Dark

META20280121C400
META Jan 21 2028 400.00 Call (META280121C00400000)
option OPRA

EOD

Jul 23, 2026

256.00-15.789%(-48.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	265.8200	265.8200	255.0000	256.0000	-15.789%	16	301	0.000%
2026-07-21	304.0000	304.0000	304.0000	304.0000	+1.608%	1	300	-15.789%
2026-07-20	299.0000	299.1900	299.0000	299.1900	+2.113%	2	301	-14.436%
2026-07-17	293.0000	293.0000	293.0000	293.0000	-10.425%	1	303	-12.628%
2026-07-15	318.3000	327.1000	318.3000	327.1000	+5.813%	2	302	-21.736%
2026-07-13	309.1300	309.1300	309.1300	309.1300	-3.109%	2	304	-17.187%
2026-07-10	315.5000	323.0000	312.8500	319.0500	+12.739%	9	306	-19.762%
2026-07-09	235.0000	283.0000	235.0000	283.0000	+10.117%	6	314	-9.541%
2026-07-08	257.0000	257.0000	257.0000	257.0000	-4.638%	1	314	-0.389%
2026-07-07	270.0000	270.0000	269.5000	269.5000	+6.404%	3	313	-5.009%
2026-07-06	253.2800	253.2800	253.2800	253.2800	-6.193%	5	315	+1.074%
2026-07-01	255.8000	270.0000	255.8000	270.0000	+26.755%	14	320	-5.185%
2026-06-30	213.0100	213.0100	213.0100	213.0100	-3.221%	1	326	+20.182%
2026-06-29	222.7800	224.4500	220.1000	220.1000	+3.821%	6	327	+16.311%
2026-06-26	202.0000	212.0000	202.0000	212.0000	+4.116%	2	323	+20.755%
2026-06-25	203.5000	206.4500	203.0000	203.6200	-4.850%	5	321	+25.724%
2026-06-24	214.0000	214.0000	214.0000	214.0000	-3.734%	1	320	+19.626%
2026-06-23	222.3100	222.3100	222.3000	222.3000	+1.253%	2	319	+15.160%
2026-06-22	219.5500	219.5500	219.5500	219.5500	-3.282%	1	317	+16.602%
2026-06-18	223.0000	227.0000	223.0000	227.0000	+0.442%	14	311	+12.775%
2026-06-17	232.5500	233.0000	226.0000	226.0000	-9.368%	5	311	+13.274%
2026-06-16	255.0000	255.0000	246.3200	249.3600	+1.091%	4	311	+2.663%
2026-06-15	241.0000	250.6700	240.3200	246.6700	+13.479%	15	313	+3.782%
2026-06-11	222.1500	222.1500	217.3700	217.3700	-4.031%	3	301	+17.772%
2026-06-10	241.5000	241.5000	226.5000	226.5000	-7.938%	7	298	+13.024%
2026-06-09	246.0200	246.0300	246.0200	246.0300	+0.985%	2	293	+4.052%
2026-06-05	260.2200	260.2200	239.1500	243.6300	-10.758%	8	293	+5.077%
2026-06-04	282.0000	282.0000	273.0000	273.0000	+4.020%	2	295	-6.227%
2026-06-03	268.0000	268.0000	262.4500	262.4500	+4.395%	2	295	-2.458%
2026-06-02	255.0000	255.0000	251.4000	251.4000	-1.412%	2	297	+1.830%
2026-06-01	261.8000	261.8000	255.0000	255.0000	-4.851%	9	295	+0.392%
2026-05-27	260.0900	268.0000	260.0900	268.0000	+3.475%	3	290	-4.478%
2026-05-26	259.0000	259.5000	259.0000	259.0000	+4.183%	3	290	-1.158%
2026-05-21	248.6000	248.6000	248.6000	248.6000	-1.443%	1	289	+2.977%
2026-05-20	250.7500	252.2400	250.7500	252.2400	-0.693%	2	289	+1.491%
2026-05-19	253.5000	254.1000	253.5000	254.0000	-5.978%	3	287	+0.787%
2026-05-15	270.1500	270.1500	270.1500	270.1500	+0.056%	1	287	-5.238%
2026-05-14	271.9700	272.3600	270.0000	270.0000	+1.714%	6	288	-5.185%
2026-05-13	265.0000	265.4500	264.6000	265.4500	+5.325%	4	287	-3.560%
2026-05-12	252.0800	252.0800	252.0300	252.0300	+1.482%	20	287	+1.575%
2026-05-11	253.9200	253.9200	248.3500	248.3500	-4.204%	2	287	+3.080%
2026-05-08	258.2000	259.2500	258.2000	259.2500	-2.354%	4	307	-1.254%
2026-05-07	265.5000	265.5000	265.5000	265.5000	+0.931%	2	307	-3.578%
2026-05-06	249.2800	264.1200	249.2800	263.0500	+3.092%	26	305	-2.680%
2026-05-05	255.0000	255.1600	254.4500	255.1600	-2.852%	13	288	+0.329%
2026-05-04	260.0000	262.6500	260.0000	262.6500	+0.632%	2	277	-2.532%
2026-05-01	262.7500	263.0600	261.0000	261.0000	-1.887%	3	273	-1.916%
2026-04-30	256.0000	268.8500	256.0000	266.0200	-16.910%	15	273	-3.767%
2026-04-29	320.1000	320.1600	318.6500	320.1600	+0.313%	5	268	-20.040%
2026-04-28	319.1600	319.1600	319.1600	319.1600	-2.098%	3	269	-19.789%
2026-04-27	327.3500	327.3500	326.0000	326.0000	+1.535%	2	266	-21.472%
2026-04-24	321.0700	321.0700	321.0700	321.0700	-0.409%	5	266	-20.267%
2026-04-22	322.3900	322.3900	322.3900	322.3900	+0.433%	1	271	-20.593%
2026-04-21	321.0000	321.0000	321.0000	321.0000	-3.144%	1	272	-20.249%
2026-04-17	331.4200	331.4200	331.4200	331.4200	+3.005%	1	272	-22.757%
2026-04-15	318.0000	321.7500	318.0000	321.7500	+2.208%	2	273	-20.435%
2026-04-14	305.0000	315.2000	305.0000	314.8000	+11.969%	6	274	-18.679%
2026-04-10	285.9400	285.9400	281.0100	281.1500	+4.907%	37	280	-8.945%
2026-04-08	250.9800	283.0800	250.9800	268.0000	+12.657%	11	245	-4.478%
2026-04-06	237.6000	244.0000	237.6000	237.8900	+3.987%	3	253	+7.613%
2026-04-02	228.7700	228.7700	228.7700	228.7700	-6.049%	1	252	+11.903%
2026-04-01	239.1100	243.5000	239.1100	243.5000	+4.506%	2	252	+5.133%
2026-03-31	220.3200	233.0000	219.1500	233.0000	+14.104%	7	254	+9.871%
2026-03-30	203.0000	206.2400	200.5000	204.2000	+4.295%	15	249	+25.367%
2026-03-27	207.9000	207.9000	195.7900	195.7900	-9.741%	7	234	+30.752%
2026-03-26	235.0000	235.0000	214.8000	216.9200	-15.513%	22	227	+18.016%
2026-03-25	258.5600	258.5600	256.7500	256.7500	+1.885%	10	218	-0.292%
2026-03-24	258.0000	258.0000	252.0000	252.0000	-0.772%	3	210	+1.587%
2026-03-20	252.6300	253.9600	252.6300	253.9600	-3.253%	5	207	+0.803%
2026-03-19	262.5000	262.5000	262.5000	262.5000	-5.235%	1	205	-2.476%
2026-03-17	277.0000	277.0000	277.0000	277.0000	-1.564%	2	205	-7.581%
2026-03-16	286.7500	286.7500	281.4000	281.4000	+2.205%	3	205	-9.026%
2026-03-13	280.8700	280.8700	275.3300	275.3300	-10.190%	2	205	-7.021%
2026-03-11	306.5700	306.5700	306.5700	306.5700	+7.667%	1	203	-16.495%
2026-02-24	284.7400	284.7400	284.7400	284.7400	-7.341%	1	203	-10.093%
2026-02-20	300.6900	307.3000	300.6900	307.3000	+7.144%	3	204	-16.694%
2026-02-17	286.8100	286.8100	286.8100	286.8100	-6.683%	1	204	-10.742%
2026-02-12	307.3500	307.3500	307.3500	307.3500	-3.522%	1	205	-16.707%
2026-02-11	318.1700	318.5700	318.1700	318.5700	-1.978%	2	205	-19.641%
2026-02-10	323.0000	325.0800	323.0000	325.0000	-1.753%	4	203	-21.231%
2026-02-09	325.5200	330.8000	325.5200	330.8000	+6.288%	8	202	-22.612%
2026-02-06	316.6000	316.6000	311.2300	311.2300	-4.163%	2	208	-17.746%
2026-02-04	323.0000	324.7500	323.0000	324.7500	-9.792%	2	209	-21.170%
2026-02-02	359.5000	360.0000	359.5000	360.0000	-0.227%	2	209	-28.889%
2026-01-30	364.5000	364.6000	360.8200	360.8200	-5.757%	3	209	-29.050%
2026-01-29	381.7500	384.0000	364.5000	382.8600	+18.167%	12	211	-33.135%
2026-01-28	324.0000	324.0000	324.0000	324.0000	+0.090%	1	218	-20.988%
2026-01-27	323.7100	323.7100	323.7100	323.7100	-1.036%	2	219	-20.917%
2026-01-26	324.1500	328.1000	324.1500	327.1000	+6.895%	4	220	-21.736%
2026-01-23	306.0000	306.0000	306.0000	306.0000	+15.038%	1	220	-16.340%
2026-01-21	263.3000	266.0000	262.9700	266.0000	-5.125%	3	221	-3.759%
2026-01-16	278.9000	280.3700	278.9000	280.3700	+1.786%	2	219	-8.692%
2026-01-15	275.4500	275.4500	275.4500	275.4500	+1.138%	1	219	-7.061%
2026-01-14	278.0200	278.3000	272.3500	272.3500	-3.763%	5	220	-6.003%
2026-01-13	283.0000	283.0000	283.0000	283.0000	-7.250%	1	219	-9.541%
2026-01-09	301.5000	305.1200	299.7500	305.1200	+2.523%	3	219	-16.099%
2026-01-08	298.6500	298.6500	297.6100	297.6100	-2.691%	2	217	-13.981%
2026-01-07	305.8400	305.8400	305.8400	305.8400	-2.194%	7	215	-16.296%
2026-01-06	309.5500	312.7000	309.5500	312.7000	+0.273%	4	208	-18.132%
2026-01-05	311.8500	311.8500	311.8500	311.8500	+4.054%	1	213	-17.909%
2026-01-02	296.2000	299.7000	296.2000	299.7000	-5.158%	3	213	-14.581%
2025-12-31	314.9000	316.0000	314.9000	316.0000	-0.754%	3	216	-18.987%
2025-12-30	318.4000	318.4000	318.4000	318.4000	+2.706%	3	216	-19.598%
2025-12-29	310.0100	310.0100	310.0100	310.0100	-2.727%	2	213	-17.422%
2025-12-23	318.7000	318.7000	318.7000	318.7000	+1.510%	1	211	-19.674%
2025-12-22	313.8900	313.9600	313.8900	313.9600	-2.345%	2	210	-18.461%
2025-12-18	313.7500	321.5000	313.7500	321.5000	+3.660%	3	210	-20.373%
2025-12-17	314.0500	314.0500	310.1500	310.1500	+2.006%	4	209	-17.459%
2025-12-15	304.0500	304.0500	304.0500	304.0500	+0.649%	1	211	-15.803%
2025-12-12	297.0000	307.0000	297.0000	302.0900	-2.236%	6	212	-15.257%
2025-12-11	300.0000	310.1500	300.0000	309.0000	+0.579%	5	212	-17.152%
2025-12-10	307.2200	307.2200	307.2200	307.2200	-1.532%	1	211	-16.672%
2025-12-09	315.0000	315.0000	312.0000	312.0000	-4.529%	2	210	-17.949%
2025-12-08	326.8000	326.8000	326.8000	326.8000	-0.299%	1	209	-21.665%
2025-12-05	322.7000	329.1900	322.7000	327.7800	+3.124%	12	208	-21.899%
2025-12-04	320.0000	322.7700	317.8500	317.8500	+4.697%	27	207	-19.459%
2025-12-03	303.0000	303.5900	302.7500	303.5900	-0.462%	5	182	-15.676%
2025-12-02	299.0000	305.0000	299.0000	305.0000	+1.329%	11	181	-16.066%
2025-12-01	301.0000	301.0000	301.0000	301.0000	-0.709%	1	177	-14.950%
2025-11-28	301.2600	303.1500	301.2600	303.1500	+3.070%	12	176	-15.553%
2025-11-26	298.8800	298.8800	294.1200	294.1200	-0.524%	7	163	-12.961%
2025-11-25	283.7300	295.6700	283.7300	295.6700	+7.107%	10	163	-13.417%
2025-11-24	263.4500	276.0500	263.4500	276.0500	+6.460%	3	158	-7.263%
2025-11-21	258.0000	259.3000	250.0000	259.3000	+1.092%	6	159	-1.273%
2025-11-20	265.5000	265.5000	251.3000	256.5000	+0.137%	9	156	-0.195%
2025-11-19	257.3000	257.3000	251.7600	256.1500	-0.331%	5	149	-0.059%
2025-11-18	253.5000	257.0000	252.8300	257.0000	-5.844%	12	149	-0.389%
2025-11-17	276.3900	276.3900	272.9500	272.9500	-1.462%	2	150	-6.210%
2025-11-14	268.1300	277.8600	268.1300	277.0000	+2.026%	5	149	-7.581%
2025-11-13	278.6000	280.0000	271.5000	271.5000	-0.549%	3	145	-5.709%
2025-11-12	283.0500	283.0500	273.0000	273.0000	-4.545%	3	145	-6.227%
2025-11-11	288.0000	288.0000	286.0000	286.0000	-3.084%	3	142	-10.490%
2025-11-10	294.0000	295.1000	293.4100	295.1000	+3.182%	4	142	-13.250%
2025-11-07	270.0200	286.0000	266.1500	286.0000	-0.574%	25	138	-10.490%
2025-11-06	290.0000	290.0000	284.0000	287.6500	-5.378%	13	124	-11.003%
2025-11-05	298.1500	304.0000	298.1500	304.0000	+3.051%	3	116	-15.789%
2025-11-04	297.0000	300.8400	294.9000	295.0000	-1.667%	30	113	-13.220%
2025-11-03	315.0000	315.0000	300.0000	300.0000	-3.994%	11	123	-14.667%
2025-10-31	328.0000	328.0000	310.0000	312.4800	-3.852%	25	123	-18.075%
2025-10-30	315.0000	336.9900	315.0000	325.0000	-18.229%	62	104	-21.231%
2025-10-29	398.5000	398.5000	397.4500	397.4500	+1.668%	2	47	-35.589%
2025-10-23	390.8100	390.9300	390.8100	390.9300	+2.031%	19	47	-34.515%
2025-10-21	383.1500	383.1500	383.1500	383.1500	-0.091%	15	27	-33.185%
2025-10-20	383.5000	383.5000	383.5000	383.5000	+5.612%	1	12	-33.246%
2025-10-17	362.7700	363.1200	362.7700	363.1200	-0.570%	4	11	-29.500%
2025-10-16	365.6000	365.6000	365.2000	365.2000	-1.632%	5	10	-29.901%
2025-10-15	371.2600	371.2600	371.2600	371.2600	+0.828%	3	10	-31.046%
2025-10-14	357.0500	368.2100	357.0500	368.2100	-0.214%	2	7	-30.474%
2025-10-10	369.0000	369.0000	369.0000	369.0000	+1.374%	1	5	-30.623%
2025-10-06	360.0000	364.0000	360.0000	364.0000	-7.652%	5	4	-29.670%
2025-09-29	394.1600	394.1600	394.1600	394.1600	0.000%	1	1	-35.052%