Dark

META20280121C540
META Jan 21 2028 540.00 Call (META280121C00540000)
option OPRA

EOD

Jul 23, 2026

172.47-26.137%(-61.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	172.4700	172.4700	172.4700	172.4700	-26.137%	1	210	0.000%
2026-07-16	233.5000	233.5000	233.5000	233.5000	-2.708%	1	211	-26.137%
2026-07-15	240.0000	240.0000	240.0000	240.0000	+9.454%	1	212	-28.138%
2026-07-13	223.9600	223.9600	219.2700	219.2700	-4.520%	4	213	-21.344%
2026-07-10	228.5000	229.6500	228.5000	229.6500	+35.088%	3	215	-24.899%
2026-07-08	172.0000	172.0000	170.0000	170.0000	-5.556%	2	218	+1.453%
2026-07-07	169.3700	180.0000	169.3700	180.0000	+9.091%	5	219	-4.183%
2026-07-06	158.2700	165.0000	158.2700	165.0000	+5.701%	3	222	+4.527%
2026-07-02	158.2500	158.2500	154.8500	156.1000	-11.583%	5	222	+10.487%
2026-07-01	174.8000	181.4200	174.8000	176.5500	+25.605%	18	222	-2.311%
2026-06-29	139.5000	142.1700	138.6300	140.5600	+8.365%	4	240	+22.702%
2026-06-26	129.7100	129.7100	129.7100	129.7100	+2.376%	1	241	+32.966%
2026-06-25	130.0000	130.0000	123.2400	126.7000	-8.849%	14	242	+36.125%
2026-06-23	139.0000	139.0000	139.0000	139.0000	-2.456%	1	234	+24.079%
2026-06-22	145.0000	145.5600	138.5000	142.5000	-4.899%	16	234	+21.032%
2026-06-17	153.0000	153.0000	149.8400	149.8400	-8.045%	2	230	+15.103%
2026-06-16	167.8100	167.8100	161.5000	162.9500	-0.640%	8	230	+5.842%
2026-06-15	151.3500	164.0000	151.3500	164.0000	+14.206%	60	226	+5.165%
2026-06-12	143.6000	143.6000	143.6000	143.6000	-0.278%	1	229	+20.104%
2026-06-11	136.3700	144.0000	136.3700	144.0000	-7.692%	3	228	+19.771%
2026-06-09	158.5000	160.0000	156.0000	156.0000	-0.738%	3	225	+10.558%
2026-06-08	151.6300	158.5900	151.6300	157.1600	-1.775%	9	222	+9.742%
2026-06-05	173.6900	173.6900	155.0000	160.0000	-9.091%	23	214	+7.794%
2026-06-03	176.0000	176.0000	176.0000	176.0000	+2.672%	4	214	-2.006%
2026-06-02	168.0000	171.4200	168.0000	171.4200	+2.036%	2	210	+0.613%
2026-06-01	179.0000	179.0000	168.0000	168.0000	-8.641%	4	209	+2.661%
2026-05-29	183.8900	183.8900	183.8900	183.8900	-2.352%	1	205	-6.210%
2026-05-28	188.3200	188.3200	188.3200	188.3200	+12.095%	1	205	-8.417%
2026-05-27	168.0000	168.0000	168.0000	168.0000	-0.297%	1	206	+2.661%
2026-05-26	168.5000	168.5000	168.5000	168.5000	-0.384%	1	207	+2.356%
2026-05-22	169.1500	169.1500	169.1500	169.1500	+4.221%	1	208	+1.963%
2026-05-20	162.3000	162.3000	162.3000	162.3000	-8.486%	2	207	+6.266%
2026-05-15	177.3500	177.3500	177.3500	177.3500	+11.087%	1	209	-2.752%
2026-05-12	159.6500	159.6500	159.6500	159.6500	-3.242%	2	210	+8.030%
2026-05-11	165.0000	165.0000	165.0000	165.0000	-3.565%	1	210	+4.527%
2026-05-08	176.0000	176.0000	171.1000	171.1000	-3.333%	6	213	+0.801%
2026-05-07	183.0000	183.0000	177.0000	177.0000	+4.087%	2	207	-2.559%
2026-04-30	168.5000	170.8000	168.5000	170.0500	-26.703%	6	205	+1.423%
2026-04-27	226.9400	232.0000	226.9400	232.0000	+3.006%	2	202	-25.659%
2026-04-20	225.2300	225.2300	225.2300	225.2300	-0.350%	1	200	-23.425%
2026-04-16	226.0200	226.0200	226.0200	226.0200	+7.195%	1	201	-23.693%
2026-04-14	210.8500	210.8500	210.8500	210.8500	+6.340%	2	202	-18.203%
2026-04-09	196.0000	200.4700	196.0000	198.2800	+7.966%	9	201	-13.017%
2026-04-08	192.0000	192.0000	183.6500	183.6500	+18.790%	2	204	-6.088%
2026-04-02	154.6000	154.8500	154.6000	154.6000	-3.236%	20	216	+11.559%
2026-04-01	159.7700	159.7700	159.7700	159.7700	+3.747%	2	216	+7.949%
2026-03-31	138.6000	154.0000	138.6000	154.0000	+17.890%	4	218	+11.994%
2026-03-30	125.1000	132.0000	125.1000	130.6300	+6.724%	4	218	+32.029%
2026-03-27	131.0000	131.0000	121.8500	122.4000	-11.349%	15	216	+40.907%
2026-03-26	146.2200	146.2200	138.0000	138.0700	-17.323%	6	203	+24.915%
2026-03-20	167.0000	167.0000	167.0000	167.0000	-6.243%	1	197	+3.275%
2026-03-19	178.1200	178.1200	178.1200	178.1200	-7.948%	1	196	-3.172%
2026-03-17	193.5000	193.5000	193.5000	193.5000	+0.446%	1	195	-10.868%
2026-03-16	194.8500	194.8500	192.6400	192.6400	-10.149%	3	194	-10.470%
2026-03-11	214.4000	214.4000	214.4000	214.4000	+0.469%	1	191	-19.557%
2026-03-10	213.4000	213.4000	213.4000	213.4000	+5.644%	1	192	-19.180%
2026-02-18	202.0000	202.0000	202.0000	202.0000	-9.009%	1	192	-14.619%
2026-02-11	222.0000	222.0000	222.0000	222.0000	-5.047%	1	191	-22.311%
2026-02-05	233.8000	233.8000	233.8000	233.8000	+1.212%	1	190	-26.232%
2026-02-04	231.0000	231.0000	231.0000	231.0000	-12.147%	1	189	-25.338%
2026-01-30	262.9400	262.9400	262.9400	262.9400	-2.216%	2	190	-34.407%
2026-01-29	276.4000	276.4000	268.2500	268.9000	+16.407%	14	190	-35.861%
2026-01-26	231.0000	231.0000	231.0000	231.0000	+29.921%	2	192	-25.338%
2026-01-21	177.8000	177.8000	177.8000	177.8000	+0.141%	1	194	-2.998%
2026-01-20	177.5500	177.5500	177.5500	177.5500	-7.154%	1	194	-2.861%
2026-01-16	192.0000	192.0000	191.2300	191.2300	+0.807%	5	197	-9.810%
2026-01-15	188.7000	189.7000	187.2500	189.7000	+1.973%	8	197	-9.083%
2026-01-14	190.6300	190.6300	186.0300	186.0300	-9.571%	2	189	-7.289%
2026-01-08	205.7200	205.7200	205.7200	205.7200	-5.763%	1	187	-16.163%
2026-01-06	218.3000	218.3000	218.3000	218.3000	-1.737%	1	186	-20.994%
2026-01-05	222.1600	222.1600	222.1600	222.1600	-0.287%	1	185	-22.367%
2025-12-31	222.8000	222.8000	222.8000	222.8000	-1.154%	2	185	-22.590%
2025-12-30	225.1000	225.4000	225.1000	225.4000	+2.641%	5	185	-23.483%
2025-12-29	217.2400	219.6000	217.2400	219.6000	-2.896%	3	190	-21.462%
2025-12-24	226.1500	226.1500	226.1500	226.1500	+2.983%	1	190	-23.736%
2025-12-17	222.6700	222.6700	219.6000	219.6000	-1.864%	8	190	-21.462%
2025-12-09	223.7700	223.7700	223.7700	223.7700	-4.576%	1	182	-22.925%
2025-12-08	234.5000	234.5000	234.5000	234.5000	-1.768%	1	183	-26.452%
2025-12-05	230.6000	238.7200	230.6000	238.7200	+11.208%	54	183	-27.752%
2025-12-03	218.2500	218.2500	214.6600	214.6600	-0.850%	18	130	-19.654%
2025-12-02	215.3500	216.5000	215.3500	216.5000	+0.599%	17	131	-20.337%
2025-12-01	215.4200	215.4200	215.2100	215.2100	+11.885%	3	118	-19.860%
2025-11-24	192.3500	192.3500	192.3500	192.3500	+11.507%	1	119	-10.335%
2025-11-21	174.6000	174.6000	172.5000	172.5000	-1.203%	3	119	-0.017%
2025-11-20	174.6000	174.6000	174.6000	174.6000	-1.065%	1	118	-1.220%
2025-11-19	176.4800	176.4800	176.4800	176.4800	-5.296%	1	117	-2.272%
2025-11-18	186.3500	186.3500	186.3500	186.3500	-2.332%	1	116	-7.448%
2025-11-13	190.8000	190.8000	190.8000	190.8000	-1.801%	1	115	-9.607%
2025-11-12	198.2800	198.2800	193.1800	194.3000	-7.696%	4	114	-11.235%
2025-11-10	207.6800	210.5000	207.6800	210.5000	+8.550%	2	110	-18.067%
2025-11-07	195.6900	195.6900	193.9200	193.9200	-2.553%	3	109	-11.061%
2025-11-06	202.3000	202.3000	199.0000	199.0000	-3.398%	6	108	-13.332%
2025-11-04	209.2700	209.2700	206.0000	206.0000	-3.927%	3	102	-16.277%
2025-11-03	215.7100	215.7100	214.2800	214.4200	-3.848%	13	88	-19.564%
2025-10-31	232.0000	232.0000	223.0000	223.0000	-5.907%	8	88	-22.659%
2025-10-30	233.4200	242.6000	226.2200	237.0000	-20.789%	83	82	-27.228%
2025-10-27	299.2000	299.2000	299.2000	299.2000	+9.413%	1	4	-42.356%
2025-10-15	273.5600	273.7000	273.4600	273.4600	+1.020%	6	4	-36.930%
2025-10-13	270.7000	270.7000	270.7000	270.7000	-7.317%	1	2	-36.287%
2025-09-29	292.0700	292.0700	292.0700	292.0700	0.000%	1	1	-40.949%