Dark

META20270115C990
META Jan 15 2027 990.00 Call (META270115C00990000)
option OPRA

EOD

Jul 23, 2026

8.00-20.398%(-2.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.8500	8.0000	7.8500	8.0000	-20.398%	3	699	0.000%
2026-07-22	10.6500	10.6500	10.0500	10.0500	-17.623%	3	700	-20.398%
2026-07-21	12.8500	12.8500	12.2000	12.2000	-11.913%	31	699	-34.426%
2026-07-20	13.8500	13.8500	13.8500	13.8500	-4.811%	3	668	-42.238%
2026-07-17	13.1300	14.5500	13.1300	14.5500	-21.774%	12	668	-45.017%
2026-07-16	18.6000	18.6000	18.6000	18.6000	-15.531%	2	668	-56.989%
2026-07-15	18.8100	22.5200	18.8100	22.0200	+31.463%	219	669	-63.669%
2026-07-14	16.6500	16.7500	16.6500	16.7500	-2.332%	21	693	-52.239%
2026-07-13	20.2600	20.2600	16.0000	17.1500	-14.250%	34	697	-53.353%
2026-07-10	19.0400	20.8500	18.6600	20.0000	+81.818%	44	701	-60.000%
2026-07-09	11.0000	11.0000	11.0000	11.0000	+41.935%	2	708	-27.273%
2026-07-08	7.7500	7.7500	7.7500	7.7500	+17.424%	8	710	+3.226%
2026-07-06	5.9000	6.6000	5.8800	6.6000	+6.452%	23	704	+21.212%
2026-07-02	7.2200	7.2200	6.1000	6.2000	-28.736%	77	652	+29.032%
2026-07-01	8.2000	9.7000	8.2000	8.7000	+94.196%	34	652	-8.046%
2026-06-30	4.3900	4.4800	4.3900	4.4800	+2.989%	3	645	+78.571%
2026-06-26	4.3000	4.3500	4.3000	4.3500	+4.819%	16	644	+83.908%
2026-06-25	4.0900	4.1500	4.0900	4.1500	-22.430%	2	636	+92.771%
2026-06-22	5.4500	5.4500	5.3500	5.3500	-17.692%	16	635	+49.533%
2026-06-17	6.8500	6.8500	6.5000	6.5000	-12.399%	42	624	+23.077%
2026-06-16	7.4200	7.4200	7.4200	7.4200	-4.872%	1	624	+7.817%
2026-06-15	7.2000	7.8000	7.2000	7.8000	+34.483%	11	624	+2.564%
2026-06-11	5.8000	5.8000	5.8000	5.8000	-4.132%	1	623	+37.931%
2026-06-10	6.0500	6.0500	6.0500	6.0500	-16.896%	1	623	+32.231%
2026-06-09	8.0000	8.0000	6.9500	7.2800	-0.952%	49	624	+9.890%
2026-06-08	7.3500	7.3500	7.3500	7.3500	-6.962%	1	621	+8.844%
2026-06-05	9.5500	9.5500	7.5000	7.9000	-29.527%	5	622	+1.266%
2026-06-03	10.5000	11.2500	10.5000	11.2100	+22.246%	12	624	-28.635%
2026-06-02	9.1100	9.1700	9.1100	9.1700	-10.098%	2	624	-12.759%
2026-06-01	9.7000	10.2000	9.7000	10.2000	0.000%	3	622	-21.569%
2026-05-29	9.5000	10.2000	9.5000	10.2000	-4.225%	2	619	-21.569%
2026-05-27	9.8500	10.6500	9.8500	10.6500	+42.000%	18	618	-24.883%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+7.914%	2	619	+6.667%
2026-05-21	6.4900	6.9500	6.4500	6.9500	-0.572%	37	619	+15.108%
2026-05-20	7.0000	7.0000	6.9900	6.9900	-1.549%	3	619	+14.449%
2026-05-19	7.3000	7.3000	7.1000	7.1000	-4.698%	5	614	+12.676%
2026-05-18	7.9500	7.9500	7.4100	7.4500	-10.564%	17	614	+7.383%
2026-05-15	8.3500	8.4000	8.3000	8.3300	+11.067%	37	614	-3.962%
2026-05-13	6.3800	7.5100	6.3800	7.5000	+20.192%	41	571	+6.667%
2026-05-12	6.6600	6.6600	6.2300	6.2400	-4.733%	81	568	+28.205%
2026-05-11	6.6100	6.6100	6.5400	6.5500	-23.392%	3	568	+22.137%
2026-05-07	8.5500	8.5500	8.5500	8.5500	+11.473%	1	573	-6.433%
2026-05-06	7.5700	7.7600	7.5600	7.6700	+11.808%	53	574	+4.302%
2026-05-05	6.4900	6.8600	6.4900	6.8600	-8.655%	42	572	+16.618%
2026-05-04	7.7500	7.7500	7.5100	7.5100	-8.970%	2	574	+6.525%
2026-05-01	8.5000	8.6000	8.2000	8.2500	+4.430%	5	572	-3.030%
2026-04-30	8.4400	8.4400	7.7000	7.9000	-50.932%	66	572	+1.266%
2026-04-29	16.0000	16.1000	16.0000	16.1000	-2.128%	6	600	-50.311%
2026-04-28	17.3500	17.3500	16.4500	16.4500	-5.731%	3	594	-51.368%
2026-04-27	16.8000	17.4500	16.8000	17.4500	+2.768%	114	594	-54.155%
2026-04-24	16.9800	16.9800	16.9800	16.9800	+2.289%	11	678	-52.886%
2026-04-22	16.6000	16.6000	16.6000	16.6000	+1.840%	5	673	-51.807%
2026-04-21	16.3000	16.3000	16.3000	16.3000	-11.892%	1	672	-50.920%
2026-04-17	18.5000	18.5000	18.5000	18.5000	+25.850%	1	672	-56.757%
2026-04-14	15.0000	15.0000	14.7000	14.7000	+49.087%	2	673	-45.578%
2026-04-13	9.8600	9.8600	9.8600	9.8600	-4.734%	1	672	-18.864%
2026-04-10	10.4700	10.4700	10.0500	10.3500	-5.909%	4	673	-22.705%
2026-04-09	11.0000	12.2300	11.0000	11.0000	+8.055%	49	671	-27.273%
2026-04-08	6.7500	10.1800	6.7500	10.1800	+63.666%	26	668	-21.415%
2026-04-02	6.0200	6.2500	6.0000	6.2200	-6.607%	36	669	+28.617%
2026-04-01	6.9500	6.9500	6.5700	6.6600	+9.180%	33	669	+20.120%
2026-03-31	5.3000	6.1000	5.2000	6.1000	+34.956%	18	667	+31.148%
2026-03-30	4.3000	4.5200	4.3000	4.5200	+5.116%	2	660	+76.991%
2026-03-27	4.5500	4.5500	4.0000	4.3000	-18.715%	23	659	+86.047%
2026-03-26	6.3000	6.3000	5.2000	5.2900	-28.514%	52	652	+51.229%
2026-03-25	7.4000	7.4000	7.4000	7.4000	+3.497%	15	655	+8.108%
2026-03-24	7.1500	7.1500	7.1500	7.1500	-10.625%	1	655	+11.888%
2026-03-23	7.9000	8.2000	7.9000	8.0000	+5.541%	67	655	0.000%
2026-03-20	7.4400	7.5800	7.4000	7.5800	-12.974%	8	648	+5.541%
2026-03-19	8.7000	8.7100	8.7000	8.7100	-2.682%	40	650	-8.152%
2026-03-18	8.9500	8.9500	8.9500	8.9500	-0.556%	10	620	-10.615%
2026-03-17	9.1500	9.1500	9.0000	9.0000	-12.451%	2	620	-11.111%
2026-03-16	11.2500	11.4000	10.2700	10.2800	-5.515%	13	621	-22.179%
2026-03-13	10.5000	10.8800	10.5000	10.8800	-14.667%	5	615	-26.471%
2026-03-12	12.5700	12.7500	12.5700	12.7500	-4.207%	5	615	-37.255%
2026-03-11	13.3000	13.4000	13.3000	13.3100	+3.019%	34	617	-39.895%
2026-03-09	12.2100	12.9200	11.6500	12.9200	-6.036%	5	619	-38.080%
2026-03-06	13.5600	13.8000	13.4000	13.7500	-18.155%	253	627	-41.818%
2026-03-04	16.9000	16.9000	16.8000	16.8000	+9.446%	26	377	-52.381%
2026-03-03	14.8000	15.3500	14.8000	15.3500	+9.330%	79	377	-47.883%
2026-02-27	14.3200	14.3200	14.0400	14.0400	-9.419%	5	352	-43.020%
2026-02-23	15.5000	15.5000	15.5000	15.5000	+11.833%	1	350	-48.387%
2026-02-18	13.8600	13.8600	13.8600	13.8600	-6.034%	1	350	-42.280%
2026-02-17	14.7500	14.7500	14.7500	14.7500	-11.252%	1	349	-45.763%
2026-02-13	16.6200	16.6200	16.6200	16.6200	-3.372%	1	349	-51.865%
2026-02-12	20.2000	20.2000	17.1000	17.2000	-12.020%	19	349	-53.488%
2026-02-11	19.5500	19.5500	19.5500	19.5500	-3.218%	1	342	-59.079%
2026-02-10	21.2000	21.2000	20.2000	20.2000	-8.597%	2	343	-60.396%
2026-02-05	21.2000	22.7500	21.2000	22.1000	+9.623%	9	343	-63.801%
2026-02-04	20.2800	20.2800	20.0000	20.1600	-19.036%	8	337	-60.317%
2026-02-03	24.9000	24.9000	24.9000	24.9000	-16.695%	16	342	-67.871%
2026-01-30	30.0500	30.0500	29.8900	29.8900	-17.156%	11	342	-73.235%
2026-01-29	37.5600	37.5600	33.2000	36.0800	+42.552%	14	341	-77.827%
2026-01-27	26.5000	26.5000	25.2000	25.3100	-7.017%	21	337	-68.392%
2026-01-26	27.5400	27.5400	27.2200	27.2200	+14.178%	4	329	-70.610%
2026-01-23	23.2500	23.8400	23.2500	23.8400	+11.402%	3	330	-66.443%
2026-01-22	19.2500	21.4000	19.2500	21.4000	+39.869%	20	328	-62.617%
2026-01-21	14.1500	15.3000	14.1500	15.3000	+13.417%	36	346	-47.712%
2026-01-20	13.5600	13.5600	13.4600	13.4900	-10.067%	5	328	-40.697%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-0.990%	1	326	-46.667%
2026-01-15	14.8500	15.2500	14.8500	15.1500	-6.769%	57	326	-47.195%
2026-01-14	16.2500	16.2500	16.2500	16.2500	-2.695%	1	329	-50.769%
2026-01-13	16.6500	16.9500	16.6300	16.7000	-18.616%	15	330	-52.096%
2026-01-07	20.5200	20.5200	20.5200	20.5200	-7.107%	1	330	-61.014%
2026-01-05	22.7200	22.7200	22.0900	22.0900	+4.692%	101	306	-63.785%
2026-01-02	21.1000	21.1000	21.1000	21.1000	-12.083%	1	306	-62.085%
2025-12-30	23.9900	24.0000	23.9900	24.0000	+3.896%	12	306	-66.667%
2025-12-29	23.1000	23.1000	23.1000	23.1000	-6.478%	1	312	-65.368%
2025-12-26	24.6000	24.7000	24.6000	24.7000	-2.641%	6	312	-67.611%
2025-12-23	25.3700	25.3700	25.3700	25.3700	-6.418%	1	311	-68.467%
2025-12-18	27.1100	27.1100	27.1100	27.1100	+4.069%	2	310	-70.491%
2025-12-16	24.8000	26.0500	24.8000	26.0500	+7.823%	2	310	-69.290%
2025-12-12	24.1600	24.1600	24.1600	24.1600	-5.992%	1	310	-66.887%
2025-12-11	26.3000	26.3000	25.7000	25.7000	-0.657%	5	309	-68.872%
2025-12-10	25.8700	25.8700	25.8700	25.8700	-7.276%	1	314	-69.076%
2025-12-09	28.1000	28.1000	27.9000	27.9000	-11.709%	2	313	-71.326%
2025-12-08	31.6000	31.6000	31.6000	31.6000	-3.659%	10	314	-74.684%
2025-12-05	30.8500	32.8000	30.8500	32.8000	+6.840%	6	304	-75.610%
2025-12-04	32.0000	32.0000	30.7000	30.7000	+13.620%	2	305	-73.941%
2025-12-02	27.0200	27.0200	27.0200	27.0200	-2.101%	50	304	-70.392%
2025-12-01	27.6000	27.6000	27.6000	27.6000	-1.252%	1	304	-71.014%
2025-11-28	27.6000	27.9500	27.6000	27.9500	+7.873%	51	304	-71.377%
2025-11-25	25.9100	25.9100	25.9100	25.9100	+29.550%	11	253	-69.124%
2025-11-24	20.2800	20.2800	20.0000	20.0000	+12.676%	2	242	-60.000%
2025-11-21	17.3200	18.3000	17.3200	17.7500	-8.079%	7	242	-54.930%
2025-11-20	20.9000	20.9000	19.3100	19.3100	-1.730%	5	240	-58.571%
2025-11-19	20.2300	20.2300	19.6500	19.6500	-8.817%	34	244	-59.288%
2025-11-18	20.2000	21.5500	20.2000	21.5500	-1.463%	12	221	-62.877%
2025-11-17	23.3900	23.3900	21.8700	21.8700	-13.214%	82	220	-63.420%
2025-11-12	24.8000	25.2000	24.8000	25.2000	-7.962%	2	168	-68.254%
2025-11-11	27.3800	27.3800	27.3800	27.3800	+2.585%	1	168	-70.782%
2025-11-07	24.0000	26.6900	24.0000	26.6900	-4.096%	10	168	-70.026%
2025-11-06	27.3000	27.8300	27.3000	27.8300	-10.226%	2	164	-71.254%
2025-11-05	31.5000	31.5000	31.0000	31.0000	+9.929%	11	164	-74.194%
2025-11-04	28.9500	29.2000	28.2000	28.2000	-11.488%	3	161	-71.631%
2025-11-03	35.5000	35.5000	31.8600	31.8600	-5.037%	3	158	-74.890%
2025-10-31	32.9000	34.4000	32.9000	33.5500	-6.285%	3	158	-76.155%
2025-10-30	33.9500	38.6000	32.7600	35.8000	-35.900%	10	158	-77.654%
2025-10-29	54.4300	55.8500	54.4300	55.8500	+19.287%	11	151	-85.676%
2025-10-22	46.8200	46.8200	46.8200	46.8200	-1.742%	5	149	-82.913%
2025-10-21	47.0500	47.8000	47.0500	47.6500	+1.168%	9	149	-83.211%
2025-10-20	47.1000	47.1000	47.1000	47.1000	+5.346%	20	149	-83.015%
2025-10-17	43.4500	45.3500	43.4500	44.7100	-3.372%	40	155	-82.107%
2025-10-16	46.2700	46.2700	46.2700	46.2700	-0.065%	1	181	-82.710%
2025-10-15	47.0000	47.0000	46.3000	46.3000	+4.751%	6	182	-82.721%
2025-10-13	44.2000	44.2000	44.2000	44.2000	+2.339%	5	188	-81.900%
2025-10-06	43.1900	43.1900	43.1900	43.1900	+1.959%	1	188	-81.477%
2025-10-03	42.3600	42.3600	42.3600	42.3600	-5.762%	1	188	-81.114%
2025-10-02	44.9500	44.9500	44.9500	44.9500	+5.864%	10	188	-82.202%
2025-10-01	41.9800	42.5500	41.9800	42.4600	-10.742%	3	188	-81.159%
2025-09-30	47.5700	47.5700	47.5700	47.5700	-8.131%	1	187	-83.183%
2025-09-29	51.7800	51.7800	51.7800	51.7800	-7.947%	3	188	-84.550%
2025-09-24	56.2500	56.2500	56.2500	56.2500	-9.245%	1	188	-85.778%
2025-09-22	61.9800	61.9800	61.9800	61.9800	-6.375%	1	187	-87.093%
2025-09-18	66.2000	66.2000	66.2000	66.2000	+7.328%	1	187	-87.915%
2025-09-17	61.6800	61.6800	61.6800	61.6800	+1.414%	1	187	-87.030%
2025-09-16	58.7200	60.8200	58.7200	60.8200	+3.541%	30	187	-86.846%
2025-09-15	58.6900	58.7400	58.6900	58.7400	+9.630%	11	159	-86.381%
2025-09-12	53.5800	53.5800	53.5800	53.5800	+0.942%	5	160	-85.069%
2025-09-10	52.7600	53.0800	52.7600	53.0800	-2.962%	15	160	-84.928%
2025-09-08	54.7000	54.7000	54.7000	54.7000	+7.571%	15	145	-85.375%
2025-09-05	50.8500	50.8500	50.8500	50.8500	+3.459%	15	145	-84.267%
2025-09-04	49.0500	49.1500	49.0500	49.1500	+10.276%	25	145	-83.723%
2025-09-02	44.1500	44.7500	44.1500	44.5700	-14.239%	7	146	-82.051%
2025-08-28	51.9700	51.9700	51.9700	51.9700	-4.555%	5	147	-84.607%
2025-08-25	54.4500	54.4500	54.4500	54.4500	-0.275%	1	144	-85.308%
2025-08-22	54.8500	54.8500	54.6000	54.6000	-20.187%	3	145	-85.348%
2025-08-14	68.9500	68.9500	68.4100	68.4100	-4.268%	2	146	-88.306%
2025-08-12	71.1000	71.4600	71.1000	71.4600	+13.447%	6	144	-88.805%
2025-08-11	62.9900	62.9900	62.9900	62.9900	+6.402%	1	144	-87.300%
2025-08-01	59.2000	59.2000	59.2000	59.2000	-9.452%	1	144	-86.486%
2025-07-31	66.0400	66.0400	65.3800	65.3800	+60.639%	3	144	-87.764%
2025-07-30	41.4000	41.4000	40.7000	40.7000	-7.772%	4	143	-80.344%
2025-07-22	44.1300	44.1300	44.1300	44.1300	-5.926%	5	144	-81.872%
2025-07-21	48.2500	48.2500	46.9100	46.9100	+10.506%	6	144	-82.946%
2025-07-18	42.4500	42.4500	42.4500	42.4500	-5.372%	1	148	-81.154%
2025-07-17	44.8600	44.8600	44.8600	44.8600	-12.944%	1	148	-82.167%
2025-07-15	51.5300	51.5300	51.5300	51.5300	-4.961%	1	148	-84.475%
2025-07-14	54.2200	54.2200	54.2200	54.2200	+0.407%	10	148	-85.245%
2025-07-10	54.0000	54.0000	54.0000	54.0000	-7.216%	1	144	-85.185%
2025-07-09	57.8500	58.2000	57.8500	58.2000	+5.339%	3	144	-86.254%
2025-07-07	55.2500	55.2500	55.2500	55.2500	-9.796%	3	144	-85.520%
2025-06-27	61.2500	61.2500	61.2500	61.2500	+16.667%	1	144	-86.939%
2025-06-24	52.5000	52.5000	52.5000	52.5000	-4.110%	1	144	-84.762%
2025-06-10	54.7500	54.7500	54.7500	54.7500	+35.520%	1	144	-85.388%
2025-05-28	40.4000	40.4000	40.4000	40.4000	+5.072%	1	144	-80.198%
2025-05-22	38.2500	38.4500	38.2500	38.4500	+2.945%	11	144	-79.194%
2025-05-20	36.9500	37.3500	36.9500	37.3500	-0.533%	50	134	-78.581%
2025-05-19	38.0000	38.0000	37.5500	37.5500	-14.620%	50	84	-78.695%
2025-05-13	43.9800	43.9800	43.9800	43.9800	+45.774%	1	79	-81.810%
2025-05-08	30.1700	30.1700	30.1700	30.1700	+23.648%	2	78	-73.484%
2025-05-02	24.4000	24.4000	24.4000	24.4000	+4.274%	2	76	-67.213%
2025-05-01	23.4000	23.4000	23.4000	23.4000	+36.523%	1	77	-65.812%
2025-04-14	17.1400	17.1400	17.1400	17.1400	-11.330%	9	76	-53.326%
2025-04-11	19.2000	19.3300	19.2000	19.3300	+7.091%	4	69	-58.614%
2025-04-04	18.0500	18.0500	18.0500	18.0500	-17.202%	20	69	-55.679%
2025-04-03	23.2700	23.2700	21.8000	21.8000	-29.904%	2	69	-63.303%
2025-04-02	32.3600	32.3600	31.1000	31.1000	-1.113%	5	70	-74.277%
2025-04-01	31.4500	31.4500	31.4500	31.4500	+7.964%	3	65	-74.563%
2025-03-31	27.4500	29.1300	27.4500	29.1300	-28.778%	2	65	-72.537%
2025-03-26	40.9000	40.9000	40.9000	40.9000	+24.316%	2	64	-80.440%
2025-03-19	32.9000	32.9000	32.9000	32.9000	-15.641%	1	63	-75.684%
2025-03-14	39.0000	39.0000	39.0000	39.0000	+3.066%	20	63	-79.487%
2025-03-13	37.6000	37.8400	37.6000	37.8400	-8.929%	5	48	-78.858%
2025-03-11	41.9300	41.9300	41.4000	41.5500	-9.909%	10	48	-80.746%
2025-03-06	46.2400	46.2400	46.1200	46.1200	-5.685%	15	48	-82.654%
2025-03-05	49.1500	49.1500	48.8600	48.9000	-5.177%	14	48	-83.640%
2025-03-04	50.9100	51.5700	46.4500	51.5700	-10.078%	21	45	-84.487%
2025-03-03	57.3500	57.3500	57.3500	57.3500	+2.374%	10	40	-86.051%
2025-02-28	56.0200	56.0200	56.0200	56.0200	-0.762%	2	35	-85.719%
2025-02-27	56.4500	56.4500	56.4500	56.4500	-19.415%	1	36	-85.828%
2025-02-19	70.0500	70.0500	70.0500	70.0500	-11.997%	1	36	-88.580%
2025-02-12	76.6000	79.6000	76.6000	79.6000	+2.842%	5	37	-89.950%
2025-02-11	75.5300	77.4000	75.5300	77.4000	+14.514%	2	36	-89.664%
2025-02-03	67.9500	67.9500	67.5900	67.5900	-4.114%	2	34	-88.164%
2025-01-31	70.4000	70.4900	70.4000	70.4900	-3.293%	4	34	-88.651%
2025-01-30	72.8900	72.8900	72.8900	72.8900	+60.621%	1	35	-89.025%
2025-01-22	45.5700	45.5700	45.3800	45.3800	-3.447%	2	35	-82.371%
2025-01-13	47.0000	47.0000	47.0000	47.0000	-7.897%	1	33	-82.979%
2024-12-17	50.8300	51.0300	50.8300	51.0300	-4.295%	3	32	-84.323%
2024-12-11	53.3200	53.3200	53.3200	53.3200	+10.599%	26	29	-84.996%
2024-12-06	48.2100	48.2100	48.2100	48.2100	+3.344%	2	29	-83.406%
2024-12-03	46.6500	46.6500	46.6500	46.6500	+36.443%	1	29	-82.851%
2024-11-29	34.1700	34.1900	34.1700	34.1900	+1.756%	4	30	-76.601%
2024-11-27	33.3000	34.3000	33.3000	33.6000	-16.000%	42	30	-76.190%
2024-11-12	40.0000	40.0000	40.0000	40.0000	+2.696%	2	30	-80.000%
2024-11-08	38.9500	38.9500	38.9500	38.9500	-8.137%	54	30	-79.461%
2024-10-03	42.4000	42.4000	42.4000	42.4000	+9.987%	1	3	-81.132%
2024-09-30	38.5500	38.5500	38.5500	38.5500	-1.507%	2	4	-79.248%
2024-09-27	39.1400	39.1400	39.1400	39.1400	-5.459%	2	2	-79.561%
2024-09-26	41.4000	41.4000	41.4000	41.4000	0.000%	1	1	-80.676%