Dark

META20280121C530
META Jan 21 2028 530.00 Call (META280121C00530000)
option OPRA

EOD

Jul 23, 2026

182.24-8.542%(-17.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	182.2400	182.2400	182.2400	182.2400	-8.542%	1	98	0.000%
2026-07-22	199.7300	199.7300	199.2600	199.2600	-12.632%	4	98	-8.542%
2026-07-13	228.0700	228.0700	228.0700	228.0700	-1.779%	1	97	-20.095%
2026-07-10	227.0000	236.0000	227.0000	232.2000	+25.514%	4	97	-21.516%
2026-07-09	166.5000	185.0000	166.5000	185.0000	+4.514%	2	100	-1.492%
2026-07-08	177.0100	177.0100	177.0100	177.0100	+1.154%	2	100	+2.955%
2026-07-07	174.9900	174.9900	174.9900	174.9900	+2.633%	1	99	+4.143%
2026-07-06	172.0000	172.0000	170.5000	170.5000	+7.212%	2	100	+6.886%
2026-07-02	165.0000	165.1500	159.0300	159.0300	-12.380%	5	100	+14.595%
2026-07-01	175.0000	181.5000	175.0000	181.5000	+33.456%	5	100	+0.408%
2026-06-30	136.0000	136.0000	136.0000	136.0000	+0.943%	1	102	+34.000%
2026-06-26	129.8600	134.7300	129.8600	134.7300	+1.991%	2	101	+35.263%
2026-06-25	137.0000	137.0000	132.1000	132.1000	-5.271%	4	100	+37.956%
2026-06-24	144.0000	144.0000	139.4500	139.4500	-4.276%	3	96	+30.685%
2026-06-22	151.0000	151.0000	144.5000	145.6800	-6.291%	13	94	+25.096%
2026-06-18	146.6600	156.0000	145.8900	155.4600	+3.848%	4	83	+17.226%
2026-06-17	156.9100	156.9100	149.7000	149.7000	-11.420%	15	83	+21.737%
2026-06-16	173.9500	173.9500	169.0000	169.0000	+0.625%	3	83	+7.834%
2026-06-15	163.5000	167.9500	163.5000	167.9500	+13.864%	3	83	+8.508%
2026-06-12	143.0000	148.6500	143.0000	147.5000	+4.855%	6	81	+23.553%
2026-06-11	145.0000	145.0000	140.6700	140.6700	-15.259%	3	76	+29.551%
2026-06-09	166.0000	166.0000	166.0000	166.0000	-12.632%	1	73	+9.783%
2026-06-04	198.5000	198.5000	190.0000	190.0000	+4.138%	2	72	-4.084%
2026-06-03	182.4500	182.4500	182.4500	182.4500	+1.080%	1	72	-0.115%
2026-06-01	180.5000	180.5000	180.5000	180.5000	-4.674%	1	73	+0.964%
2026-05-29	189.3500	189.3500	189.3500	189.3500	+9.705%	1	72	-3.755%
2026-05-26	172.6000	172.6000	172.6000	172.6000	+2.738%	1	73	+5.585%
2026-05-20	168.0000	168.0000	168.0000	168.0000	-2.098%	1	72	+8.476%
2026-05-11	171.6000	171.6000	171.6000	171.6000	-2.649%	1	71	+6.200%
2026-05-08	176.2700	176.2700	176.2700	176.2700	-3.297%	1	70	+3.387%
2026-05-07	189.0000	189.0000	182.0100	182.2800	+1.239%	17	71	-0.022%
2026-05-06	170.0000	180.0500	170.0000	180.0500	-0.056%	2	73	+1.216%
2026-05-04	180.0000	180.1500	180.0000	180.1500	+1.493%	2	74	+1.160%
2026-05-01	181.0000	181.0000	177.5000	177.5000	-2.968%	3	69	+2.670%
2026-04-30	176.4300	182.9300	176.4300	182.9300	-20.810%	2	69	-0.377%
2026-04-29	231.0000	231.0000	231.0000	231.0000	+1.316%	1	68	-21.108%
2026-04-28	228.0000	228.0000	228.0000	228.0000	-3.492%	4	69	-20.070%
2026-04-27	236.3000	236.3000	235.9000	236.2500	+5.000%	20	73	-22.861%
2026-04-23	225.0000	225.0000	225.0000	225.0000	-4.255%	1	63	-19.004%
2026-04-22	235.0000	235.0000	235.0000	235.0000	-2.852%	1	62	-22.451%
2026-04-17	241.9000	241.9000	241.9000	241.9000	+2.936%	1	62	-24.663%
2026-04-15	235.0000	235.0000	235.0000	235.0000	+9.302%	20	61	-22.451%
2026-04-14	215.0000	215.0000	215.0000	215.0000	+22.857%	1	48	-15.237%
2026-04-08	175.0000	175.0000	175.0000	175.0000	+7.692%	1	48	+4.137%
2026-04-06	162.5000	162.5000	162.5000	162.5000	+2.686%	1	48	+12.148%
2026-03-31	144.1500	159.7000	144.1500	158.2500	+18.362%	9	49	+15.160%
2026-03-30	133.0000	136.1800	132.1100	133.7000	+0.526%	11	50	+36.305%
2026-03-27	136.4100	136.4100	125.9100	133.0000	-8.729%	23	44	+37.023%
2026-03-26	163.0000	165.9500	145.7200	145.7200	-30.938%	9	40	+25.062%
2026-03-12	211.0000	211.0000	211.0000	211.0000	-4.087%	1	36	-13.630%
2026-03-10	219.9900	219.9900	219.9900	219.9900	+7.056%	8	35	-17.160%
2026-02-24	205.4900	205.4900	205.4900	205.4900	-1.121%	1	43	-11.314%
2026-02-18	207.8200	207.8200	207.8200	207.8200	-21.041%	8	42	-12.309%
2026-02-02	270.0000	270.0000	263.2000	263.2000	-7.471%	2	38	-30.760%
2026-01-29	275.4500	284.4500	275.4500	284.4500	+23.782%	3	38	-35.933%
2026-01-23	229.8000	229.8000	229.8000	229.8000	+5.874%	2	38	-20.696%
2026-01-22	212.0000	217.0500	212.0000	217.0500	+18.607%	4	40	-16.038%
2026-01-20	183.0000	183.0000	183.0000	183.0000	-7.901%	1	40	-0.415%
2026-01-13	198.7000	198.7000	198.7000	198.7000	-6.375%	1	40	-8.284%
2026-01-08	212.2300	212.2300	212.2300	212.2300	-8.553%	12	40	-14.131%
2025-12-23	232.0800	232.0800	232.0800	232.0800	-0.821%	1	28	-21.475%
2025-12-18	234.0000	234.0000	234.0000	234.0000	+2.183%	2	28	-22.120%
2025-12-17	229.0000	229.0000	229.0000	229.0000	-4.364%	1	30	-20.419%
2025-12-08	240.8500	242.1200	239.4500	239.4500	-2.065%	4	30	-23.892%
2025-12-05	239.0000	244.5000	239.0000	244.5000	+10.508%	2	30	-25.464%
2025-12-02	221.2500	221.2500	221.2500	221.2500	+3.562%	1	30	-17.632%
2025-11-26	213.9700	213.9700	213.6400	213.6400	+16.743%	30	53	-14.698%
2025-11-21	183.0000	183.0000	183.0000	183.0000	-4.439%	1	53	-0.415%
2025-11-20	191.5000	191.5000	191.5000	191.5000	+6.094%	1	53	-4.836%
2025-11-19	178.4100	180.5000	178.4100	180.5000	-3.620%	3	53	+0.964%
2025-11-18	187.2800	187.2800	187.2800	187.2800	-1.224%	30	52	-2.691%
2025-11-17	189.6000	189.6000	189.6000	189.6000	-4.843%	3	22	-3.882%
2025-11-13	198.6000	199.2500	198.6000	199.2500	-3.730%	6	19	-8.537%
2025-11-11	206.9700	206.9700	206.9700	206.9700	-2.776%	1	24	-11.949%
2025-11-10	212.8800	212.8800	212.8800	212.8800	+4.594%	1	24	-14.393%
2025-11-07	203.5300	203.5300	203.5300	203.5300	-2.116%	1	24	-10.460%
2025-11-06	209.3000	209.3000	207.9300	207.9300	-6.338%	2	23	-12.355%
2025-11-05	214.5000	222.0000	214.5000	222.0000	+1.116%	3	23	-17.910%
2025-11-03	233.0000	233.0000	219.5500	219.5500	-3.596%	4	20	-16.994%
2025-10-31	231.8900	231.8900	227.6000	227.7400	-8.169%	3	20	-19.979%
2025-10-30	228.3900	251.0000	228.3900	248.0000	-13.892%	34	19	-26.516%
2025-10-21	288.0100	288.0100	288.0100	288.0100	+2.897%	1	4	-36.724%
2025-10-15	284.0900	284.0900	279.9000	279.9000	0.000%	4	3	-34.891%