Dark

META20280121C1100
META Jan 21 2028 1100.00 Call (META280121C01100000)
option OPRA

EOD

Jul 23, 2026

38.30-18.666%(-8.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	38.3000	38.3500	38.3000	38.3000	-18.666%	4	3,116	0.000%
2026-07-22	47.0900	47.0900	47.0900	47.0900	-5.442%	1	3,117	-18.666%
2026-07-21	49.8000	49.8000	49.8000	49.8000	-5.323%	2	3,117	-23.092%
2026-07-20	51.0600	52.9000	51.0600	52.6000	+0.171%	35	3,117	-27.186%
2026-07-17	54.0000	54.0000	48.0500	52.5100	-12.629%	299	3,111	-27.062%
2026-07-16	60.1000	60.1000	60.1000	60.1000	-8.829%	2	3,368	-36.273%
2026-07-15	64.0000	65.9200	64.0000	65.9200	+15.751%	2	3,369	-41.899%
2026-07-14	56.6300	58.4000	54.9500	56.9500	-7.020%	38	3,370	-32.748%
2026-07-10	50.6000	61.2500	50.0300	61.2500	+51.235%	810	3,382	-37.469%
2026-07-09	32.6500	40.5000	32.6500	40.5000	+14.731%	2	2,805	-5.432%
2026-07-08	35.0100	35.3000	34.1000	35.3000	+20.314%	508	2,804	+8.499%
2026-07-06	29.3400	29.3400	29.3400	29.3400	0.000%	3	2,443	+30.539%
2026-07-02	31.8000	31.8000	29.3400	29.3400	-17.352%	5	2,440	+30.539%
2026-07-01	30.0000	35.5000	30.0000	35.5000	+61.364%	15	2,440	+7.887%
2026-06-30	21.0500	22.0000	20.7400	22.0000	-10.020%	4	2,430	+74.091%
2026-06-29	24.4500	24.4500	24.4500	24.4500	+11.644%	34	2,426	+56.646%
2026-06-26	22.7000	22.7000	21.9000	21.9000	+3.302%	4	2,460	+74.886%
2026-06-25	21.2000	21.2000	21.2000	21.2000	-12.033%	5	2,461	+80.660%
2026-06-24	23.0000	24.2000	23.0000	24.1000	+1.602%	10	2,456	+58.921%
2026-06-23	25.1500	26.3500	23.7200	23.7200	-5.836%	58	2,447	+61.467%
2026-06-22	27.1700	27.1700	23.9500	25.1900	-8.566%	28	2,466	+52.044%
2026-06-18	27.2400	27.5500	25.2500	27.5500	+3.377%	56	2,450	+39.020%
2026-06-17	28.5500	28.5500	26.6500	26.6500	-9.199%	10	2,450	+43.715%
2026-06-15	27.9700	31.0100	27.9700	29.3500	+14.648%	49	2,450	+30.494%
2026-06-12	25.1500	25.6000	23.8500	25.6000	+6.312%	25	2,431	+49.609%
2026-06-11	24.8400	24.8400	23.5900	24.0800	-0.619%	27	2,410	+59.053%
2026-06-10	25.9000	26.6500	24.2300	24.2300	-13.247%	38	2,399	+58.069%
2026-06-09	28.2000	29.8200	27.9300	27.9300	-7.055%	9	2,397	+37.129%
2026-06-08	29.5100	30.3000	28.5500	30.0500	-0.332%	55	2,397	+27.454%
2026-06-05	33.3000	33.4700	29.0000	30.1500	-18.204%	62	2,412	+27.032%
2026-06-04	40.0000	40.0000	36.8600	36.8600	-1.838%	8	2,415	+3.907%
2026-06-03	35.8500	37.6500	35.3100	37.5500	+11.756%	27	2,418	+1.997%
2026-06-02	32.4000	33.7000	32.4000	33.6000	+3.448%	32	2,406	+13.988%
2026-06-01	32.5500	34.0500	31.4000	32.4800	+8.629%	12	2,385	+17.919%
2026-05-27	29.9000	29.9000	29.9000	29.9000	+3.282%	3	2,379	+28.094%
2026-05-26	28.9500	28.9500	28.9500	28.9500	+1.579%	3	2,382	+32.297%
2026-05-22	28.5000	28.5000	28.5000	28.5000	-0.524%	1	2,379	+34.386%
2026-05-19	28.2200	28.6500	27.6000	28.6500	+0.526%	10	2,378	+33.682%
2026-05-18	28.5000	28.5000	28.5000	28.5000	-8.183%	2	2,369	+34.386%
2026-05-14	31.0400	31.0400	31.0400	31.0400	+21.630%	1	2,369	+23.389%
2026-05-13	25.6300	25.6300	25.5200	25.5200	-1.162%	2	2,369	+50.078%
2026-05-12	25.7400	25.8200	25.7400	25.8200	-0.692%	4	2,369	+48.335%
2026-05-11	26.3700	27.2400	26.0000	26.0000	-7.473%	9	2,369	+47.308%
2026-05-08	29.5000	29.5000	27.8000	28.1000	-5.894%	11	2,365	+36.299%
2026-05-07	29.3500	29.9700	29.3500	29.8600	+1.565%	18	2,363	+28.265%
2026-05-06	26.0000	29.8800	26.0000	29.4000	+8.889%	15	2,357	+30.272%
2026-05-05	28.3700	28.4500	27.0000	27.0000	-10.448%	45	2,349	+41.852%
2026-05-04	29.6000	30.6200	29.6000	30.1500	-2.332%	39	2,310	+27.032%
2026-05-01	30.1000	30.8700	30.1000	30.8700	+2.900%	6	2,304	+24.069%
2026-04-30	30.2500	30.2500	29.8500	30.0000	-32.432%	5	2,304	+27.667%
2026-04-29	45.0000	45.0000	44.4000	44.4000	-0.826%	3	2,305	-13.739%
2026-04-28	44.7700	44.7700	44.7700	44.7700	-3.409%	1	2,305	-14.452%
2026-04-27	47.6000	47.6000	46.3500	46.3500	+2.544%	16	2,304	-17.368%
2026-04-24	47.0000	47.0000	45.2000	45.2000	+7.670%	2	2,304	-15.265%
2026-04-23	41.9800	41.9800	41.9800	41.9800	-11.918%	1	2,303	-8.766%
2026-04-17	47.4000	47.6600	47.4000	47.6600	+3.834%	5	2,304	-19.639%
2026-04-16	45.0000	45.9000	45.0000	45.9000	+0.328%	14	2,305	-16.558%
2026-04-15	43.7400	45.7500	43.7400	45.7500	+5.780%	4	2,294	-16.284%
2026-04-14	43.2500	43.2500	43.2500	43.2500	+29.491%	1	2,295	-11.445%
2026-04-10	35.0500	35.0500	33.4000	33.4000	-6.600%	4	2,294	+14.671%
2026-04-09	35.7800	35.7800	35.7600	35.7600	+4.409%	2	2,295	+7.103%
2026-04-08	33.2200	34.2500	33.2200	34.2500	+39.853%	2	2,295	+11.825%
2026-04-06	24.5000	24.5000	24.4900	24.4900	+6.063%	3	2,295	+56.390%
2026-04-02	22.5800	23.0900	22.1400	23.0900	-6.895%	245	2,154	+65.873%
2026-04-01	26.0000	26.0000	24.8000	24.8000	+29.707%	8	2,154	+54.435%
2026-03-30	18.1400	19.1200	18.1400	19.1200	+8.822%	11	2,155	+100.314%
2026-03-27	19.3000	19.3000	17.5700	17.5700	-15.933%	13	2,157	+117.985%
2026-03-26	24.1000	24.1000	20.6600	20.9000	-21.132%	531	2,156	+83.254%
2026-03-24	26.7000	26.9100	26.5000	26.5000	-6.360%	506	1,647	+44.528%
2026-03-23	28.1100	28.3000	28.1100	28.3000	+6.792%	4	1,536	+35.336%
2026-03-20	28.4900	28.4900	26.2500	26.5000	-9.091%	7	1,538	+44.528%
2026-03-19	30.3400	30.3400	28.7500	29.1500	-6.270%	7	1,535	+31.389%
2026-03-17	31.1500	31.1500	31.1000	31.1000	-8.798%	2	1,531	+23.151%
2026-03-16	34.8600	35.3900	34.1000	34.1000	+8.946%	6	1,531	+12.317%
2026-03-13	34.5500	34.5500	31.3000	31.3000	-14.247%	5	1,533	+22.364%
2026-03-12	36.6000	37.1500	36.5000	36.5000	-7.642%	3	1,530	+4.932%
2026-03-11	39.5200	39.5200	39.5200	39.5200	-0.252%	1	1,529	-3.087%
2026-03-10	39.1500	39.6200	38.1400	39.6200	+5.936%	4	1,529	-3.332%
2026-03-09	35.0700	37.4000	35.0000	37.4000	-1.345%	8	1,527	+2.406%
2026-03-06	37.9100	37.9500	37.3500	37.9100	-7.083%	6	1,525	+1.029%
2026-03-03	39.1400	42.1700	38.7000	40.8000	-2.158%	8	1,523	-6.127%
2026-03-02	41.3000	41.7000	41.3000	41.7000	+5.170%	4	1,522	-8.153%
2026-02-27	39.2700	39.8500	38.3500	39.6500	-6.947%	6	1,521	-3.405%
2026-02-26	42.0800	42.6200	41.0000	42.6100	+5.470%	5	1,518	-10.115%
2026-02-25	40.4000	40.4000	40.4000	40.4000	+9.189%	1	1,516	-5.198%
2026-02-24	37.0000	37.0000	37.0000	37.0000	-4.244%	2	1,516	+3.514%
2026-02-23	38.6400	38.6400	38.6400	38.6400	-11.761%	15	1,516	-0.880%
2026-02-20	43.6500	43.7900	43.6500	43.7900	+7.884%	2	1,516	-12.537%
2026-02-18	40.5900	40.5900	40.5900	40.5900	+0.595%	1	1,515	-5.642%
2026-02-17	38.0000	40.3500	38.0000	40.3500	-2.182%	22	1,515	-5.081%
2026-02-13	40.0500	41.2700	40.0500	41.2500	-9.737%	5	1,512	-7.152%
2026-02-12	46.4000	46.4000	43.7000	45.7000	-0.738%	6	1,512	-16.193%
2026-02-11	46.3600	46.3600	46.0400	46.0400	-9.779%	63	1,510	-16.811%
2026-02-10	51.0300	51.0300	51.0300	51.0300	+0.059%	1	1,453	-24.946%
2026-02-09	51.0000	51.0000	51.0000	51.0000	+15.909%	1	1,453	-24.902%
2026-02-06	45.4500	46.0000	44.0000	44.0000	-11.290%	14	1,454	-12.955%
2026-02-05	46.0700	51.2000	46.0700	49.6000	+5.308%	15	1,450	-22.782%
2026-02-04	49.8500	50.1500	47.1000	47.1000	-13.339%	8	1,442	-18.684%
2026-02-03	54.2100	54.7000	54.2100	54.3500	-7.788%	23	1,443	-29.531%
2026-02-02	57.5500	58.9400	57.5000	58.9400	-4.085%	4	1,443	-35.019%
2026-01-30	65.6000	65.6000	61.4500	61.4500	-13.059%	10	1,441	-37.673%
2026-01-29	69.0000	75.0000	64.4300	70.6800	+30.262%	1,164	1,437	-45.812%
2026-01-28	53.8500	54.7900	53.8500	54.2600	-3.366%	6	2,287	-29.414%
2026-01-27	53.5200	56.1500	53.5200	56.1500	-1.491%	31	2,287	-31.790%
2026-01-26	54.2700	57.0000	54.2000	57.0000	+9.405%	4	2,280	-32.807%
2026-01-23	51.0000	52.1000	51.0000	52.1000	+11.563%	22	2,279	-26.488%
2026-01-22	41.2500	46.7000	41.2500	46.7000	+25.707%	153	2,258	-17.987%
2026-01-21	34.1700	37.1500	34.0000	37.1500	+6.968%	408	2,110	+3.096%
2026-01-20	33.7000	35.0000	33.7000	34.7300	-6.615%	5	1,717	+10.279%
2026-01-16	37.1900	37.1900	37.1900	37.1900	-0.694%	1	1,715	+2.985%
2026-01-15	37.4500	37.4500	37.4500	37.4500	+1.905%	1	1,715	+2.270%
2026-01-14	37.4700	37.4700	36.7500	36.7500	-8.125%	4	1,715	+4.218%
2026-01-13	40.0000	40.0000	40.0000	40.0000	-7.940%	3	1,719	-4.250%
2026-01-12	43.9500	43.9500	43.4500	43.4500	-3.423%	3	1,720	-11.853%
2026-01-09	44.9900	44.9900	44.9900	44.9900	+0.424%	1	1,720	-14.870%
2026-01-07	44.8000	44.8000	44.8000	44.8000	-2.609%	1	1,721	-14.509%
2026-01-06	46.3000	46.3000	46.0000	46.0000	-6.218%	2	1,720	-16.739%
2025-12-31	49.0500	49.0500	49.0500	49.0500	-1.703%	2	1,717	-21.916%
2025-12-30	49.9000	49.9000	49.9000	49.9000	-0.200%	1	1,717	-23.246%
2025-12-26	50.0000	50.0000	50.0000	50.0000	-2.534%	1	1,717	-23.400%
2025-12-23	51.3000	51.3000	51.3000	51.3000	+1.084%	1	1,718	-25.341%
2025-12-22	50.7500	50.7500	50.7500	50.7500	-2.140%	20	1,717	-24.532%
2025-12-19	51.8600	51.8600	51.8600	51.8600	-2.537%	5	1,737	-26.147%
2025-12-18	53.2100	53.2100	53.2100	53.2100	+1.740%	1	1,737	-28.021%
2025-12-17	52.3000	52.3000	52.3000	52.3000	+1.652%	1	1,737	-26.769%
2025-12-16	49.0000	51.4500	49.0000	51.4500	+5.064%	9	1,736	-25.559%
2025-12-12	49.6000	50.0000	48.7400	48.9700	-4.074%	7	1,731	-21.789%
2025-12-11	51.0500	51.0500	51.0500	51.0500	-4.041%	2	1,727	-24.976%
2025-12-09	53.2000	53.2000	53.2000	53.2000	-8.591%	1	1,729	-28.008%
2025-12-08	57.8700	58.2000	57.8000	58.2000	-0.189%	3	1,729	-34.192%
2025-12-04	57.0000	58.3100	57.0000	58.3100	+14.401%	4	1,731	-34.317%
2025-12-03	50.9700	50.9700	50.9700	50.9700	-2.263%	18	1,731	-24.858%
2025-12-02	52.0000	52.1500	52.0000	52.1500	+2.355%	51	1,713	-26.558%
2025-12-01	50.4500	51.6900	50.4500	50.9500	-0.585%	7	1,713	-24.828%
2025-11-28	50.4900	52.0000	50.4900	51.2500	+4.592%	6	1,714	-25.268%
2025-11-26	49.3600	49.4600	49.0000	49.0000	-2.313%	9	1,713	-21.837%
2025-11-25	48.8500	50.1600	48.8500	50.1600	+15.576%	48	1,713	-23.644%
2025-11-24	38.0000	43.4000	38.0000	43.4000	+16.541%	174	1,714	-11.751%
2025-11-21	36.7000	37.8500	35.8500	37.2400	-3.598%	10	1,679	+2.846%
2025-11-20	42.1500	42.3000	38.6300	38.6300	-0.310%	34	1,679	-0.854%
2025-11-19	40.1800	40.1800	38.7500	38.7500	-3.004%	2	1,679	-1.161%
2025-11-18	42.0000	42.0000	38.7500	39.9500	-4.926%	7	1,678	-4.130%
2025-11-17	44.1000	44.1000	42.0200	42.0200	-3.535%	6	1,679	-8.853%
2025-11-14	43.5600	43.5600	43.5600	43.5600	-3.479%	1	1,679	-12.075%
2025-11-13	47.5000	47.5000	45.1200	45.1300	-0.835%	6	1,678	-15.134%
2025-11-12	48.4000	48.4000	45.5100	45.5100	-8.264%	8	1,680	-15.843%
2025-11-11	48.5100	49.6100	48.5100	49.6100	+0.020%	1,651	1,675	-22.798%
2025-11-10	49.7500	49.7500	48.5500	49.6000	+7.127%	10	226	-22.782%
2025-11-07	43.2500	46.3000	42.0000	46.3000	-1.216%	46	219	-17.279%
2025-11-06	47.5000	47.6700	46.8700	46.8700	-8.813%	3	197	-18.285%
2025-11-05	51.7000	52.1600	51.4000	51.4000	+6.861%	36	195	-25.486%
2025-11-04	50.0000	51.8900	48.1000	48.1000	-5.445%	30	159	-20.374%
2025-11-03	55.0000	57.1800	50.8700	50.8700	-5.270%	22	131	-24.710%
2025-10-31	57.2500	57.2500	53.4500	53.7000	-4.107%	10	131	-28.678%
2025-10-30	52.0000	60.0000	50.0000	56.0000	-27.667%	123	130	-31.607%
2025-10-29	77.4200	77.4200	77.4200	77.4200	-0.807%	1	57	-50.530%
2025-10-28	76.8200	78.0500	76.8200	78.0500	+9.329%	7	57	-50.929%
2025-10-24	70.5800	71.4900	70.5800	71.3900	+1.550%	4	52	-46.351%
2025-10-23	72.2900	72.2900	70.3000	70.3000	-0.142%	6	54	-45.519%
2025-10-22	70.4000	70.4000	70.4000	70.4000	+1.587%	1	54	-45.597%
2025-10-21	69.5000	69.5000	69.3000	69.3000	-0.316%	2	55	-44.733%
2025-10-20	67.0000	69.6500	67.0000	69.5200	+6.954%	7	55	-44.908%
2025-10-17	65.0000	65.0000	65.0000	65.0000	-4.059%	1	53	-41.077%
2025-10-16	67.7500	67.7500	67.7500	67.7500	+4.714%	1	53	-43.469%
2025-10-13	64.7000	64.7000	64.7000	64.7000	-0.231%	1	53	-40.804%
2025-10-10	69.6500	69.6500	64.8500	64.8500	+0.777%	3	53	-40.941%
2025-10-09	64.3500	64.3500	64.3500	64.3500	-0.694%	1	51	-40.482%
2025-10-08	61.5000	64.8000	61.5000	64.8000	+4.651%	4	52	-40.895%
2025-10-07	61.6000	61.9200	61.2000	61.9200	-5.031%	59	53	-38.146%
2025-10-06	61.0000	65.2000	61.0000	65.2000	+2.710%	4	45	-41.258%
2025-10-03	63.4800	63.4800	63.4800	63.4800	-2.414%	33	45	-39.666%
2025-10-02	64.8000	65.0500	64.4000	65.0500	+5.686%	3	18	-41.122%
2025-10-01	60.4800	61.5500	60.3500	61.5500	-4.869%	10	17	-37.774%
2025-09-30	66.2000	66.2000	64.5500	64.7000	-5.685%	5	11	-40.804%
2025-09-26	68.6000	68.6000	68.6000	68.6000	0.000%	8	8	-44.169%