Dark

META20280121C520
META Jan 21 2028 520.00 Call (META280121C00520000)
option OPRA

EOD

Jul 23, 2026

186.05-15.765%(-34.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	186.0500	186.0500	186.0500	186.0500	-15.765%	1	105	0.000%
2026-07-20	220.8700	220.8700	220.8700	220.8700	-10.940%	1	105	-15.765%
2026-07-15	244.8400	252.8100	244.8400	248.0000	+3.549%	6	104	-24.980%
2026-07-10	228.0000	239.5000	228.0000	239.5000	+17.402%	4	101	-22.317%
2026-07-09	204.0000	204.0000	204.0000	204.0000	+8.051%	1	101	-8.799%
2026-07-07	185.1000	188.8000	185.1000	188.8000	+9.545%	6	101	-1.457%
2026-07-06	172.1500	172.3500	172.1500	172.3500	+4.265%	2	107	+7.949%
2026-07-02	165.5000	165.5000	165.3000	165.3000	-13.224%	2	106	+12.553%
2026-07-01	176.0000	190.4900	176.0000	190.4900	+31.955%	3	106	-2.331%
2026-06-30	144.6500	144.6500	144.3600	144.3600	+0.916%	3	108	+28.879%
2026-06-26	143.0500	143.0500	143.0500	143.0500	+0.351%	1	105	+30.059%
2026-06-25	138.4500	142.5500	138.4500	142.5500	-4.000%	3	104	+30.516%
2026-06-24	148.4900	148.4900	148.4900	148.4900	-1.669%	1	103	+25.295%
2026-06-22	155.5500	155.5500	148.3900	151.0100	-2.856%	5	102	+23.204%
2026-06-17	161.3000	161.3000	155.4500	155.4500	-10.145%	2	98	+19.685%
2026-06-16	173.0000	173.0000	173.0000	173.0000	+1.556%	1	98	+7.543%
2026-06-15	167.8000	176.4600	167.0500	170.3500	+7.953%	30	98	+9.216%
2026-06-12	155.2000	157.8000	155.2000	157.8000	+1.806%	2	86	+17.902%
2026-06-11	147.7300	155.0000	146.0000	155.0000	-10.155%	9	86	+20.032%
2026-06-05	172.5000	172.5200	172.5000	172.5200	-10.967%	2	81	+7.843%
2026-05-29	194.9000	195.3500	193.7700	193.7700	-2.210%	4	79	-3.984%
2026-05-28	201.6000	201.6000	198.1500	198.1500	-1.906%	13	78	-6.106%
2026-05-27	178.8500	202.0000	178.8500	202.0000	+10.202%	10	74	-7.896%
2026-05-22	183.3000	183.3000	183.3000	183.3000	+6.570%	1	67	+1.500%
2026-05-21	172.0000	172.0000	172.0000	172.0000	-3.349%	1	68	+8.169%
2026-05-20	176.5500	178.0000	173.5000	177.9600	-5.340%	4	68	+4.546%
2026-05-13	188.0000	188.0000	188.0000	188.0000	+6.215%	2	69	-1.037%
2026-05-11	176.0000	177.0000	176.0000	177.0000	-1.776%	3	69	+5.113%
2026-05-08	183.3500	184.0000	180.2000	180.2000	-4.149%	4	68	+3.246%
2026-05-06	181.0000	188.0000	181.0000	188.0000	+6.818%	2	66	-1.037%
2026-05-05	179.9000	179.9000	176.0000	176.0000	-2.222%	2	67	+5.710%
2026-05-04	180.0000	180.0000	180.0000	180.0000	-1.688%	1	65	+3.361%
2026-04-30	177.1000	183.0900	176.7000	183.0900	-22.419%	3	64	+1.617%
2026-04-29	236.0000	236.0000	236.0000	236.0000	-2.917%	1	63	-21.165%
2026-04-27	240.0000	246.1500	240.0000	243.0900	+6.153%	5	64	-23.465%
2026-04-23	229.0000	229.0000	229.0000	229.0000	-4.619%	2	64	-18.755%
2026-04-22	240.0900	240.0900	240.0900	240.0900	-2.798%	1	64	-22.508%
2026-04-17	248.1200	248.1200	247.0000	247.0000	+3.326%	3	64	-24.676%
2026-04-16	239.0500	239.0500	239.0500	239.0500	-0.396%	1	65	-22.171%
2026-04-15	240.0000	240.0000	240.0000	240.0000	+7.143%	3	65	-22.479%
2026-04-14	224.0000	224.0000	224.0000	224.0000	+9.268%	1	65	-16.942%
2026-04-13	205.0000	205.0000	205.0000	205.0000	+0.861%	1	65	-9.244%
2026-04-10	203.2500	203.2500	203.2500	203.2500	-0.829%	1	66	-8.462%
2026-04-09	204.9500	204.9500	204.9500	204.9500	+11.452%	2	67	-9.222%
2026-04-08	183.8900	183.8900	183.8900	183.8900	+12.643%	1	67	+1.175%
2026-04-02	163.2000	163.2500	163.2000	163.2500	-6.393%	2	67	+13.966%
2026-04-01	168.0000	174.4000	168.0000	174.4000	+7.954%	4	67	+6.680%
2026-03-31	153.8000	162.4600	153.8000	161.5500	+15.591%	3	69	+15.166%
2026-03-30	137.6200	139.7600	136.8000	139.7600	+3.756%	7	69	+33.121%
2026-03-27	132.0000	134.7000	130.7300	134.7000	-27.983%	8	70	+38.122%
2026-03-23	187.0400	187.0400	187.0400	187.0400	+5.375%	1	66	-0.529%
2026-03-20	177.5000	177.5000	177.5000	177.5000	-13.688%	1	65	+4.817%
2026-03-16	205.6500	205.6500	205.6500	205.6500	+5.733%	1	65	-9.531%
2026-03-13	194.5000	194.5000	194.5000	194.5000	-10.369%	1	66	-4.344%
2026-03-12	217.0000	217.0000	217.0000	217.0000	-4.825%	1	67	-14.263%
2026-03-05	228.0000	228.0000	228.0000	228.0000	+0.105%	1	67	-18.399%
2026-03-02	223.2200	227.7600	223.2200	227.7600	+4.477%	2	68	-18.313%
2026-02-27	219.8000	219.8000	218.0000	218.0000	-4.113%	7	69	-14.656%
2026-02-26	227.3500	227.3500	227.3500	227.3500	-0.167%	2	65	-18.166%
2026-02-06	227.7300	227.7300	227.7300	227.7300	-7.049%	2	67	-18.302%
2026-02-04	245.0000	245.0000	245.0000	245.0000	-8.834%	1	67	-24.061%
2026-02-02	269.0000	269.0000	268.7400	268.7400	-4.363%	2	67	-30.770%
2026-01-30	281.0000	281.0000	281.0000	281.0000	-1.404%	1	68	-33.790%
2026-01-29	282.0000	288.0000	277.9200	285.0000	+16.156%	19	69	-34.719%
2026-01-28	245.3600	245.3600	245.3600	245.3600	-0.503%	1	74	-24.173%
2026-01-27	246.6000	246.6000	246.6000	246.6000	0.000%	1	73	-24.554%
2026-01-26	247.0000	247.0000	246.6000	246.6000	+3.266%	2	73	-24.554%
2026-01-23	238.8000	238.8000	238.8000	238.8000	+27.748%	1	73	-22.090%
2026-01-21	186.9300	186.9300	186.9300	186.9300	-6.535%	1	74	-0.471%
2026-01-16	200.0000	200.0000	200.0000	200.0000	+1.574%	1	73	-6.975%
2026-01-15	196.9000	196.9000	196.9000	196.9000	+0.357%	1	73	-5.510%
2026-01-14	196.2000	196.2000	196.2000	196.2000	-10.818%	1	72	-5.173%
2026-01-12	220.0000	220.0000	220.0000	220.0000	-1.856%	2	71	-15.432%
2026-01-09	224.2000	224.2000	224.1600	224.1600	-1.338%	2	73	-17.001%
2026-01-07	227.2000	227.2000	227.2000	227.2000	-2.573%	1	71	-18.112%
2026-01-05	231.0000	234.5000	231.0000	233.2000	+2.596%	4	70	-20.219%
2026-01-02	227.3000	227.3000	227.3000	227.3000	-3.277%	2	70	-18.148%
2025-12-31	233.6200	235.0000	233.6200	235.0000	+2.174%	3	67	-20.830%
2025-12-29	230.0000	230.0000	230.0000	230.0000	-0.965%	1	67	-19.109%
2025-12-17	232.2400	232.2400	232.2400	232.2400	+1.784%	1	66	-19.889%
2025-12-12	228.1700	228.1700	228.1700	228.1700	-0.188%	1	65	-18.460%
2025-12-11	228.6000	228.6000	228.6000	228.6000	-1.039%	1	66	-18.613%
2025-12-10	231.0000	231.0000	231.0000	231.0000	-1.702%	2	65	-19.459%
2025-12-09	235.0000	235.0000	235.0000	235.0000	-5.459%	1	67	-20.830%
2025-12-05	248.5700	248.5700	248.5700	248.5700	+1.218%	1	66	-25.152%
2025-12-04	245.5800	245.5800	245.5800	245.5800	+8.261%	1	67	-24.241%
2025-12-01	226.7000	226.8400	226.7000	226.8400	+19.389%	2	67	-17.982%
2025-11-21	188.5000	190.0000	188.5000	190.0000	-0.680%	2	66	-2.079%
2025-11-20	191.3000	191.3000	191.3000	191.3000	+1.755%	1	65	-2.744%
2025-11-18	188.0000	188.0000	188.0000	188.0000	-2.540%	1	64	-1.037%
2025-11-17	192.9000	192.9000	192.9000	192.9000	-6.902%	1	64	-3.551%
2025-11-13	207.2000	207.2000	207.2000	207.2000	+1.878%	1	64	-10.208%
2025-11-12	202.8000	203.3800	202.8000	203.3800	-0.191%	3	64	-8.521%
2025-11-07	201.1700	203.7900	199.3500	203.7700	-4.468%	9	61	-8.696%
2025-11-06	211.0500	213.3000	211.0500	213.3000	-5.957%	5	62	-12.775%
2025-11-05	224.5200	226.8100	224.3600	226.8100	+3.803%	18	57	-17.971%
2025-11-04	225.7200	225.7200	218.1100	218.5000	-7.246%	20	43	-14.851%
2025-10-31	243.2000	243.2000	235.5700	235.5700	-5.050%	9	26	-21.021%
2025-10-30	240.0000	250.3500	234.3500	248.1000	0.000%	21	19	-25.010%