Dark

META20270115C960
META Jan 15 2027 960.00 Call (META270115C00960000)
option OPRA

EOD

Jul 23, 2026

9.95-25.019%(-3.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.9500	9.9500	9.9500	9.9500	-25.019%	1	356	0.000%
2026-07-22	13.2700	13.2700	13.2700	13.2700	-8.483%	1	355	-25.019%
2026-07-21	15.1500	15.1500	14.2500	14.5000	-18.994%	92	356	-31.379%
2026-07-17	14.6000	17.9000	14.5800	17.9000	-23.340%	18	281	-44.413%
2026-07-16	23.1000	24.2500	23.1000	23.3500	-6.525%	9	272	-57.388%
2026-07-15	22.0000	25.9500	22.0000	24.9800	+22.933%	11	279	-60.168%
2026-07-14	19.1500	20.3200	19.1500	20.3200	+5.285%	2	275	-51.033%
2026-07-13	18.1000	20.2500	18.1000	19.3000	-17.167%	67	275	-48.446%
2026-07-10	19.0000	24.0000	19.0000	23.3000	+61.806%	66	263	-57.296%
2026-07-09	11.0000	14.4000	11.0000	14.4000	+60.000%	4	248	-30.903%
2026-07-08	9.0000	9.0000	9.0000	9.0000	-10.626%	4	251	+10.556%
2026-07-07	9.7000	10.0700	9.7000	10.0700	+30.779%	2	247	-1.192%
2026-07-06	6.8200	7.7500	6.8200	7.7000	+8.451%	31	247	+29.221%
2026-07-02	8.3000	8.3000	7.1000	7.1000	-13.939%	3	246	+40.141%
2026-07-01	8.8700	8.8700	8.2500	8.2500	+58.654%	2	246	+20.606%
2026-06-30	4.7000	5.2000	4.7000	5.2000	-10.345%	5	246	+91.346%
2026-06-29	5.8000	5.8000	5.8000	5.8000	+13.725%	1	243	+71.552%
2026-06-26	5.1000	5.1000	5.1000	5.1000	+6.250%	1	242	+95.098%
2026-06-25	4.7400	4.8000	4.7400	4.8000	-15.789%	2	243	+107.292%
2026-06-23	5.8500	5.9000	5.7000	5.7000	-6.863%	22	241	+74.561%
2026-06-22	6.1200	6.1200	6.1200	6.1200	-13.191%	2	237	+62.582%
2026-06-18	6.7500	7.0500	6.7500	7.0500	+2.174%	8	237	+41.135%
2026-06-17	7.7900	7.9000	6.9000	6.9000	-22.905%	30	237	+44.203%
2026-06-15	8.2000	8.9500	8.2000	8.9500	+36.641%	14	237	+11.173%
2026-06-12	6.5500	6.5500	6.5500	6.5500	+2.344%	2	237	+51.908%
2026-06-11	6.3500	6.4000	6.3500	6.4000	-8.571%	3	235	+55.469%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-17.647%	3	238	+42.143%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-9.766%	1	239	+17.059%
2026-06-05	10.0000	10.0000	9.0000	9.4200	-33.239%	5	239	+5.626%
2026-06-04	14.2000	14.2000	14.1100	14.1100	+8.958%	2	239	-29.483%
2026-06-03	12.9500	12.9500	12.9500	12.9500	+21.028%	1	239	-23.166%
2026-06-02	11.6500	11.7000	10.7000	10.7000	-5.226%	6	239	-7.009%
2026-06-01	11.2500	11.2900	11.2500	11.2900	-4.241%	3	237	-11.869%
2026-05-29	11.3000	11.7900	11.2000	11.7900	+10.187%	11	237	-15.606%
2026-05-27	10.7000	10.7000	10.7000	10.7000	+25.146%	1	236	-7.009%
2026-05-26	8.5000	8.5500	8.5000	8.5500	-0.697%	40	236	+16.374%
2026-05-22	8.3500	8.6100	8.3500	8.6100	+5.000%	37	216	+15.563%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-1.205%	1	186	+21.341%
2026-05-19	8.3000	8.3000	8.3000	8.3000	-12.632%	1	186	+19.880%
2026-05-15	9.1600	9.5000	9.1600	9.5000	-5.000%	11	186	+4.737%
2026-05-14	10.1000	10.1000	10.0000	10.0000	+6.952%	4	187	-0.500%
2026-05-13	8.7500	9.4500	8.7500	9.3500	+23.026%	4	188	+6.417%
2026-05-12	7.5800	7.6700	7.5800	7.6000	-3.553%	41	188	+30.921%
2026-05-11	7.8000	8.0000	7.8000	7.8800	-9.425%	4	188	+26.269%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-6.952%	2	190	+14.368%
2026-05-07	10.1900	10.2500	9.3500	9.3500	+1.300%	5	190	+6.417%
2026-05-06	9.3900	9.3900	9.1800	9.2300	+16.101%	40	189	+7.801%
2026-05-05	8.0000	8.0000	7.7600	7.9500	-15.426%	50	189	+25.157%
2026-05-04	9.3000	9.4000	9.0000	9.4000	-2.083%	6	188	+5.851%
2026-05-01	9.6000	9.6000	9.6000	9.6000	-13.514%	1	189	+3.646%
2026-04-30	9.5000	11.1000	9.3000	11.1000	-43.569%	18	189	-10.360%
2026-04-29	18.9200	19.6700	18.9200	19.6700	+1.131%	6	179	-49.415%
2026-04-28	19.2000	19.5000	19.2000	19.4500	-7.381%	22	174	-48.843%
2026-04-27	19.9500	21.0000	19.9500	21.0000	+5.000%	4	180	-52.619%
2026-04-24	19.8000	20.0000	19.8000	20.0000	+17.647%	5	180	-50.250%
2026-04-23	17.0000	17.8200	17.0000	17.0000	-12.596%	10	179	-41.471%
2026-04-22	19.1500	19.7500	19.1500	19.4500	+0.258%	17	173	-48.843%
2026-04-21	19.4000	19.4000	19.4000	19.4000	-8.920%	1	188	-48.711%
2026-04-17	21.1000	21.3000	21.1000	21.3000	+7.305%	44	188	-53.286%
2026-04-15	20.0000	20.1500	19.8000	19.8500	+13.429%	13	164	-49.874%
2026-04-14	15.5500	17.5000	15.5500	17.5000	+45.833%	3	169	-43.143%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-6.977%	2	171	-17.083%
2026-04-09	14.1600	14.1600	12.9000	12.9000	+6.260%	6	169	-22.868%
2026-04-08	8.5000	12.6500	8.5000	12.1400	+83.939%	6	169	-18.040%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-9.341%	1	171	+50.758%
2026-04-06	7.2800	7.2800	7.2800	7.2800	-0.137%	1	170	+36.676%
2026-04-02	7.0000	7.3200	7.0000	7.2900	-6.298%	19	170	+36.488%
2026-04-01	7.7600	8.0400	7.7600	7.7800	+6.575%	12	170	+27.892%
2026-03-31	7.0100	7.3000	7.0100	7.3000	+40.385%	5	170	+36.301%
2026-03-30	5.4000	5.4000	5.2000	5.2000	+6.122%	11	170	+91.346%
2026-03-27	5.2000	5.2000	4.7800	4.9000	-18.333%	6	172	+103.061%
2026-03-26	7.1000	7.1000	6.0000	6.0000	-32.811%	13	172	+65.833%
2026-03-25	8.9300	8.9300	8.9300	8.9300	+0.337%	2	176	+11.422%
2026-03-24	8.9000	8.9000	8.9000	8.9000	-9.553%	1	174	+11.798%
2026-03-23	9.5000	9.8400	9.5000	9.8400	+9.333%	2	174	+1.118%
2026-03-20	9.0000	9.3000	9.0000	9.0000	-6.152%	4	174	+10.556%
2026-03-19	10.6000	10.6000	9.5900	9.5900	-8.927%	16	173	+3.754%
2026-03-18	10.5300	10.5300	10.5300	10.5300	-8.195%	1	173	-5.508%
2026-03-17	11.5000	11.5000	11.4700	11.4700	-15.538%	30	172	-13.252%
2026-03-16	12.9100	13.6700	12.9100	13.5800	+14.118%	5	177	-26.730%
2026-03-13	12.2500	12.2500	11.8500	11.9000	-18.213%	52	174	-16.387%
2026-03-12	14.5500	14.5500	14.5500	14.5500	-9.627%	1	157	-31.615%
2026-03-10	16.5400	16.5400	16.1000	16.1000	+9.079%	3	158	-38.199%
2026-03-09	14.3500	14.7600	14.1600	14.7600	-8.607%	12	157	-32.588%
2026-03-06	16.1500	16.1500	16.1500	16.1500	-10.921%	1	155	-38.390%
2026-03-05	19.1100	19.1100	18.1300	18.1300	-10.469%	2	155	-45.119%
2026-03-04	20.2500	20.2500	20.2500	20.2500	+12.188%	1	153	-50.864%
2026-02-25	18.0500	18.0500	18.0500	18.0500	+5.248%	2	154	-44.875%
2026-02-23	17.1500	17.1500	17.1500	17.1500	-1.039%	7	154	-41.983%
2026-02-17	17.1000	17.3300	17.1000	17.3300	-6.324%	11	147	-42.585%
2026-02-13	18.5000	18.5000	18.5000	18.5000	-22.917%	1	146	-46.216%
2026-02-10	24.0000	24.0000	24.0000	24.0000	+9.091%	1	146	-58.542%
2026-02-06	19.9000	22.0000	19.9000	22.0000	-13.725%	4	147	-54.773%
2026-02-05	25.5000	25.5000	25.5000	25.5000	-13.265%	1	144	-60.980%
2026-02-03	29.2500	29.4000	29.2000	29.4000	-7.402%	8	143	-66.156%
2026-02-02	31.7000	31.7500	31.7000	31.7500	-8.633%	6	142	-68.661%
2026-01-30	38.8600	38.8600	34.5000	34.7500	-13.125%	15	131	-71.367%
2026-01-29	44.4500	44.4500	36.1200	40.0000	+37.694%	18	139	-75.125%
2026-01-28	29.2900	29.2900	28.5000	29.0500	-4.754%	3	135	-65.749%
2026-01-27	29.5000	30.5000	29.5000	30.5000	-1.771%	19	134	-67.377%
2026-01-26	30.4500	31.0500	30.4500	31.0500	+77.937%	11	122	-67.955%
2026-01-21	17.4500	17.4500	17.4500	17.4500	+11.146%	3	114	-42.980%
2026-01-20	15.7000	15.7000	15.7000	15.7000	-10.286%	1	114	-36.624%
2026-01-14	17.6000	17.6000	17.5000	17.5000	-24.439%	3	113	-43.143%
2026-01-09	23.1500	23.1600	23.1500	23.1600	-4.887%	3	112	-57.038%
2026-01-06	24.3500	24.3500	24.3500	24.3500	-11.293%	1	110	-59.138%
2025-12-30	27.4500	27.4500	27.4500	27.4500	+9.800%	1	110	-63.752%
2025-12-29	25.0000	25.0000	25.0000	25.0000	-11.222%	2	110	-60.200%
2025-12-26	28.6500	28.6500	28.1600	28.1600	-4.961%	2	110	-64.666%
2025-12-22	29.6300	29.6300	29.6300	29.6300	-4.450%	1	111	-66.419%
2025-12-19	31.0100	31.0100	31.0100	31.0100	-2.084%	1	111	-67.914%
2025-12-18	31.6700	31.6700	31.6700	31.6700	+9.775%	1	110	-68.582%
2025-12-17	28.8500	28.8500	28.8500	28.8500	+0.980%	1	110	-65.511%
2025-12-16	28.5700	28.5700	28.5700	28.5700	-22.469%	1	109	-65.173%
2025-12-05	36.8500	36.8500	36.8500	36.8500	+4.986%	2	110	-72.999%
2025-12-04	35.3600	35.6000	35.1000	35.1000	+12.862%	22	112	-71.652%
2025-12-02	31.1000	31.1000	31.1000	31.1000	+2.303%	1	114	-68.006%
2025-12-01	30.4000	30.4000	30.4000	30.4000	+0.829%	1	115	-67.270%
2025-11-28	30.1500	30.1500	30.1500	30.1500	+4.325%	1	115	-66.998%
2025-11-26	28.9000	28.9000	28.9000	28.9000	+1.582%	1	116	-65.571%
2025-11-25	28.4500	28.4500	28.4500	28.4500	+18.789%	1	116	-65.026%
2025-11-18	23.9500	23.9500	23.9500	23.9500	-11.689%	1	115	-58.455%
2025-11-14	27.1200	27.1200	27.1200	27.1200	-13.216%	1	115	-63.311%
2025-11-10	31.2500	31.2500	31.2500	31.2500	+5.396%	1	116	-68.160%
2025-11-07	26.6000	29.6500	26.6000	29.6500	-16.148%	2	116	-66.442%
2025-11-05	32.5000	35.3600	32.5000	35.3600	+10.019%	11	115	-71.861%
2025-11-04	32.1400	32.1400	32.1400	32.1400	-11.313%	1	114	-69.042%
2025-11-03	39.7000	39.7000	36.0000	36.2400	-4.882%	4	114	-72.544%
2025-10-31	38.1000	38.1000	38.1000	38.1000	-10.353%	1	114	-73.885%
2025-10-30	38.0500	42.5000	36.7500	42.5000	-31.913%	28	113	-76.588%
2025-10-29	62.4200	62.4200	62.4200	62.4200	+3.174%	1	101	-84.060%
2025-10-28	60.5000	60.5000	60.5000	60.5000	+0.833%	1	101	-83.554%
2025-10-27	60.0000	60.0000	60.0000	60.0000	+13.529%	1	100	-83.417%
2025-10-15	52.8500	52.8500	52.8500	52.8500	+6.231%	3	100	-81.173%
2025-10-06	46.0000	49.7500	46.0000	49.7500	-0.916%	2	100	-80.000%
2025-10-03	50.2100	50.2100	50.2100	50.2100	-0.139%	1	99	-80.183%
2025-10-02	49.8500	50.2800	49.8300	50.2800	+5.409%	6	98	-80.211%
2025-10-01	47.7000	47.7000	47.7000	47.7000	-24.585%	4	101	-79.140%
2025-09-24	63.2500	63.2500	63.2500	63.2500	-7.462%	1	101	-84.269%
2025-09-22	73.6500	73.6500	68.3500	68.3500	+14.624%	2	100	-85.443%
2025-09-12	60.1500	60.1500	59.6300	59.6300	+2.988%	4	98	-83.314%
2025-09-11	57.6000	58.2000	57.6000	57.9000	+0.521%	62	97	-82.815%
2025-08-20	58.0000	58.0000	57.6000	57.6000	-7.544%	2	52	-82.726%
2025-08-19	64.8500	64.8500	62.1000	62.3000	-16.822%	3	51	-84.029%
2025-08-14	75.2500	75.2500	74.9000	74.9000	-4.707%	2	53	-86.716%
2025-08-12	78.6000	78.6000	78.6000	78.6000	+9.823%	1	51	-87.341%
2025-08-11	71.5700	71.5700	71.5700	71.5700	-1.296%	2	50	-86.098%
2025-08-07	72.5100	72.5100	72.5100	72.5100	-2.828%	2	50	-86.278%
2025-08-05	74.6200	74.6200	74.6200	74.6200	+3.495%	1	50	-86.666%
2025-07-31	72.1000	72.1000	72.1000	72.1000	+48.201%	4	51	-86.200%
2025-07-29	48.6500	48.6500	48.6500	48.6500	-1.518%	1	52	-79.548%
2025-07-18	49.4000	49.4000	49.4000	49.4000	-2.352%	2	52	-79.858%
2025-07-17	50.0600	51.0700	50.0600	50.5900	-15.949%	40	52	-80.332%
2025-07-03	60.1900	60.1900	60.1900	60.1900	-3.418%	1	25	-83.469%
2025-07-02	62.3200	62.3200	62.3200	62.3200	-0.128%	6	25	-84.034%
2025-07-01	62.4000	62.4000	62.4000	62.4000	-9.038%	6	32	-84.054%
2025-06-27	68.6000	68.6000	68.6000	68.6000	+4.255%	6	32	-85.496%
2025-06-26	65.8000	65.8000	65.8000	65.8000	+8.868%	2	35	-84.878%
2025-06-24	60.2900	60.4400	60.2900	60.4400	+10.960%	12	35	-83.537%
2025-06-23	54.4000	54.4700	54.4000	54.4700	-6.809%	6	30	-81.733%
2025-06-11	58.5000	58.5000	58.4500	58.4500	+31.644%	2	24	-82.977%
2025-05-28	44.4000	44.4000	44.4000	44.4000	+171.560%	4	24	-77.590%
2025-04-23	16.3500	16.3500	16.3500	16.3500	-48.079%	2	20	-39.144%
2025-04-09	31.4900	31.4900	31.4900	31.4900	-10.029%	2	19	-68.403%
2025-04-01	35.0000	35.0000	35.0000	35.0000	+1.744%	1	17	-71.571%
2025-03-19	34.4000	34.4000	34.4000	34.4000	-59.930%	1	17	-71.076%
2025-02-13	85.8500	85.8500	85.8500	85.8500	+10.205%	1	17	-88.410%
2025-02-05	77.9000	77.9000	77.9000	77.9000	+9.333%	2	17	-87.227%
2025-01-30	71.2500	71.2500	71.2500	71.2500	+38.350%	1	14	-86.035%
2025-01-23	51.5000	51.5000	51.5000	51.5000	-0.348%	2	14	-80.680%
2025-01-07	51.6700	51.6800	51.6700	51.6800	+10.545%	2	14	-80.747%
2024-12-20	49.1000	49.1000	46.7500	46.7500	-12.535%	2	14	-78.717%
2024-12-13	53.6000	53.6000	53.4500	53.4500	-9.330%	4	14	-81.384%
2024-12-11	59.2500	59.2500	58.9500	58.9500	+6.987%	9	13	-83.121%
2024-12-06	55.6000	55.6000	55.1000	55.1000	+49.606%	8	15	-81.942%
2024-11-27	37.1100	37.1100	36.1100	36.8300	-7.112%	4	12	-72.984%
2024-10-24	39.5500	39.6500	39.5500	39.6500	0.000%	12	12	-74.905%