Dark

META20280121C1000
META Jan 21 2028 1000.00 Call (META280121C01000000)
option OPRA

EOD

Jul 23, 2026

49.05-13.947%(-7.95)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	51.8500	51.8700	48.0000	49.0500	-13.947%	77	16,201	0.000%
2026-07-22	57.1500	59.5000	57.0000	57.0000	-10.938%	47	16,188	-13.947%
2026-07-21	63.0000	64.0000	63.0000	64.0000	-1.675%	3	16,226	-23.359%
2026-07-20	64.2600	65.5900	64.2600	65.0900	+0.603%	16	16,227	-24.643%
2026-07-17	67.3500	67.3500	58.6500	64.7000	-10.955%	105	16,239	-24.189%
2026-07-16	77.6500	80.6700	72.0000	72.6600	-9.873%	120	16,238	-32.494%
2026-07-15	80.4000	82.3900	77.9000	80.6200	+14.241%	782	16,128	-39.159%
2026-07-14	68.0000	73.0300	68.0000	70.5700	-2.662%	545	15,393	-30.495%
2026-07-13	75.0000	77.1000	69.5000	72.5000	-2.685%	27	14,889	-32.345%
2026-07-10	64.0000	75.8000	63.0000	74.5000	+35.578%	1,064	14,897	-34.161%
2026-07-09	40.6100	54.9500	40.6100	54.9500	+26.613%	70	14,201	-10.737%
2026-07-08	44.1000	45.8000	43.4000	43.4000	-8.996%	519	14,210	+13.018%
2026-07-07	43.0000	48.7600	42.0000	47.6900	+12.397%	634	13,715	+2.852%
2026-07-06	38.1100	42.5000	37.0000	42.4300	+11.365%	35	13,203	+15.602%
2026-07-02	41.0000	41.3400	37.9000	38.1000	-16.172%	734	12,716	+28.740%
2026-07-01	40.0000	47.4000	39.4000	45.4500	+50.746%	5,551	12,716	+7.921%
2026-06-30	29.0500	30.2000	28.0000	30.1500	-0.659%	33	7,232	+62.687%
2026-06-29	30.6000	31.0000	30.2500	30.3500	+5.602%	26	7,238	+61.614%
2026-06-26	28.0100	29.4500	28.0100	28.7400	+4.699%	128	7,232	+70.668%
2026-06-25	27.9300	30.5000	27.0000	27.4500	-8.804%	49	7,138	+78.689%
2026-06-24	30.9500	31.0500	29.5000	30.1000	-6.522%	11	7,101	+62.957%
2026-06-23	33.5000	33.5000	31.7500	32.2000	-1.679%	114	7,101	+52.329%
2026-06-22	33.3300	33.3300	31.4000	32.7500	-7.224%	24	7,098	+49.771%
2026-06-18	34.9600	36.6600	34.6300	35.3000	+3.824%	66	7,018	+38.952%
2026-06-17	38.9000	38.9000	33.9700	34.0000	-13.662%	20	7,018	+44.265%
2026-06-16	39.8800	41.4000	39.3400	39.3800	+4.125%	33	7,018	+24.556%
2026-06-15	35.9000	40.2000	35.9000	37.8200	+15.129%	17	7,036	+29.693%
2026-06-12	33.2500	33.2500	32.2500	32.8500	-3.269%	7	7,045	+49.315%
2026-06-11	31.9000	33.9600	30.5500	33.9600	+2.909%	99	7,043	+44.435%
2026-06-10	36.0700	36.0700	33.0000	33.0000	-12.047%	32	6,960	+48.636%
2026-06-09	40.7600	40.7600	36.7800	37.5200	-5.013%	30	6,932	+30.730%
2026-06-08	38.0000	39.5000	37.6000	39.5000	-1.250%	42	6,925	+24.177%
2026-06-05	45.6000	46.0000	37.4000	40.0000	-15.326%	77	6,900	+22.625%
2026-06-04	51.0300	52.3000	47.2400	47.2400	-1.172%	23	6,861	+3.831%
2026-06-03	44.0000	48.6300	44.0000	47.8000	+13.405%	205	6,868	+2.615%
2026-06-02	42.7000	43.9000	41.2300	42.1500	-2.880%	59	6,858	+16.370%
2026-06-01	48.0000	48.0000	42.7000	43.4000	-7.522%	159	6,804	+13.018%
2026-05-29	45.2200	46.9300	44.0000	46.9300	+1.099%	41	6,680	+4.517%
2026-05-28	48.7000	48.7200	46.1500	46.4200	-4.289%	75	6,671	+5.666%
2026-05-27	39.0000	48.5000	38.7000	48.5000	+23.190%	37	6,651	+1.134%
2026-05-26	38.4500	39.3700	38.0000	39.3700	-1.130%	20	6,633	+24.587%
2026-05-22	38.2900	39.8200	38.2900	39.8200	+4.105%	2	6,624	+23.179%
2026-05-21	37.0400	38.5000	36.0000	38.2500	+1.837%	58	6,625	+28.235%
2026-05-20	37.5000	38.5000	37.5000	37.5600	+0.160%	76	6,625	+30.591%
2026-05-19	38.1000	38.1000	37.5000	37.5000	-6.484%	4	6,569	+30.800%
2026-05-18	40.4900	40.4900	40.0000	40.1000	-1.232%	4	6,569	+22.319%
2026-05-15	40.2800	41.0000	40.0300	40.6000	-3.333%	6	6,569	+20.813%
2026-05-14	41.7300	42.3000	41.5000	42.0000	+2.941%	8	6,569	+16.786%
2026-05-13	37.5500	41.7000	37.5500	40.8000	+13.333%	26	6,573	+20.221%
2026-05-12	34.0000	37.0000	34.0000	36.0000	+4.469%	67	6,573	+36.250%
2026-05-11	37.0000	38.0500	34.4600	34.4600	-9.316%	106	6,573	+42.339%
2026-05-08	39.5000	39.5000	37.9000	38.0000	-7.317%	61	6,504	+29.079%
2026-05-07	41.7000	43.0000	40.0000	41.0000	+3.797%	69	6,472	+19.634%
2026-05-06	36.5500	42.3000	36.5500	39.5000	+3.675%	50	6,463	+24.177%
2026-05-05	39.5000	39.5000	36.6400	38.1000	-7.073%	95	6,422	+28.740%
2026-05-04	39.9500	41.9500	39.2900	41.0000	+1.485%	49	6,350	+19.634%
2026-05-01	41.3600	41.4900	39.6500	40.4000	-2.651%	19	6,310	+21.411%
2026-04-30	38.9800	42.9700	38.2000	41.5000	-29.253%	170	6,310	+18.193%
2026-04-29	59.5700	60.6900	55.0000	58.6600	-1.246%	31	6,261	-16.383%
2026-04-28	61.7700	61.7700	57.4000	59.4000	-4.838%	14	6,261	-17.424%
2026-04-27	59.8400	63.3500	59.8400	62.4200	+1.628%	386	6,264	-21.419%
2026-04-24	55.1100	63.0900	55.0000	61.4200	+10.072%	46	6,207	-20.140%
2026-04-23	58.4000	58.4000	55.2800	55.8000	-8.824%	7	6,211	-12.097%
2026-04-22	60.0000	61.2000	60.0000	61.2000	+2.000%	3	6,206	-19.853%
2026-04-21	59.8200	60.1500	59.5000	60.0000	+1.095%	8	6,208	-18.250%
2026-04-20	59.1000	59.3500	59.1000	59.3500	-9.251%	3	6,208	-17.355%
2026-04-17	62.0000	66.4000	62.0000	65.4000	+8.099%	83	6,207	-25.000%
2026-04-16	58.6800	61.5300	58.6500	60.5000	+0.083%	22	6,216	-18.926%
2026-04-15	59.4000	61.6500	58.5000	60.4500	+6.708%	11	6,236	-18.859%
2026-04-14	50.2100	57.5400	50.2100	56.6500	+22.222%	25	6,238	-13.416%
2026-04-10	50.0000	50.0000	45.8300	46.3500	-2.626%	22	6,230	+5.825%
2026-04-09	46.2000	49.9500	46.2000	47.6000	+10.698%	12	6,232	+3.046%
2026-04-08	37.8300	46.7000	35.7200	43.0000	+38.308%	20	6,236	+14.070%
2026-04-07	31.2300	31.2300	31.0900	31.0900	-5.156%	2	6,242	+57.768%
2026-04-06	35.7500	35.7500	32.7800	32.7800	-1.856%	3	6,242	+49.634%
2026-04-02	31.2600	33.4000	31.2600	33.4000	-3.188%	12	6,244	+46.856%
2026-04-01	35.6000	37.8200	34.5000	34.5000	+6.844%	61	6,244	+42.174%
2026-03-31	29.0000	33.2500	29.0000	32.2900	+22.776%	47	6,293	+51.905%
2026-03-30	26.0000	26.9000	25.3500	26.3000	+7.128%	82	6,290	+86.502%
2026-03-27	27.4000	28.4500	23.7500	24.5500	-14.281%	103	6,332	+99.796%
2026-03-26	35.5500	35.5500	28.3500	28.6400	-23.176%	1,575	6,308	+71.264%
2026-03-25	38.6000	38.6000	36.6000	37.2800	+0.784%	1,145	5,331	+31.572%
2026-03-24	37.2600	37.6000	36.3400	36.9900	-3.972%	3,390	4,223	+32.603%
2026-03-23	38.0000	39.6700	38.0000	38.5200	+2.912%	110	955	+27.336%
2026-03-20	37.5500	38.2500	36.7900	37.4300	-6.284%	102	1,037	+31.045%
2026-03-19	40.2700	40.3300	39.9400	39.9400	-6.024%	4	962	+22.809%
2026-03-18	42.5000	42.5000	42.5000	42.5000	-0.515%	3	961	+15.412%
2026-03-17	43.2900	43.3300	42.7200	42.7200	-5.903%	6	964	+14.817%
2026-03-16	48.0000	48.0000	45.2100	45.4000	+6.323%	17	963	+8.040%
2026-03-13	45.5000	45.5500	42.4000	42.7000	-14.463%	43	973	+14.871%
2026-03-12	50.3500	50.3500	49.9200	49.9200	-5.455%	3	978	-1.743%
2026-03-11	52.8000	52.8000	52.8000	52.8000	-0.038%	5	978	-7.102%
2026-03-10	52.8200	52.8200	52.8200	52.8200	+4.120%	1	978	-7.137%
2026-03-09	48.0000	50.7300	47.2500	50.7300	-1.361%	28	978	-3.312%
2026-03-06	51.3500	51.6000	51.3000	51.4300	-7.699%	132	957	-4.628%
2026-03-05	55.3600	56.2000	53.0500	55.7200	-5.559%	26	1,052	-11.971%
2026-03-04	57.0000	59.7600	57.0000	59.0000	+7.078%	7	1,052	-16.864%
2026-03-03	54.0500	55.1000	54.0500	55.1000	+0.182%	3	1,052	-10.980%
2026-03-02	55.6000	55.7900	55.0000	55.0000	+8.846%	12	1,055	-10.818%
2026-02-27	50.5300	50.5300	50.5300	50.5300	-10.217%	2	1,058	-2.929%
2026-02-26	56.2800	56.2800	56.2800	56.2800	+3.494%	1	1,058	-12.846%
2026-02-25	54.3800	54.3800	54.3800	54.3800	+6.066%	2	1,058	-9.801%
2026-02-24	52.0800	52.0800	51.2700	51.2700	-0.640%	2	1,058	-4.330%
2026-02-23	53.0500	53.0500	51.6000	51.6000	-11.157%	2	1,057	-4.942%
2026-02-20	55.0000	59.5500	55.0000	58.0800	+7.178%	15	1,057	-15.548%
2026-02-18	49.2000	54.1900	49.2000	54.1900	+3.515%	18	1,054	-9.485%
2026-02-17	53.1000	53.5000	50.0000	52.3500	-3.324%	45	1,052	-6.304%
2026-02-13	54.0400	56.9900	53.0000	54.1500	-5.662%	50	1,046	-9.418%
2026-02-12	62.6500	62.6500	56.5000	57.4000	-8.160%	18	1,046	-14.547%
2026-02-11	61.2000	62.5000	61.2000	62.5000	-0.841%	12	1,057	-21.520%
2026-02-10	63.8500	64.0700	63.0300	63.0300	-6.622%	6	1,055	-22.180%
2026-02-09	66.7000	67.5000	66.7000	67.5000	+13.963%	8	1,059	-27.333%
2026-02-06	62.7500	62.7500	55.0000	59.2300	-8.511%	16	1,060	-17.187%
2026-02-05	58.1500	66.3500	58.1500	64.7400	+5.097%	6	1,058	-24.235%
2026-02-04	65.2300	65.2300	61.6000	61.6000	-8.673%	10	1,057	-20.373%
2026-02-03	73.3100	73.3100	67.4500	67.4500	-11.888%	26	1,055	-27.279%
2026-02-02	74.3600	76.5800	74.3600	76.5500	-3.175%	6	1,056	-35.924%
2026-01-30	85.9500	85.9500	78.8800	79.0600	-12.253%	13	1,058	-37.959%
2026-01-29	92.4800	95.0000	80.5000	90.1000	+29.996%	84	1,057	-45.560%
2026-01-28	71.4500	71.7000	68.8800	69.3100	-3.468%	44	1,093	-29.231%
2026-01-27	72.0000	72.0000	69.0300	71.8000	+0.942%	67	1,096	-31.685%
2026-01-26	70.0000	72.0800	69.1000	71.1300	+9.684%	64	1,137	-31.042%
2026-01-23	63.0400	66.6600	63.0400	64.8500	+6.837%	39	1,137	-24.364%
2026-01-22	52.3000	60.8500	52.3000	60.7000	+25.155%	24	1,127	-19.193%
2026-01-21	46.8700	48.5000	46.8700	48.5000	+8.018%	72	1,130	+1.134%
2026-01-20	44.5300	45.8200	44.5300	44.9000	-7.954%	30	1,166	+9.243%
2026-01-16	49.7500	50.0000	48.5200	48.7800	-1.752%	34	1,136	+0.554%
2026-01-15	48.3300	49.6500	48.0000	49.6500	+3.438%	7	1,136	-1.208%
2026-01-14	50.0000	50.0000	48.0000	48.0000	-7.246%	163	1,134	+2.187%
2026-01-13	54.0000	54.0000	51.1500	51.7500	-9.051%	24	1,071	-5.217%
2026-01-12	57.2200	57.4000	56.9000	56.9000	-3.083%	7	1,073	-13.796%
2026-01-09	57.0300	59.0500	57.0300	58.7100	+3.545%	31	1,076	-16.454%
2026-01-08	56.7000	56.7000	56.7000	56.7000	-3.110%	5	1,077	-13.492%
2026-01-07	60.9800	60.9800	57.8000	58.5200	-5.108%	10	1,080	-16.183%
2026-01-06	61.0000	61.6700	61.0000	61.6700	-0.788%	2	1,080	-20.464%
2026-01-05	62.9000	63.2500	62.1600	62.1600	+4.629%	11	1,081	-21.091%
2026-01-02	60.8500	60.8500	58.3500	59.4100	-5.323%	13	1,081	-17.438%
2025-12-31	63.7800	63.7800	62.7500	62.7500	-3.149%	4	1,071	-21.833%
2025-12-30	64.6500	64.7900	64.5500	64.7900	+5.350%	16	1,071	-24.294%
2025-12-29	63.6500	63.6500	61.5000	61.5000	-3.378%	7	1,064	-20.244%
2025-12-26	65.9500	65.9600	63.6500	63.6500	-3.852%	29	1,065	-22.938%
2025-12-24	66.0000	66.2000	65.8000	66.2000	+1.069%	10	1,047	-25.906%
2025-12-23	65.1800	66.1500	65.1800	65.5000	+0.924%	12	1,047	-25.115%
2025-12-22	65.0000	65.0000	64.3500	64.9000	-3.638%	11	1,041	-24.422%
2025-12-19	67.7400	67.7400	66.3900	67.3500	-3.786%	4	1,039	-27.171%
2025-12-18	69.1500	70.0000	69.1500	70.0000	+8.527%	3	1,039	-29.929%
2025-12-17	66.4500	66.4500	64.5000	64.5000	+1.097%	5	1,039	-23.953%
2025-12-16	63.8100	63.8100	63.8000	63.8000	+0.441%	3	1,039	-23.119%
2025-12-15	60.0000	63.5200	60.0000	63.5200	+1.632%	2	1,036	-22.780%
2025-12-12	61.2000	62.6000	61.2000	62.5000	-3.846%	5	1,035	-21.520%
2025-12-11	63.0000	65.0000	63.0000	65.0000	+0.947%	6	1,034	-24.538%
2025-12-10	64.3900	64.3900	64.3900	64.3900	-4.889%	1	1,033	-23.824%
2025-12-09	70.1600	70.1600	67.7000	67.7000	-9.973%	8	1,033	-27.548%
2025-12-08	74.3000	75.2000	74.0100	75.2000	-0.252%	11	1,028	-34.774%
2025-12-05	74.0000	76.5200	74.0000	75.3900	+4.520%	4	1,031	-34.938%
2025-12-04	74.3000	74.3000	71.0500	72.1300	+10.969%	25	1,032	-31.998%
2025-12-03	66.1000	66.1000	65.0000	65.0000	-1.887%	8	1,050	-24.538%
2025-12-02	64.4000	66.2500	64.4000	66.2500	+2.873%	7	1,042	-25.962%
2025-12-01	65.3000	65.3000	64.2500	64.4000	-3.593%	3	1,046	-23.835%
2025-11-28	66.0000	66.8000	65.0000	66.8000	+7.120%	6	1,045	-26.572%
2025-11-26	62.7800	63.6600	62.3600	62.3600	+0.161%	22	1,047	-21.344%
2025-11-25	58.2200	62.2600	58.2200	62.2600	+12.383%	51	1,047	-21.217%
2025-11-24	49.9000	55.6100	49.2000	55.4000	+14.227%	49	1,050	-11.462%
2025-11-21	49.8500	51.1700	46.5500	48.5000	-2.981%	56	1,026	+1.134%
2025-11-20	53.6000	53.6000	49.0000	49.9900	+0.382%	28	1,000	-1.880%
2025-11-19	50.9300	51.9400	49.6000	49.8000	-8.624%	58	985	-1.506%
2025-11-18	52.4500	56.0000	49.7000	54.5000	+1.641%	102	963	-10.000%
2025-11-17	57.5000	57.6700	53.6000	53.6200	-6.748%	27	898	-8.523%
2025-11-14	55.0500	58.5000	54.2900	57.5000	+0.771%	30	876	-14.696%
2025-11-13	60.2800	60.2800	57.0600	57.0600	-1.621%	48	864	-14.038%
2025-11-12	59.2000	60.1000	57.3900	58.0000	-7.643%	12	837	-15.431%
2025-11-11	62.0400	62.8000	61.0000	62.8000	-2.424%	265	828	-21.895%
2025-11-10	61.0000	65.2000	61.0000	64.3600	+5.942%	21	592	-23.788%
2025-11-07	56.6100	60.7500	54.0000	60.7500	+4.292%	315	586	-19.259%
2025-11-06	63.0000	63.0000	58.2500	58.2500	-12.036%	77	718	-15.794%
2025-11-05	62.8400	67.6500	62.8400	66.2200	+6.806%	49	697	-25.929%
2025-11-04	62.5000	66.4500	62.0000	62.0000	-5.097%	43	668	-20.887%
2025-11-03	70.9000	72.7800	65.3300	65.3300	-5.387%	34	630	-24.920%
2025-10-31	73.7000	73.7000	68.0000	69.0500	-5.411%	118	630	-28.965%
2025-10-30	67.6500	78.7400	62.0000	73.0000	-26.707%	449	583	-32.808%
2025-10-29	98.0000	100.2500	98.0000	99.6000	-0.718%	15	347	-50.753%
2025-10-28	101.5000	101.5000	96.9200	100.3200	+2.535%	16	333	-51.106%
2025-10-27	96.0200	97.8400	96.0200	97.8400	+8.796%	5	318	-49.867%
2025-10-24	91.3000	91.3000	89.8000	89.9300	-3.818%	7	318	-45.458%
2025-10-23	91.1800	93.5000	91.1800	93.5000	+3.866%	2	311	-47.540%
2025-10-22	94.0000	94.0000	90.0200	90.0200	-0.310%	3	311	-45.512%
2025-10-21	90.3000	90.3000	90.3000	90.3000	+6.110%	15	312	-45.681%
2025-10-17	83.6500	85.1000	83.0000	85.1000	+1.551%	18	297	-42.362%
2025-10-16	84.0000	84.0000	83.8000	83.8000	-1.897%	3	298	-41.468%
2025-10-15	85.0000	86.0000	84.6500	85.4200	+1.149%	7	299	-42.578%
2025-10-14	80.9600	84.5000	79.7500	84.4500	+1.138%	14	292	-41.918%
2025-10-10	91.0700	91.0700	83.5000	83.5000	-4.023%	109	290	-41.257%
2025-10-09	84.6000	87.0000	84.6000	87.0000	+3.943%	104	219	-43.621%
2025-10-08	82.0000	83.7000	81.2500	83.7000	+3.717%	66	117	-41.398%
2025-10-07	83.0000	83.0000	80.7000	80.7000	-2.182%	20	89	-39.219%
2025-10-06	78.0000	82.5000	75.0000	82.5000	+1.476%	12	72	-40.545%
2025-10-03	83.0000	83.0000	81.3000	81.3000	-4.252%	6	64	-39.668%
2025-10-02	82.4100	84.9100	82.3500	84.9100	+4.646%	7	69	-42.233%
2025-10-01	78.8000	81.7100	78.8000	81.1400	-7.322%	19	69	-39.549%
2025-09-30	85.5000	87.5500	84.1500	87.5500	-4.796%	35	50	-43.975%
2025-09-26	91.5000	91.9600	91.0000	91.9600	-5.196%	7	19	-46.662%
2025-09-25	97.0000	97.0000	97.0000	97.0000	-2.020%	1	16	-49.433%
2025-09-24	97.5000	99.0000	97.5000	99.0000	+2.326%	11	16	-50.455%
2025-09-23	96.7400	96.7500	96.7400	96.7500	0.000%	5	0	-49.302%