Dark

META20270115C970
META Jan 15 2027 970.00 Call (META270115C00970000)
option OPRA

EOD

Jul 22, 2026

11.20-17.037%(-2.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.9000	11.9000	11.1000	11.2000	-17.037%	4	764	0.000%
2026-07-21	14.5500	14.5500	13.5000	13.5000	-20.821%	35	764	-17.037%
2026-07-17	14.4000	17.1000	14.0000	17.0500	-11.886%	27	761	-34.311%
2026-07-16	21.9500	23.3500	19.3500	19.3500	-16.197%	23	762	-42.119%
2026-07-15	21.0000	23.0900	21.0000	23.0900	+18.289%	2	751	-51.494%
2026-07-14	19.3000	19.5200	19.3000	19.5200	+4.665%	2	750	-42.623%
2026-07-13	18.3500	19.0000	18.3100	18.6500	-14.995%	62	751	-39.946%
2026-07-10	20.7500	23.1000	20.5000	21.9400	+141.099%	44	747	-48.952%
2026-07-09	9.0600	9.1000	9.0600	9.1000	+14.465%	100	736	+23.077%
2026-07-06	7.2000	7.9500	7.2000	7.9500	+14.388%	14	636	+40.881%
2026-07-02	6.8500	6.9500	6.8500	6.9500	-31.324%	3	644	+61.151%
2026-07-01	10.0100	10.1200	9.8000	10.1200	+111.273%	5	644	+10.672%
2026-06-26	4.7900	4.7900	4.7900	4.7900	+6.444%	100	643	+133.820%
2026-06-25	4.6500	4.6500	4.5000	4.5000	-19.643%	28	543	+148.889%
2026-06-23	5.9500	5.9500	5.6000	5.6000	-13.846%	51	558	+100.000%
2026-06-17	6.4900	6.5000	6.4900	6.5000	-20.049%	11	523	+72.308%
2026-06-16	8.1300	8.1300	8.1300	8.1300	+20.444%	1	523	+37.761%
2026-06-12	6.8000	6.8000	6.6500	6.7500	+2.118%	104	522	+65.926%
2026-06-11	6.1500	6.6100	6.1500	6.6100	-15.796%	11	460	+69.440%
2026-06-09	7.9500	7.9500	7.8500	7.8500	-2.847%	4	461	+42.675%
2026-06-08	8.2000	8.2000	8.0800	8.0800	-6.156%	3	459	+38.614%
2026-06-05	8.6900	8.8000	8.6100	8.6100	-38.719%	6	459	+30.081%
2026-06-04	14.0500	14.0500	14.0500	14.0500	+30.093%	1	458	-20.285%
2026-06-02	11.0200	11.0200	10.8000	10.8000	-3.571%	2	458	+3.704%
2026-06-01	10.7000	11.2000	10.7000	11.2000	+7.589%	3	459	0.000%
2026-05-29	10.4300	10.4300	10.4100	10.4100	-13.033%	3	460	+7.589%
2026-05-27	12.0000	12.0000	11.9700	11.9700	+50.566%	4	460	-6.433%
2026-05-22	8.0000	8.0100	7.9500	7.9500	+3.247%	43	463	+40.881%
2026-05-21	7.1800	7.7000	7.1800	7.7000	-2.655%	37	444	+45.455%
2026-05-19	7.7800	7.9100	7.7800	7.9100	-4.699%	9	444	+41.593%
2026-05-18	8.3000	8.3000	8.3000	8.3000	-7.263%	2	436	+34.940%
2026-05-15	8.9500	8.9500	8.9500	8.9500	-7.732%	2	436	+25.140%
2026-05-14	9.8000	9.8000	9.7000	9.7000	+38.177%	3	434	+15.464%
2026-05-12	7.5900	7.5900	6.9900	7.0200	-2.500%	80	435	+59.544%
2026-05-11	7.6000	7.6500	7.2000	7.2000	-10.000%	50	435	+55.556%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-8.780%	1	437	+40.000%
2026-05-07	8.7700	8.7700	8.7700	8.7700	+0.343%	1	437	+27.708%
2026-05-06	8.6600	8.7400	8.6600	8.7400	+19.726%	5	437	+28.146%
2026-05-05	7.4500	7.5500	7.3000	7.3000	-18.889%	6	435	+53.425%
2026-05-04	9.0000	9.0000	9.0000	9.0000	-2.174%	1	436	+24.444%
2026-05-01	9.2000	9.2000	9.2000	9.2000	-11.453%	3	435	+21.739%
2026-04-30	8.8500	10.3900	8.8000	10.3900	-40.458%	8	435	+7.796%
2026-04-29	17.4500	17.4500	17.4500	17.4500	-6.933%	3	433	-35.817%
2026-04-24	18.7500	18.7500	18.7500	18.7500	+13.982%	1	433	-40.267%
2026-04-23	16.8500	16.8500	16.4500	16.4500	-20.685%	2	434	-31.915%
2026-04-17	20.0000	20.7400	20.0000	20.7400	+11.206%	10	434	-45.998%
2026-04-15	19.2000	19.2000	18.6500	18.6500	+13.030%	2	426	-39.946%
2026-04-14	14.6500	16.5000	14.6500	16.5000	+50.000%	17	426	-32.121%
2026-04-13	10.9500	11.0000	10.9500	11.0000	-11.576%	5	426	+1.818%
2026-04-09	12.4400	12.4400	12.4400	12.4400	+4.275%	1	427	-9.968%
2026-04-08	11.9500	11.9500	11.9300	11.9300	+78.060%	11	427	-6.119%
2026-04-06	6.7000	6.7000	6.7000	6.7000	+0.450%	1	437	+67.164%
2026-04-02	6.8500	6.8500	6.6400	6.6700	-9.128%	21	432	+67.916%
2026-04-01	7.4300	7.5500	7.3400	7.3400	+21.322%	10	432	+52.589%
2026-03-31	6.0500	6.0500	6.0500	6.0500	+19.802%	1	432	+85.124%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+9.783%	10	431	+121.782%
2026-03-27	5.1300	5.1300	4.6000	4.6000	-29.556%	31	431	+143.478%
2026-03-26	7.1000	7.1000	6.5300	6.5300	-24.070%	2	412	+71.516%
2026-03-20	8.6000	8.6000	8.6000	8.6000	-6.926%	1	414	+30.233%
2026-03-19	9.3000	9.3600	9.2400	9.2400	-10.291%	16	413	+21.212%
2026-03-17	11.0600	11.0600	10.3000	10.3000	-10.357%	10	415	+8.738%
2026-03-13	12.5500	12.5500	11.4900	11.4900	-20.208%	2	415	-2.524%
2026-03-12	14.5000	14.5000	14.4000	14.4000	-7.692%	2	414	-22.222%
2026-03-10	15.3000	15.6000	15.3000	15.6000	+14.453%	2	414	-28.205%
2026-03-09	14.0500	14.0500	13.6300	13.6300	-9.735%	81	415	-17.828%
2026-03-06	15.3000	15.5000	15.1000	15.1000	-11.696%	339	473	-25.828%
2026-03-05	17.1600	17.1600	17.1000	17.1000	-8.065%	6	171	-34.503%
2026-03-04	18.6000	18.6000	18.6000	18.6000	+9.735%	3	169	-39.785%
2026-02-25	16.9500	16.9500	16.9500	16.9500	-1.739%	1	166	-33.923%
2026-02-23	17.2500	17.2500	17.2500	17.2500	+4.863%	7	166	-35.072%
2026-02-18	16.4500	16.4500	16.4500	16.4500	-28.540%	6	166	-31.915%
2026-02-10	22.7500	23.0200	22.5500	23.0200	-6.423%	12	169	-51.347%
2026-02-05	24.1500	24.6000	24.1500	24.6000	+8.898%	2	165	-54.472%
2026-02-04	22.5900	22.5900	22.5900	22.5900	-23.939%	1	165	-50.421%
2026-02-02	29.7000	29.7000	29.7000	29.7000	-9.147%	1	165	-62.290%
2026-01-30	33.0500	33.5500	32.6900	32.6900	-19.838%	26	164	-65.739%
2026-01-29	33.8500	40.7800	33.8500	40.7800	+47.008%	12	175	-72.536%
2026-01-27	28.9000	28.9100	27.6500	27.7400	-2.667%	25	169	-59.625%
2026-01-26	28.5000	28.5000	28.5000	28.5000	+5.909%	12	162	-60.702%
2026-01-23	26.9300	26.9300	26.9100	26.9100	+15.991%	2	153	-58.380%
2026-01-22	21.0000	23.2000	21.0000	23.2000	+32.951%	19	154	-51.724%
2026-01-14	18.0600	18.0600	17.4500	17.4500	-5.930%	2	135	-35.817%
2026-01-13	18.2500	18.5500	18.1100	18.5500	-17.188%	21	137	-39.623%
2026-01-09	22.4000	22.4000	22.4000	22.4000	-4.314%	13	148	-50.000%
2026-01-07	23.4100	23.4100	23.4100	23.4100	-1.224%	4	135	-52.157%
2026-01-06	23.7000	23.7000	23.7000	23.7000	-4.435%	3	133	-52.743%
2026-01-05	24.8000	24.8000	24.8000	24.8000	-1.038%	1	129	-54.839%
2025-12-29	25.0900	25.0900	25.0600	25.0600	-5.789%	100	129	-55.307%
2025-12-11	26.6000	26.6000	26.6000	26.6000	-8.748%	1	158	-57.895%
2025-12-10	28.8500	29.1500	28.8500	29.1500	-4.332%	4	159	-61.578%
2025-12-09	30.4700	30.4700	30.4700	30.4700	+19.866%	1	155	-63.243%
2025-11-25	24.1000	25.4200	24.1000	25.4200	+31.710%	2	154	-55.940%
2025-11-21	19.7500	19.8100	19.3000	19.3000	-8.747%	3	155	-41.969%
2025-11-19	21.8000	21.8000	21.0000	21.1500	-17.672%	12	153	-47.045%
2025-11-13	25.6900	25.6900	25.6900	25.6900	-9.383%	1	162	-56.403%
2025-11-12	28.3500	28.3500	28.3500	28.3500	-5.500%	10	163	-60.494%
2025-11-10	30.0000	30.0000	30.0000	30.0000	+5.079%	1	158	-62.667%
2025-11-07	28.5500	28.5500	28.5500	28.5500	-2.526%	1	157	-60.771%
2025-11-06	30.4000	30.4000	29.2900	29.2900	-9.932%	2	158	-61.762%
2025-11-05	31.8800	32.5200	31.8800	32.5200	+6.067%	2	159	-65.560%
2025-11-04	30.6600	30.6600	30.6600	30.6600	-15.653%	1	159	-63.470%
2025-11-03	35.7500	36.3500	35.7500	36.3500	-0.356%	11	150	-69.188%
2025-10-31	38.5000	38.5000	36.4100	36.4800	-6.462%	3	150	-69.298%
2025-10-30	33.5000	40.7000	33.5000	39.0000	-35.130%	12	149	-71.282%
2025-10-29	59.5400	60.1200	59.5400	60.1200	+6.238%	2	146	-81.371%
2025-10-27	56.5900	56.5900	56.5900	56.5900	+6.272%	1	146	-80.209%
2025-10-24	52.0500	53.2500	52.0300	53.2500	-0.281%	104	146	-78.967%
2025-10-23	53.4000	53.4000	53.4000	53.4000	+7.966%	10	91	-79.026%
2025-10-06	49.4600	49.4600	49.4600	49.4600	+2.550%	1	93	-77.355%
2025-10-03	48.2300	48.2300	48.2300	48.2300	+0.900%	1	93	-76.778%
2025-10-01	47.8000	47.8000	47.8000	47.8000	-14.795%	1	92	-76.569%
2025-09-29	56.1000	56.1000	56.1000	56.1000	-15.346%	2	91	-80.036%
2025-09-22	66.2700	66.2700	66.2700	66.2700	-0.719%	1	89	-83.099%
2025-09-19	66.7500	66.7500	66.7500	66.7500	+22.590%	1	88	-83.221%
2025-09-05	54.2000	54.4500	54.2000	54.4500	-5.714%	3	87	-79.431%
2025-08-20	57.7500	57.7500	57.7500	57.7500	-5.405%	2	87	-80.606%
2025-08-19	61.0500	61.0500	61.0500	61.0500	-20.196%	1	86	-81.654%
2025-08-12	76.5000	76.5000	76.5000	76.5000	+12.335%	1	87	-85.359%
2025-08-11	68.1000	68.1000	68.1000	68.1000	-3.198%	1	87	-83.554%
2025-08-04	70.3500	70.3500	70.3500	70.3500	+13.743%	1	87	-84.080%
2025-08-01	61.8500	61.8500	61.8500	61.8500	-12.132%	1	86	-81.892%
2025-07-31	71.3500	71.3500	70.3900	70.3900	+17.317%	3	85	-84.089%
2025-07-09	60.0000	60.0000	60.0000	60.0000	+7.681%	1	85	-81.333%
2025-06-12	55.7200	55.7200	55.7200	55.7200	-1.468%	1	85	-79.899%
2025-06-11	56.3500	56.6000	56.3000	56.5500	-3.663%	17	85	-80.195%
2025-06-10	58.7000	58.7000	58.7000	58.7000	+67.141%	1	74	-80.920%
2025-05-12	35.1200	35.1200	35.1200	35.1200	+21.733%	4	74	-68.109%
2025-05-06	28.8500	28.8500	28.8500	28.8500	-8.876%	5	78	-61.179%
2025-05-02	30.6600	31.6600	30.6600	31.6600	+26.387%	4	73	-64.624%
2025-05-01	25.0000	25.0500	24.8000	25.0500	+21.014%	4	75	-55.289%
2025-04-28	20.7000	20.7000	20.7000	20.7000	+17.949%	1	73	-45.894%
2025-04-23	17.5500	17.5500	17.5500	17.5500	+34.483%	2	74	-36.182%
2025-04-22	13.0500	13.0500	13.0500	13.0500	-5.435%	50	72	-14.176%
2025-04-16	13.8000	13.8000	13.8000	13.8000	-12.381%	1	24	-18.841%
2025-04-15	15.7500	15.7500	15.7500	15.7500	-35.714%	1	24	-28.889%
2025-04-09	19.4000	24.5000	19.4000	24.5000	+20.098%	2	24	-54.286%
2025-04-08	20.4000	20.4000	20.4000	20.4000	+3.448%	1	24	-45.098%
2025-04-07	17.9500	19.7200	17.9500	19.7200	-2.425%	2	23	-43.205%
2025-04-04	20.2100	20.2100	20.2100	20.2100	-18.672%	2	23	-44.582%
2025-04-03	24.9000	24.9000	24.8500	24.8500	-44.778%	2	23	-54.930%
2025-03-25	45.0000	45.0000	45.0000	45.0000	-25.373%	1	23	-75.111%
2025-02-24	61.0000	61.0000	58.9600	60.3000	-26.374%	5	23	-81.426%
2025-02-10	81.9000	81.9000	81.9000	81.9000	-0.967%	3	23	-86.325%
2025-02-07	82.7000	82.7000	82.7000	82.7000	+10.267%	6	24	-86.457%
2025-02-04	75.0000	75.0000	75.0000	75.0000	+10.294%	10	21	-85.067%
2025-01-30	68.0000	68.0000	68.0000	68.0000	+32.425%	1	20	-83.529%
2025-01-27	51.3500	51.3500	51.3500	51.3500	-6.975%	1	20	-78.189%
2025-01-24	55.2000	55.2000	55.2000	55.2000	+15.240%	2	19	-79.710%
2025-01-13	48.0500	48.0500	47.9000	47.9000	-3.232%	2	19	-76.618%
2024-12-19	49.5000	49.5000	49.5000	49.5000	-7.477%	1	18	-77.374%
2024-12-06	53.5000	53.5000	53.5000	53.5000	+12.277%	4	18	-79.065%
2024-12-03	47.6500	47.6500	47.6500	47.6500	+17.249%	5	18	-76.495%
2024-11-07	40.6400	40.6400	40.6400	40.6400	-14.262%	1	18	-72.441%
2024-10-30	48.9500	48.9500	47.4000	47.4000	+17.472%	11	18	-76.371%
2024-10-25	41.0500	41.0500	40.3500	40.3500	0.000%	36	18	-72.243%