Dark

META20280121C1200
META Jan 21 2028 1200.00 Call (META280121C01200000)
option OPRA

EOD

Jul 23, 2026

30.20-14.205%(-5.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.0000	32.0000	30.2000	30.2000	-14.205%	4	6,306	0.000%
2026-07-22	35.3500	35.3500	35.2000	35.2000	-11.802%	2	6,303	-14.205%
2026-07-21	39.9000	40.3500	39.8500	39.9100	-5.762%	11	6,303	-24.330%
2026-07-20	39.0000	42.6000	39.0000	42.3500	+1.559%	47	6,300	-28.689%
2026-07-17	38.5000	43.3000	38.5000	41.7000	-18.713%	10	6,276	-27.578%
2026-07-16	51.3000	51.3000	51.3000	51.3000	-4.859%	2	6,275	-41.131%
2026-07-15	46.3500	54.0000	46.3500	53.9200	+16.332%	3	6,275	-43.991%
2026-07-14	47.3000	47.3000	45.7500	46.3500	+0.761%	32	6,274	-34.844%
2026-07-13	48.0000	48.0000	45.0000	46.0000	-4.445%	5	6,278	-34.348%
2026-07-10	40.0000	48.2100	40.0000	48.1400	+53.068%	44	6,278	-37.266%
2026-07-09	28.5000	31.4500	28.5000	31.4500	+25.549%	69	6,275	-3.975%
2026-07-07	25.0500	25.0500	25.0500	25.0500	+0.200%	1	6,217	+20.559%
2026-07-06	22.8000	25.0000	22.8000	25.0000	+8.696%	3	6,217	+20.800%
2026-07-02	24.8700	24.8700	23.0000	23.0000	-14.815%	7	6,217	+31.304%
2026-07-01	25.0000	28.4800	25.0000	27.0000	+57.895%	26	6,217	+11.852%
2026-06-30	16.7200	17.1500	16.7200	17.1000	-3.933%	7	6,210	+76.608%
2026-06-29	17.1500	18.1500	17.1500	17.8000	+7.879%	25	6,208	+69.663%
2026-06-26	16.2500	17.6000	16.2500	16.5000	+6.452%	19	6,207	+83.030%
2026-06-25	17.8500	17.8500	15.5000	15.5000	-10.920%	6	6,195	+94.839%
2026-06-24	17.8700	18.7300	17.4000	17.4000	-4.658%	11	6,195	+73.563%
2026-06-23	18.2500	18.2500	18.2500	18.2500	-12.048%	2	6,194	+65.479%
2026-06-18	20.1500	21.2000	19.9300	20.7500	+0.242%	8	6,183	+45.542%
2026-06-17	22.0000	22.0000	20.7000	20.7000	-14.498%	6	6,183	+45.894%
2026-06-16	22.7300	24.2100	22.7300	24.2100	+6.324%	19	6,183	+24.742%
2026-06-15	22.7700	22.7700	22.7700	22.7700	+26.500%	1	6,179	+32.631%
2026-06-12	20.2000	20.2000	18.0000	18.0000	-7.692%	18	6,179	+67.778%
2026-06-11	18.4500	19.5000	17.8500	19.5000	0.000%	56	6,163	+54.872%
2026-06-10	21.3000	21.3000	18.8500	19.5000	-10.550%	21	6,134	+54.872%
2026-06-09	22.0300	22.7000	21.8000	21.8000	-6.438%	814	6,119	+38.532%
2026-06-08	23.3000	23.3000	23.3000	23.3000	-4.312%	1	6,207	+29.614%
2026-06-05	28.6500	28.6500	24.0000	24.3500	-14.561%	24	6,207	+24.025%
2026-06-04	31.0500	31.7700	28.5000	28.5000	+1.968%	11	6,224	+5.965%
2026-06-03	27.0000	29.3700	26.2000	27.9500	+12.929%	31	6,219	+8.050%
2026-06-02	25.1200	26.8000	24.7500	24.7500	-5.714%	139	6,214	+22.020%
2026-06-01	24.8000	26.2500	24.7500	26.2500	+2.941%	14	6,266	+15.048%
2026-05-29	25.8400	25.9000	25.2400	25.5000	-5.939%	5	6,267	+18.431%
2026-05-28	27.0000	28.0000	26.2000	27.1100	-2.552%	16	6,267	+11.398%
2026-05-27	25.2000	27.8200	25.2000	27.8200	+28.499%	11	6,262	+8.555%
2026-05-26	22.0000	22.0000	21.1600	21.6500	+0.698%	38	6,268	+39.492%
2026-05-22	21.7000	21.9500	21.0000	21.5000	+2.625%	29	6,266	+40.465%
2026-05-21	20.1500	21.1000	19.9500	20.9500	-0.946%	17	6,260	+44.153%
2026-05-20	20.5000	23.2500	20.5000	21.1500	+0.142%	80	6,260	+42.790%
2026-05-19	21.7000	21.7000	21.1200	21.1200	-1.308%	4	6,213	+42.992%
2026-05-18	21.9000	21.9000	21.4000	21.4000	-5.268%	7	6,213	+41.121%
2026-05-15	21.9000	22.5900	21.9000	22.5900	-2.797%	19	6,213	+33.687%
2026-05-14	23.0000	23.3900	22.5500	23.2400	+2.605%	18	6,223	+29.948%
2026-05-13	19.2000	22.6500	19.2000	22.6500	+16.753%	19	6,239	+33.333%
2026-05-12	19.1200	20.1600	19.1200	19.4000	+2.105%	12	6,239	+55.670%
2026-05-11	20.0000	21.0000	18.9500	19.0000	-9.910%	39	6,239	+58.947%
2026-05-08	21.8500	22.0000	21.0900	21.0900	-4.136%	16	6,233	+43.196%
2026-05-07	21.8000	22.0000	21.8000	22.0000	+1.429%	2	6,229	+37.273%
2026-05-06	20.0000	23.0000	20.0000	21.6900	+4.279%	43	6,228	+39.235%
2026-05-05	22.3500	22.3500	20.0000	20.8000	-5.882%	60	6,219	+45.192%
2026-05-04	22.1500	24.5500	21.9700	22.1000	-0.045%	64	6,198	+36.652%
2026-05-01	23.2100	23.2100	22.0500	22.1100	-3.870%	11	6,187	+36.590%
2026-04-30	22.1500	26.8000	21.0000	23.0000	-33.023%	81	6,187	+31.304%
2026-04-29	33.0000	34.5900	31.0000	34.3400	+1.598%	21	6,159	-12.056%
2026-04-28	34.5000	34.5000	33.8000	33.8000	-5.455%	16	6,148	-10.651%
2026-04-27	34.0000	35.7500	34.0000	35.7500	+3.145%	4	6,141	-15.524%
2026-04-24	32.6500	34.6600	32.6500	34.6600	+10.488%	2	6,141	-12.868%
2026-04-23	31.6900	32.9200	31.3700	31.3700	-9.986%	5	6,141	-3.730%
2026-04-22	34.8500	34.8500	34.8500	34.8500	+3.320%	1	6,137	-13.343%
2026-04-21	33.7700	36.3000	33.7300	33.7300	+1.873%	3	6,137	-10.465%
2026-04-20	33.3800	33.3800	33.1100	33.1100	-8.788%	3	6,137	-8.789%
2026-04-17	36.1400	36.3000	36.1400	36.3000	+5.278%	3	6,138	-16.804%
2026-04-16	33.1900	34.4800	33.1900	34.4800	+1.591%	4	6,137	-12.413%
2026-04-15	33.0800	36.5100	33.0800	33.9400	+9.308%	60	6,135	-11.019%
2026-04-14	27.0000	32.2000	27.0000	31.0500	+27.620%	20	6,182	-2.738%
2026-04-13	24.3300	24.3300	24.3300	24.3300	-2.093%	1	6,181	+24.127%
2026-04-10	26.0600	26.1600	24.8500	24.8500	+6.197%	3	6,181	+21.529%
2026-04-08	19.0000	24.7500	18.9000	23.4000	+41.818%	24	6,181	+29.060%
2026-04-07	16.0200	16.5900	16.0200	16.5000	-3.678%	3	6,181	+83.030%
2026-04-06	17.7300	17.7300	17.1300	17.1300	+7.736%	2	6,181	+76.299%
2026-04-02	15.9000	15.9000	15.9000	15.9000	-11.421%	2	6,179	+89.937%
2026-04-01	18.5000	19.5000	17.6400	17.9500	+5.713%	18	6,179	+68.245%
2026-03-31	14.4700	17.2000	14.4700	16.9800	+25.037%	23	6,172	+77.856%
2026-03-30	13.3400	14.0000	13.2400	13.5800	+4.462%	218	6,172	+122.386%
2026-03-27	14.9000	14.9000	12.7600	13.0000	-13.043%	17	6,066	+132.308%
2026-03-26	17.2400	17.3000	14.8700	14.9500	-23.176%	779	6,070	+102.007%
2026-03-25	20.3800	20.5400	18.8000	19.4600	+1.091%	1,118	5,341	+55.190%
2026-03-24	19.6600	20.0000	18.7400	19.2500	-5.591%	3,369	4,268	+56.883%
2026-03-23	20.3000	20.3900	20.3000	20.3900	+2.617%	2	1,099	+48.112%
2026-03-20	20.9400	20.9400	19.5400	19.8700	-12.390%	71	1,099	+51.988%
2026-03-18	22.9200	22.9200	22.6600	22.6800	-1.090%	5	1,093	+33.157%
2026-03-17	22.9200	22.9300	22.9200	22.9300	-5.248%	2	1,093	+31.705%
2026-03-16	25.2500	26.1300	24.2000	24.2000	+4.536%	12	1,093	+24.793%
2026-03-13	23.6600	24.6300	23.0500	23.1500	-14.418%	17	1,094	+30.454%
2026-03-12	27.0200	27.4000	27.0200	27.0500	-4.349%	5	1,097	+11.645%
2026-03-10	29.8600	29.8600	28.2800	28.2800	+2.650%	754	1,093	+6.789%
2026-03-09	25.9500	27.5500	25.9500	27.5500	-1.361%	26	1,247	+9.619%
2026-03-06	28.2000	28.2000	27.9300	27.9300	-9.612%	4	1,259	+8.127%
2026-03-05	30.8000	30.9000	29.9600	30.9000	-7.291%	21	1,255	-2.265%
2026-03-04	33.3300	33.3300	33.3300	33.3300	+6.316%	2	1,276	-9.391%
2026-03-03	31.7000	31.7000	28.9500	31.3500	-0.634%	1,003	1,278	-3.668%
2026-03-02	30.8300	31.5900	30.8300	31.5500	+10.007%	12	1,786	-4.279%
2026-02-27	28.7000	28.7000	28.6800	28.6800	-6.913%	7	1,797	+5.300%
2026-02-25	30.8100	30.8100	30.8100	30.8100	+9.996%	1	1,804	-1.980%
2026-02-24	28.0100	28.0100	28.0100	28.0100	-4.728%	5	1,804	+7.819%
2026-02-23	32.5000	32.5000	29.3500	29.4000	-9.399%	7	1,799	+2.721%
2026-02-20	32.4500	32.4500	32.4500	32.4500	+4.847%	1	1,794	-6.934%
2026-02-19	30.5000	30.9500	30.5000	30.9500	+2.179%	7	1,794	-2.423%
2026-02-18	30.3500	30.3500	30.2500	30.2900	-1.013%	23	1,790	-0.297%
2026-02-17	29.5000	30.6000	29.0000	30.6000	-4.465%	12	1,789	-1.307%
2026-02-13	31.9400	32.0300	31.9400	32.0300	-5.516%	2	1,795	-5.713%
2026-02-12	35.0600	35.0600	33.9000	33.9000	-8.180%	26	1,795	-10.914%
2026-02-10	37.4200	37.4200	36.9200	36.9200	-7.884%	2	1,796	-18.202%
2026-02-09	34.5000	40.0800	34.5000	40.0800	+15.538%	65	1,798	-24.651%
2026-02-06	34.8000	34.8000	34.1700	34.6900	-10.223%	10	1,771	-12.943%
2026-02-05	38.7600	39.2000	38.6400	38.6400	+5.863%	7	1,768	-21.843%
2026-02-04	37.5300	37.7300	36.5000	36.5000	-12.721%	5	1,767	-17.260%
2026-02-03	42.1600	42.2000	41.8200	41.8200	-9.481%	3	1,767	-27.786%
2026-02-02	45.0000	46.2000	44.5000	46.2000	-3.690%	14	1,766	-34.632%
2026-01-30	47.9700	47.9700	47.9700	47.9700	-14.032%	1	1,774	-37.044%
2026-01-29	60.0000	60.0000	48.5000	55.8000	+30.040%	139	1,774	-45.878%
2026-01-28	42.8500	43.0600	42.8000	42.9100	-3.247%	17	1,806	-29.620%
2026-01-27	43.8000	44.3500	42.5500	44.3500	-0.337%	10	1,812	-31.905%
2026-01-26	45.1800	45.1800	44.5000	44.5000	+8.643%	8	1,812	-32.135%
2026-01-23	40.9600	40.9600	40.9600	40.9600	+13.149%	5	1,809	-26.270%
2026-01-22	33.2500	36.4000	33.2500	36.2000	+35.327%	6	1,809	-16.575%
2026-01-21	26.7500	26.7500	26.7500	26.7500	+0.943%	1	1,809	+12.897%
2026-01-20	26.7700	27.0000	26.2500	26.5000	-9.247%	11	1,808	+13.962%
2026-01-15	27.9500	29.2000	27.9500	29.2000	+0.794%	4	1,809	+3.425%
2026-01-14	29.5900	29.5900	28.9700	28.9700	-5.481%	4	1,806	+4.246%
2026-01-13	30.2700	30.6500	30.2700	30.6500	-10.170%	2	1,807	-1.468%
2026-01-12	33.7500	34.1200	33.7000	34.1200	-2.930%	14	1,806	-11.489%
2026-01-09	34.6800	35.1500	34.6800	35.1500	+4.831%	4	1,792	-14.083%
2026-01-08	33.5300	33.5300	33.5300	33.5300	-4.609%	1	1,793	-9.931%
2026-01-07	34.8700	36.2000	34.5500	35.1500	-0.312%	552	1,793	-14.083%
2026-01-06	35.1000	35.4500	35.0500	35.2600	-6.223%	102	1,476	-14.351%
2026-01-05	38.3800	38.3800	37.6000	37.6000	+4.011%	53	1,416	-19.681%
2026-01-02	34.9500	36.2200	34.9000	36.1500	-5.614%	99	1,416	-16.459%
2025-12-31	38.3000	38.3000	38.3000	38.3000	+1.592%	1	1,365	-21.149%
2025-12-29	37.7000	37.7000	37.7000	37.7000	-4.629%	1	1,365	-19.894%
2025-12-26	39.5300	39.5300	39.5300	39.5300	+0.076%	1	1,364	-23.602%
2025-12-23	39.5000	39.5000	39.5000	39.5000	-2.589%	3	1,364	-23.544%
2025-12-22	40.5500	40.5500	40.5500	40.5500	-2.289%	7	1,374	-25.524%
2025-12-17	40.9500	41.7500	40.9400	41.5000	+0.973%	92	1,374	-27.229%
2025-12-16	41.1000	41.1000	41.1000	41.1000	+6.339%	6	1,326	-26.521%
2025-12-12	38.3700	38.6500	38.3500	38.6500	-2.645%	201	1,326	-21.863%
2025-12-11	39.5000	39.8400	39.5000	39.7000	-0.626%	196	1,225	-23.929%
2025-12-10	41.3000	41.3000	39.9500	39.9500	-6.221%	12	1,125	-24.406%
2025-12-09	43.7500	43.7500	42.6000	42.6000	-9.841%	3	1,123	-29.108%
2025-12-08	47.3400	47.3400	47.2500	47.2500	-1.275%	2	1,124	-36.085%
2025-12-05	47.1000	48.4900	46.8000	47.8600	+5.558%	174	1,122	-36.899%
2025-12-04	46.1400	47.0500	45.0700	45.3400	+12.646%	556	1,029	-33.392%
2025-12-03	41.0100	41.0100	40.2500	40.2500	-1.781%	8	664	-24.969%
2025-12-02	41.4000	41.7000	40.9800	40.9800	+0.936%	28	669	-26.306%
2025-12-01	40.9800	40.9800	40.6000	40.6000	+2.915%	7	672	-25.616%
2025-11-26	39.5500	39.5500	39.3000	39.4500	+3.816%	3	673	-23.447%
2025-11-25	36.6000	38.1000	36.6000	38.0000	+10.465%	6	673	-20.526%
2025-11-24	29.8400	34.4000	29.8400	34.4000	+18.254%	19	669	-12.209%
2025-11-21	30.7500	30.7500	27.9600	29.0900	-3.993%	708	657	+3.816%
2025-11-20	30.3000	30.3000	30.3000	30.3000	-3.195%	1	259	-0.330%
2025-11-19	32.0400	32.0400	30.5000	31.3000	-5.152%	29	260	-3.514%
2025-11-18	33.3000	33.7400	31.0000	33.0000	-1.198%	21	252	-8.485%
2025-11-17	35.9500	35.9500	33.4000	33.4000	-7.248%	2	237	-9.581%
2025-11-14	34.7900	36.4000	33.9000	36.0100	-0.689%	46	237	-16.134%
2025-11-13	37.3500	37.8000	35.6600	36.2600	+0.166%	21	220	-16.713%
2025-11-12	38.1000	38.1000	36.2000	36.2000	-7.888%	15	202	-16.575%
2025-11-11	38.9900	39.3000	38.9900	39.3000	-0.279%	2	194	-23.155%
2025-11-10	38.8000	39.5000	38.8000	39.4100	+7.825%	5	194	-23.370%
2025-11-07	34.1800	36.5500	33.4600	36.5500	+2.238%	84	191	-17.373%
2025-11-06	37.0000	37.6000	35.7100	35.7500	-14.678%	16	166	-15.524%
2025-11-05	39.2000	41.9000	39.2000	41.9000	+10.700%	10	169	-27.924%
2025-11-04	38.3500	40.0000	37.8500	37.8500	-5.375%	58	169	-20.211%
2025-11-03	43.6100	43.6100	40.0000	40.0000	-4.648%	3	114	-24.500%
2025-10-31	44.0000	44.0700	41.0000	41.9500	-5.624%	28	114	-28.010%
2025-10-30	40.5500	47.3000	40.5500	44.4500	-29.890%	51	87	-32.058%
2025-10-29	61.0000	63.4000	59.3500	63.4000	+3.934%	8	45	-52.366%
2025-10-28	60.5900	61.0000	59.1400	61.0000	+10.307%	11	46	-50.492%
2025-10-24	53.5000	55.3400	53.5000	55.3000	+0.345%	6	40	-45.389%
2025-10-23	55.1100	55.1100	55.1100	55.1100	+5.575%	3	38	-45.201%
2025-10-20	52.2000	52.2000	52.2000	52.2000	+4.400%	2	38	-42.146%
2025-10-16	49.0000	50.0000	49.0000	50.0000	0.000%	2	36	-39.600%
2025-10-13	50.0000	50.0000	50.0000	50.0000	-0.892%	2	35	-39.600%
2025-10-10	51.3100	51.3100	50.4500	50.4500	+5.104%	3	33	-40.139%
2025-10-07	48.0000	48.0000	48.0000	48.0000	-2.439%	1	32	-37.083%
2025-10-03	49.2000	49.2000	49.2000	49.2000	+3.383%	1	31	-38.618%
2025-10-02	48.1700	48.1700	47.5900	47.5900	+1.019%	2	31	-36.541%
2025-10-01	46.0000	47.1100	46.0000	47.1100	-5.591%	19	32	-35.895%
2025-09-30	49.6500	49.9000	49.6500	49.9000	-6.379%	2	15	-39.479%
2025-09-29	54.0500	54.0500	53.3000	53.3000	-4.787%	9	14	-43.340%
2025-09-25	55.9800	55.9800	55.9800	55.9800	-4.422%	5	7	-46.052%
2025-09-24	58.5700	58.5700	58.5700	58.5700	-0.729%	1	2	-48.438%
2025-09-23	59.0000	59.0000	59.0000	59.0000	0.000%	1	0	-48.814%