Dark

META20280121C1500
META Jan 21 2028 1500.00 Call (META280121C01500000)
option OPRA

EOD

Jul 23, 2026

16.25-14.921%(-2.85)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.8000	16.8000	15.8900	16.2500	-14.921%	40	9,994	0.000%
2026-07-22	20.2000	20.4000	19.0500	19.1000	-9.048%	58	9,976	-14.921%
2026-07-21	23.0000	23.0000	21.0000	21.0000	-6.417%	49	9,997	-22.619%
2026-07-20	23.0000	23.5000	20.0000	22.4400	-6.109%	81	10,020	-27.585%
2026-07-17	24.0000	24.9500	21.0200	23.9000	-11.152%	197	10,032	-32.008%
2026-07-16	30.1500	31.0000	26.7300	26.9000	-14.603%	72	10,024	-39.591%
2026-07-15	25.6500	31.6500	25.6500	31.5000	+20.000%	245	10,039	-48.413%
2026-07-14	26.0000	27.3000	25.6500	26.2500	-0.943%	449	10,111	-38.095%
2026-07-13	26.4800	29.0000	25.0000	26.5000	-5.357%	69	10,329	-38.679%
2026-07-10	24.7500	28.0000	21.3500	28.0000	+53.005%	416	10,344	-41.964%
2026-07-09	13.0000	18.3300	12.6800	18.3000	+30.714%	271	10,550	-11.202%
2026-07-08	14.0000	14.4500	13.8000	14.0000	-10.256%	47	10,777	+16.071%
2026-07-07	13.9000	15.8500	13.9000	15.6000	+17.736%	107	10,773	+4.167%
2026-07-06	12.0100	13.2500	11.8800	13.2500	+15.721%	29	10,763	+22.642%
2026-07-02	13.5500	13.5500	10.2000	11.4500	-17.921%	39	10,782	+41.921%
2026-07-01	12.0000	15.3000	9.0500	13.9500	+58.523%	315	10,782	+16.487%
2026-06-30	9.2500	9.2500	8.2000	8.8000	-1.676%	26	10,954	+84.659%
2026-06-29	9.0000	9.5500	8.4500	8.9500	+7.831%	16	10,950	+81.564%
2026-06-26	8.5000	9.3000	8.3000	8.3000	+6.410%	24	10,942	+95.783%
2026-06-25	8.4000	8.8500	7.8000	7.8000	-12.849%	80	10,930	+108.333%
2026-06-24	9.4500	10.0000	8.8000	8.9500	-4.787%	26	10,912	+81.564%
2026-06-23	10.2500	10.2500	9.3500	9.4000	-6.931%	18	10,913	+72.872%
2026-06-22	11.0000	11.0000	9.6000	10.1000	-8.845%	10	10,899	+60.891%
2026-06-18	10.7000	11.0800	10.7000	11.0800	+2.688%	4	10,891	+46.661%
2026-06-17	11.5500	12.0000	10.7900	10.7900	-13.680%	14	10,891	+50.602%
2026-06-16	12.4000	12.9000	12.1900	12.5000	+4.167%	81	10,891	+30.000%
2026-06-15	11.5500	12.7000	11.5000	12.0000	+21.212%	39	10,947	+35.417%
2026-06-12	10.5000	10.5000	9.7500	9.9000	-3.883%	40	10,962	+64.141%
2026-06-11	9.0000	10.3000	9.0000	10.3000	+3.000%	56	10,955	+57.767%
2026-06-10	10.3500	11.7000	10.0000	10.0000	-13.043%	43	10,939	+62.500%
2026-06-09	12.5000	13.0000	11.2000	11.5000	-9.804%	52	10,955	+41.304%
2026-06-08	11.0000	12.7500	11.0000	12.7500	+2.163%	40	10,954	+27.451%
2026-06-05	14.5000	14.5000	11.0000	12.4800	-13.931%	60	10,963	+30.208%
2026-06-04	14.7000	16.2500	14.5000	14.5000	-0.685%	97	10,961	+12.069%
2026-06-03	14.0000	15.5000	13.5000	14.6000	+14.510%	160	10,969	+11.301%
2026-06-02	13.5900	14.3500	12.6500	12.7500	-6.250%	67	10,962	+27.451%
2026-06-01	13.0500	13.7000	12.5000	13.6000	+0.369%	102	10,954	+19.485%
2026-05-29	13.1000	14.8500	12.3000	13.5500	-3.214%	54	10,920	+19.926%
2026-05-28	13.8500	16.0000	12.6900	14.0000	+6.870%	72	10,905	+16.071%
2026-05-27	10.6000	13.2600	10.2000	13.1000	+25.599%	108	10,872	+24.046%
2026-05-26	10.0000	10.4300	9.8000	10.4300	+3.781%	17	10,832	+55.801%
2026-05-22	9.5000	10.1600	9.5000	10.0500	+0.500%	26	10,835	+61.692%
2026-05-21	9.5000	10.0000	9.3000	10.0000	+1.010%	62	10,833	+62.500%
2026-05-20	9.7500	9.9000	9.7000	9.9000	-3.415%	9	10,833	+64.141%
2026-05-19	8.7500	10.2500	8.7500	10.2500	+2.500%	61	10,812	+58.537%
2026-05-18	10.5000	10.5000	9.8000	10.0000	-5.660%	47	10,812	+62.500%
2026-05-15	10.0000	10.7500	9.9200	10.6000	+0.952%	19	10,812	+53.302%
2026-05-14	10.0000	10.9500	10.0000	10.5000	+3.448%	39	10,818	+54.762%
2026-05-13	8.5500	10.1500	8.5500	10.1500	+18.023%	21	10,802	+60.099%
2026-05-12	8.8500	8.9000	8.3500	8.6000	-0.348%	29	10,802	+88.953%
2026-05-11	9.2000	10.0000	8.5700	8.6300	-9.158%	158	10,802	+88.297%
2026-05-08	10.1000	10.1000	9.3500	9.5000	-6.863%	30	10,702	+71.053%
2026-05-07	10.4000	12.0800	10.0000	10.2000	+3.030%	33	10,694	+59.314%
2026-05-06	9.1000	10.3500	8.8000	9.9000	+10.000%	62	10,698	+64.141%
2026-05-05	10.5000	10.5000	9.0000	9.0000	-8.350%	77	10,701	+80.556%
2026-05-04	9.9500	10.4000	9.6000	9.8200	-1.800%	36	10,669	+65.479%
2026-05-01	10.4000	10.8000	9.9000	10.0000	-3.101%	1,059	9,647	+62.500%
2026-04-30	10.9400	11.2800	9.7000	10.3200	-35.701%	152	9,647	+57.461%
2026-04-29	17.5500	17.5500	14.1900	16.0500	+1.905%	134	9,557	+1.246%
2026-04-28	16.2500	16.6100	15.3300	15.7500	-4.545%	73	9,555	+3.175%
2026-04-27	15.7000	16.7800	15.4000	16.5000	+5.431%	21	9,514	-1.515%
2026-04-24	15.0000	16.4000	15.0000	15.6500	+7.931%	48	9,505	+3.834%
2026-04-23	14.0300	14.8000	14.0000	14.5000	-8.517%	64	9,498	+12.069%
2026-04-22	15.5000	16.0000	15.5000	15.8500	+4.276%	83	9,524	+2.524%
2026-04-21	13.8500	15.6500	13.8500	15.2000	+2.013%	116	9,410	+6.908%
2026-04-20	16.4000	16.4000	14.4200	14.9000	-17.222%	252	9,410	+9.060%
2026-04-17	16.5000	18.0000	16.3000	18.0000	+16.129%	170	9,272	-9.722%
2026-04-16	15.2300	15.5000	15.1000	15.5000	+2.649%	18	9,260	+4.839%
2026-04-15	14.0500	15.9500	14.0500	15.1000	+11.029%	58	9,260	+7.616%
2026-04-14	12.0000	14.0000	12.0000	13.6000	+26.747%	29	9,249	+19.485%
2026-04-13	10.9000	10.9000	10.3300	10.7300	-1.560%	40	9,252	+51.445%
2026-04-10	10.9000	10.9000	10.9000	10.9000	-0.909%	2	9,216	+49.083%
2026-04-09	10.4000	11.2500	9.8500	11.0000	+15.789%	33	9,216	+47.727%
2026-04-08	7.8000	10.6000	7.5000	9.5000	+43.939%	104	9,195	+71.053%
2026-04-07	7.0000	7.0000	6.4000	6.6000	+2.326%	33	9,238	+146.212%
2026-04-06	7.8000	7.8000	6.4500	6.4500	-10.417%	29	9,233	+151.938%
2026-04-02	6.6500	7.2000	6.6500	7.2000	-6.494%	9	9,208	+125.694%
2026-04-01	7.6000	8.3500	7.4000	7.7000	+7.692%	42	9,208	+111.039%
2026-03-31	6.0000	7.2000	6.0000	7.1500	+25.439%	126	9,190	+127.273%
2026-03-30	5.8500	6.1000	5.6300	5.7000	-1.724%	19	9,162	+185.088%
2026-03-27	6.0800	6.2500	5.4000	5.8000	-4.132%	2,426	9,162	+180.172%
2026-03-26	7.6000	7.6000	6.0500	6.0500	-25.309%	489	6,930	+168.595%
2026-03-25	8.0500	8.5000	8.0500	8.1000	-1.220%	49	6,603	+100.617%
2026-03-24	8.5000	8.5000	8.1000	8.2000	-7.345%	103	6,559	+98.171%
2026-03-23	8.5000	8.9500	8.5000	8.8500	+5.357%	78	6,494	+83.616%
2026-03-20	9.0000	9.0000	8.4000	8.4000	-7.692%	137	6,498	+93.452%
2026-03-19	9.3300	9.3300	8.8800	9.1000	-5.699%	124	6,489	+78.571%
2026-03-18	9.4500	9.6500	9.1000	9.6500	+2.660%	148	6,530	+68.394%
2026-03-17	10.5000	10.6800	9.4000	9.4000	-8.293%	108	6,580	+72.872%
2026-03-16	11.1000	11.1000	10.0500	10.2500	+3.535%	73	6,547	+58.537%
2026-03-13	10.8000	10.9000	9.6000	9.9000	-14.286%	375	6,547	+64.141%
2026-03-12	11.8000	11.8500	11.5500	11.5500	-4.938%	6	6,502	+40.693%
2026-03-11	12.0000	12.1500	11.8500	12.1500	+1.250%	7	6,501	+33.745%
2026-03-10	12.2200	12.8000	12.0000	12.0000	+0.840%	80	6,501	+35.417%
2026-03-09	11.5500	11.9600	11.2000	11.9000	-0.833%	19	6,553	+36.555%
2026-03-06	12.6000	12.6000	12.0000	12.0000	-13.357%	40	6,550	+35.417%
2026-03-05	14.3700	15.0000	13.2000	13.8500	-4.417%	51	6,535	+17.329%
2026-03-04	14.5000	15.3000	14.4000	14.4900	+5.000%	99	6,534	+12.146%
2026-03-03	13.8000	14.1000	13.2500	13.8000	-1.075%	29	6,529	+17.754%
2026-03-02	13.6500	14.5000	13.6500	13.9500	+5.682%	71	6,528	+16.487%
2026-02-27	13.5500	13.7000	13.1300	13.2000	-10.508%	6	6,504	+23.106%
2026-02-26	14.3500	15.0000	14.3500	14.7500	+2.787%	19	6,503	+10.169%
2026-02-25	14.4200	14.4200	13.9000	14.3500	+7.090%	64	6,514	+13.240%
2026-02-24	12.9000	13.5300	12.7000	13.4000	+1.132%	105	6,514	+21.269%
2026-02-23	15.1000	15.1000	13.2500	13.2500	-13.961%	47	6,493	+22.642%
2026-02-20	14.7000	15.9500	14.5000	15.4000	+5.915%	33	6,492	+5.519%
2026-02-19	14.1800	14.6000	14.1500	14.5400	+1.042%	28	6,486	+11.761%
2026-02-18	12.8500	14.4000	12.8500	14.3900	+2.420%	14	6,486	+12.926%
2026-02-17	14.5500	14.6500	13.6000	14.0500	-4.096%	33	6,478	+15.658%
2026-02-13	15.0000	15.8500	14.6500	14.6500	-8.438%	17	6,478	+10.922%
2026-02-12	16.8000	16.9000	16.0000	16.0000	-12.568%	136	6,478	+1.563%
2026-02-11	16.9500	18.3000	16.8500	18.3000	+2.521%	34	6,456	-11.202%
2026-02-10	18.8500	18.8500	17.8500	17.8500	-7.513%	11	6,457	-8.964%
2026-02-09	16.8800	19.8000	16.6000	19.3000	+21.384%	32	6,452	-15.803%
2026-02-06	16.8000	16.8000	15.6300	15.9000	-12.877%	19	6,456	+2.201%
2026-02-05	16.5000	19.4500	16.5000	18.2500	+3.693%	45	6,447	-10.959%
2026-02-04	19.0900	19.0900	17.6000	17.6000	-13.086%	137	6,438	-7.670%
2026-02-03	22.5000	22.5000	20.0000	20.2500	-10.000%	26	6,421	-19.753%
2026-02-02	24.0000	24.1000	22.0000	22.5000	-9.420%	39	6,422	-27.778%
2026-01-30	25.9000	27.1000	24.0000	24.8400	-13.147%	35	6,421	-34.581%
2026-01-29	30.7000	31.3000	24.4500	28.6000	+27.394%	444	6,410	-43.182%
2026-01-28	23.0000	23.2500	22.0000	22.4500	-3.441%	57	6,558	-27.617%
2026-01-27	23.0000	23.5000	22.8000	23.2500	-2.434%	65	6,527	-30.108%
2026-01-26	22.5000	24.1500	22.5000	23.8300	+14.954%	30	6,575	-31.809%
2026-01-23	19.7500	21.7500	19.5000	20.7300	+7.969%	63	6,597	-21.611%
2026-01-22	16.2000	19.4500	16.2000	19.2000	+30.879%	74	6,623	-15.365%
2026-01-21	12.7400	15.1000	12.7400	14.6700	+12.846%	63	6,684	+10.770%
2026-01-20	12.7500	13.4000	12.6700	13.0000	-6.475%	72	6,690	+25.000%
2026-01-16	14.2000	14.4000	13.9000	13.9000	-1.208%	43	6,702	+16.906%
2026-01-15	14.0000	14.1800	13.7000	14.0700	+1.957%	35	6,702	+15.494%
2026-01-14	15.0000	15.2000	13.8000	13.8000	-9.804%	60	6,715	+17.754%
2026-01-13	15.9000	15.9000	14.8000	15.3000	-6.422%	83	6,715	+6.209%
2026-01-12	17.4000	17.4000	16.3500	16.3500	-6.678%	52	6,715	-0.612%
2026-01-09	16.3000	17.5200	16.3000	17.5200	+3.059%	25	6,730	-7.249%
2026-01-08	16.7300	17.1600	16.7300	17.0000	-3.519%	29	6,724	-4.412%
2026-01-07	17.9800	18.3000	17.2000	17.6200	-5.269%	21	6,728	-7.775%
2026-01-06	18.1200	18.6000	17.6000	18.6000	+0.054%	17	6,722	-12.634%
2026-01-05	18.1500	19.5200	18.1500	18.5900	+2.143%	30	6,714	-12.587%
2026-01-02	19.0000	19.0000	17.4900	18.2000	-4.712%	201	6,714	-10.714%
2025-12-31	19.4000	19.4000	19.0200	19.1000	-3.778%	20	6,845	-14.921%
2025-12-30	19.8000	19.8500	19.8000	19.8500	+5.305%	2	6,845	-18.136%
2025-12-29	19.2000	19.2000	18.7000	18.8500	-5.276%	121	6,847	-13.793%
2025-12-26	20.3000	20.3000	19.4000	19.9000	-3.632%	28	6,846	-18.342%
2025-12-24	20.5000	20.6500	20.1500	20.6500	0.000%	9	6,869	-21.308%
2025-12-23	20.6000	21.1000	20.5000	20.6500	+0.732%	7	6,869	-21.308%
2025-12-22	21.0000	21.0000	20.3500	20.5000	-2.381%	15	6,870	-20.732%
2025-12-19	21.9900	21.9900	21.0000	21.0000	-3.448%	40	6,865	-22.619%
2025-12-18	21.7000	22.9000	21.7000	21.7500	+6.098%	27	6,881	-25.287%
2025-12-17	20.9700	21.8500	20.5000	20.5000	-4.651%	22	6,892	-20.732%
2025-12-16	20.1500	22.0000	20.1500	21.5000	+4.623%	208	6,907	-24.419%
2025-12-15	19.3500	20.5500	19.2000	20.5500	+2.494%	186	6,907	-20.925%
2025-12-12	21.0900	21.0900	20.0000	20.0500	-6.308%	78	6,976	-18.953%
2025-12-11	21.1000	22.0000	20.9500	21.4000	-0.419%	70	7,000	-24.065%
2025-12-10	22.1500	22.1500	21.1000	21.4900	-4.574%	48	7,044	-24.383%
2025-12-09	24.0000	24.0000	22.5200	22.5200	-10.136%	33	7,012	-27.842%
2025-12-08	25.4500	25.4600	25.0000	25.0600	-2.868%	17	6,991	-35.156%
2025-12-05	24.0000	26.1000	24.0000	25.8000	+4.665%	38	6,995	-37.016%
2025-12-04	25.5000	25.7000	24.2000	24.6500	+12.557%	316	7,029	-34.077%
2025-12-03	21.5200	22.5000	21.5200	21.9000	-2.232%	11	7,026	-25.799%
2025-12-02	22.4000	23.0100	21.9900	22.4000	+0.674%	244	7,033	-27.455%
2025-12-01	22.4500	22.7000	21.8000	22.2500	-0.891%	38	7,049	-26.966%
2025-11-28	23.1000	23.1000	21.5000	22.4500	+5.399%	54	7,048	-27.617%
2025-11-26	22.0000	22.0000	17.0000	21.3000	-2.294%	694	6,769	-23.709%
2025-11-25	18.6000	21.9500	18.6000	21.8000	+18.478%	1,639	6,769	-25.459%
2025-11-24	15.0000	18.4000	14.8500	18.4000	+26.460%	1,126	5,473	-11.685%
2025-11-21	16.1000	16.1000	14.4100	14.5500	-9.063%	77	4,567	+11.684%
2025-11-20	18.0500	18.0500	15.5000	16.0000	-2.736%	122	4,506	+1.563%
2025-11-19	17.3500	17.4500	16.0000	16.4500	-6.000%	58	4,467	-1.216%
2025-11-18	17.8000	18.6000	16.3500	17.5000	-5.149%	221	4,428	-7.143%
2025-11-17	19.5000	20.0500	18.3000	18.4500	-5.385%	107	4,314	-11.924%
2025-11-14	19.0500	20.3500	18.7500	19.5000	-2.500%	84	4,275	-16.667%
2025-11-13	21.5000	21.5000	19.5000	20.0000	+0.503%	86	4,211	-18.750%
2025-11-12	20.7500	20.7500	19.6300	19.9000	-5.687%	62	4,163	-18.342%
2025-11-11	21.2400	21.8000	20.5500	21.1000	-4.525%	48	4,131	-22.986%
2025-11-10	20.2500	22.5000	20.0000	22.1000	+10.777%	2,154	4,112	-26.471%
2025-11-07	19.1000	20.0300	17.7900	19.9500	+4.724%	175	2,311	-18.546%
2025-11-06	21.5000	21.6000	19.0000	19.0500	-12.009%	87	2,225	-14.698%
2025-11-05	21.0000	22.8000	20.4500	21.6500	+7.711%	444	2,196	-24.942%
2025-11-04	20.4500	21.7500	20.1000	20.1000	-5.412%	78	2,089	-19.154%
2025-11-03	22.3500	23.5000	21.2000	21.2500	-1.848%	719	1,393	-23.529%
2025-10-31	23.4000	23.5000	21.0000	21.6500	-3.778%	469	1,393	-24.942%
2025-10-30	21.2500	24.5500	18.8000	22.5000	-32.024%	891	1,248	-27.778%
2025-10-29	30.9000	33.1000	30.4200	33.1000	+9.421%	70	585	-50.906%
2025-10-28	30.2500	31.0000	29.8500	30.2500	+0.833%	24	567	-46.281%
2025-10-27	28.6500	30.0000	28.6500	30.0000	+9.290%	18	553	-45.833%
2025-10-24	27.2000	27.4500	26.2000	27.4500	-1.259%	107	553	-40.801%
2025-10-23	27.5000	27.8000	27.5000	27.8000	+6.923%	13	552	-41.547%
2025-10-22	27.9500	27.9500	26.0000	26.0000	-3.166%	7	552	-37.500%
2025-10-20	26.0000	26.9000	26.0000	26.8500	+5.088%	19	548	-39.479%
2025-10-17	25.4200	25.5500	24.7000	25.5500	+1.188%	21	544	-36.399%
2025-10-16	26.2500	26.2500	25.0000	25.2500	-0.198%	63	534	-35.644%
2025-10-15	26.0000	26.5000	25.2500	25.3000	-0.472%	34	518	-35.771%
2025-10-14	24.1500	25.4200	23.8000	25.4200	+2.088%	6	513	-36.074%
2025-10-13	25.2500	25.2500	24.4500	24.9000	+1.757%	12	515	-34.739%
2025-10-10	26.4000	26.5000	24.4700	24.4700	-8.523%	60	504	-33.592%
2025-10-09	25.0000	26.8000	24.3200	26.7500	+8.081%	121	472	-39.252%
2025-10-08	23.3500	24.7500	23.3500	24.7500	+4.430%	29	418	-34.343%
2025-10-07	24.4000	24.7000	23.2800	23.7000	-5.578%	22	395	-31.435%
2025-10-06	21.8000	25.3000	21.5000	25.1000	+10.817%	257	394	-35.259%
2025-10-03	24.3000	24.3500	22.6500	22.6500	-4.832%	84	225	-28.256%
2025-10-02	23.2500	24.0500	22.8800	23.8000	+8.428%	192	176	-31.723%
2025-10-01	22.4400	22.6400	21.6000	21.9500	-6.596%	107	103	-25.968%
2025-09-30	25.3500	25.3500	23.1500	23.5000	-6.000%	13	41	-30.851%
2025-09-29	26.0000	26.1300	25.0000	25.0000	-0.794%	18	30	-35.000%
2025-09-26	26.8000	26.8000	25.2000	25.2000	-8.130%	12	13	-35.516%
2025-09-25	27.3500	27.9000	27.2500	27.4300	-4.757%	6	5	-40.758%
2025-09-24	28.8000	28.8000	28.8000	28.8000	0.000%	1	0	-43.576%