.6500	76.6500	76.6500	+16.934%	1	43	-87.084%
2025-01-27	65.5500	65.5500	65.5500	65.5500	+10.876%	5	43	-84.897%
2025-01-24	59.6000	59.6000	59.1200	59.1200	+23.450%	4	38	-83.254%
2025-01-02	47.8900	47.8900	47.8900	47.8900	-8.222%	1	36	-79.328%
2024-12-24	51.8400	52.1800	51.8400	52.1800	-13.781%	4	32	-81.027%
2024-12-12	60.5200	60.5200	60.5200	60.5200	+3.630%	1	32	-83.642%
2024-12-06	58.4000	58.4000	58.4000	58.4000	+48.035%	2	31	-83.048%
2024-11-27	39.4500	39.4500	39.4500	39.4500	-26.741%	16	15	-74.905%
2024-10-04	53.8500	53.8500	53.8500	53.8500	0.000%	30	15	-81.616%