Dark

META20280121C570
META Jan 21 2028 570.00 Call (META280121C00570000)
option OPRA

EOD

Jul 21, 2026

191.70-11.598%(-25.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	191.7000	191.7000	191.7000	191.7000	-11.598%	1	215	0.000%
2026-07-16	214.9400	216.8500	214.9400	216.8500	-3.579%	2	215	-11.598%
2026-07-15	216.7800	224.9000	216.7800	224.9000	+10.245%	5	214	-14.762%
2026-07-14	204.0000	204.0000	204.0000	204.0000	-3.728%	2	214	-6.029%
2026-07-10	207.9800	214.1800	205.0000	211.9000	+38.046%	34	214	-9.533%
2026-07-08	153.5000	153.5000	153.5000	153.5000	-6.345%	1	232	+24.886%
2026-07-07	161.0000	167.3600	156.5000	163.9000	+14.487%	8	233	+16.962%
2026-07-06	142.6100	143.1600	142.6100	143.1600	-0.341%	2	235	+33.906%
2026-07-02	144.8000	144.8000	143.6500	143.6500	-10.543%	4	235	+33.449%
2026-07-01	153.0000	171.0000	149.6500	160.5800	+34.399%	69	235	+19.380%
2026-06-30	119.9500	119.9500	119.4700	119.4800	-0.234%	5	245	+60.445%
2026-06-26	112.0600	122.3500	112.0600	119.7600	+3.886%	43	244	+60.070%
2026-06-25	115.0000	115.6500	113.4500	115.2800	-5.260%	22	238	+66.291%
2026-06-24	124.7200	125.7500	121.6800	121.6800	-2.773%	8	237	+57.544%
2026-06-23	126.3900	126.3900	125.1500	125.1500	-1.262%	2	230	+53.176%
2026-06-22	131.3600	133.6000	125.6500	126.7500	-7.048%	5	230	+51.243%
2026-06-18	134.7000	136.6000	130.4500	136.3600	+4.203%	49	168	+40.584%
2026-06-17	147.0500	147.0500	130.0000	130.8600	-12.760%	29	168	+46.492%
2026-06-16	147.0000	150.0000	147.0000	150.0000	+2.916%	6	168	+27.800%
2026-06-15	142.2500	145.7500	142.2500	145.7500	+13.292%	12	169	+31.527%
2026-06-12	131.5400	132.6900	127.0000	128.6500	-1.357%	23	165	+49.009%
2026-06-11	126.4300	131.2000	123.7000	130.4200	-0.814%	25	161	+46.987%
2026-06-10	144.1400	144.1400	131.0000	131.4900	-7.441%	8	145	+45.791%
2026-06-08	141.9000	142.0600	141.7500	142.0600	-2.885%	3	139	+34.943%
2026-06-05	141.9500	147.5200	140.4500	146.2800	-18.733%	18	138	+31.050%
2026-06-04	180.0000	180.0000	180.0000	180.0000	+8.108%	2	128	+6.500%
2026-06-03	165.0000	166.5000	160.0000	166.5000	+10.192%	7	129	+15.135%
2026-06-02	153.0000	156.1900	151.1000	151.1000	-0.579%	15	128	+26.870%
2026-06-01	156.4000	156.4000	151.9800	151.9800	-11.686%	2	119	+26.135%
2026-05-28	172.0900	172.0900	172.0900	172.0900	+3.048%	1	117	+11.395%
2026-05-27	167.0000	167.0000	167.0000	167.0000	+8.091%	2	118	+14.790%
2026-05-26	152.0000	154.5000	152.0000	154.5000	+2.549%	3	116	+24.078%
2026-05-19	150.6600	150.6600	150.6600	150.6600	-4.038%	1	117	+27.240%
2026-05-18	157.0000	157.0000	157.0000	157.0000	-1.258%	1	118	+22.102%
2026-05-15	160.3300	160.3300	159.0000	159.0000	-3.695%	2	118	+20.566%
2026-05-14	165.1000	165.1000	165.1000	165.1000	+3.188%	1	119	+16.111%
2026-05-13	149.0000	160.0000	149.0000	160.0000	+8.844%	28	146	+19.813%
2026-05-12	145.0000	147.0000	145.0000	147.0000	-2.649%	3	146	+30.408%
2026-05-11	147.0000	151.0000	147.0000	151.0000	-1.565%	3	146	+26.954%
2026-05-08	153.4000	153.4000	153.4000	153.4000	-6.463%	1	143	+24.967%
2026-05-07	163.5500	164.4600	162.9000	164.0000	+2.918%	7	142	+16.890%
2026-05-06	150.0000	159.4400	150.0000	159.3500	+4.150%	7	146	+20.301%
2026-05-05	152.0000	153.0000	149.5000	153.0000	-3.713%	10	143	+25.294%
2026-05-04	158.9000	158.9000	158.9000	158.9000	+0.761%	9	139	+20.642%
2026-05-01	154.8600	159.0000	154.8600	157.7000	-2.438%	4	126	+21.560%
2026-04-30	161.0000	161.6400	150.4600	161.6400	-23.845%	42	126	+18.597%
2026-04-27	212.2500	212.2500	212.2500	212.2500	-2.301%	2	121	-9.682%
2026-04-17	217.2500	217.2500	217.2500	217.2500	+20.755%	1	121	-11.761%
2026-04-13	179.9100	179.9100	179.9100	179.9100	+1.644%	1	122	+6.553%
2026-04-10	174.7600	177.0000	174.7600	177.0000	-3.252%	7	123	+8.305%
2026-04-09	181.2300	182.9500	181.2300	182.9500	+7.935%	2	119	+4.783%
2026-04-08	156.4200	169.5000	152.0200	169.5000	+21.811%	6	120	+13.097%
2026-04-07	134.5100	139.1500	134.5100	139.1500	-1.986%	20	122	+37.765%
2026-04-06	140.1500	141.9700	140.1500	141.9700	+0.903%	7	105	+35.029%
2026-04-02	135.8100	140.7000	135.8100	140.7000	-1.608%	4	106	+36.247%
2026-04-01	147.0700	149.4000	143.0000	143.0000	+0.882%	4	106	+34.056%
2026-03-31	128.0000	141.7500	128.0000	141.7500	+20.638%	6	106	+35.238%
2026-03-30	115.0000	117.5000	115.0000	117.5000	+4.333%	4	103	+63.149%
2026-03-27	120.0000	120.0000	109.6000	112.6200	-12.187%	17	103	+70.218%
2026-03-26	142.3900	143.1600	127.3800	128.2500	-17.301%	15	96	+49.474%
2026-03-24	155.0800	155.0800	155.0800	155.0800	+1.016%	2	83	+23.614%
2026-03-20	155.8400	155.8400	153.5200	153.5200	-9.874%	4	85	+24.870%
2026-03-18	170.3400	170.3400	170.3400	170.3400	-1.680%	4	86	+12.540%
2026-03-13	173.2500	173.2500	173.2500	173.2500	-8.333%	1	90	+10.649%
2026-03-11	189.0000	189.0000	189.0000	189.0000	-8.682%	1	90	+1.429%
2026-03-04	206.9700	206.9700	206.9700	206.9700	+11.460%	1	91	-7.378%
2026-02-24	181.0000	185.6900	181.0000	185.6900	-6.335%	2	92	+3.237%
2026-02-20	198.2500	198.2500	198.2500	198.2500	+9.078%	2	92	-3.304%
2026-02-17	181.0000	181.7500	181.0000	181.7500	-23.634%	16	90	+5.475%
2026-02-02	238.0000	238.0000	238.0000	238.0000	-3.605%	4	89	-19.454%
2026-01-30	246.9000	246.9000	246.9000	246.9000	-5.583%	1	85	-22.357%
2026-01-29	266.0000	266.0000	249.0000	261.5000	+20.690%	17	86	-26.692%
2026-01-28	216.6700	216.6700	216.6700	216.6700	+2.275%	1	99	-11.524%
2026-01-26	211.8500	211.8500	211.8500	211.8500	+12.167%	1	100	-9.511%
2026-01-22	189.0500	189.0500	188.8700	188.8700	+17.311%	2	99	+1.498%
2026-01-21	162.0000	162.0000	161.0000	161.0000	-1.354%	6	97	+19.068%
2026-01-20	163.2100	163.2100	163.2100	163.2100	-6.147%	1	91	+17.456%
2026-01-15	171.3800	173.9000	171.3800	173.9000	-3.389%	2	91	+10.236%
2026-01-13	180.0000	180.0000	180.0000	180.0000	-7.763%	1	90	+6.500%
2026-01-12	195.1500	195.1500	195.1500	195.1500	-3.914%	1	89	-1.768%
2026-01-06	201.6300	203.1000	201.6300	203.1000	+0.296%	2	88	-5.613%
2026-01-05	202.5000	202.5000	202.5000	202.5000	+1.377%	5	88	-5.333%
2026-01-02	199.7500	199.7500	199.7500	199.7500	-3.105%	1	93	-4.030%
2025-12-31	206.1500	206.1500	206.1500	206.1500	-3.034%	3	97	-7.009%
2025-12-19	212.6000	212.6000	212.6000	212.6000	+3.890%	1	97	-9.831%
2025-12-17	204.6400	204.6400	204.6400	204.6400	-1.140%	1	97	-6.323%
2025-12-16	207.0000	207.0000	207.0000	207.0000	+4.020%	1	96	-7.391%
2025-12-12	199.0000	199.0000	199.0000	199.0000	+0.126%	3	95	-3.668%
2025-12-11	198.7500	198.7500	198.7500	198.7500	-4.447%	1	92	-3.547%
2025-12-09	208.7000	208.7000	208.0000	208.0000	-6.184%	3	93	-7.837%
2025-12-05	221.7300	221.8600	221.7100	221.7100	+4.285%	3	92	-13.536%
2025-12-04	214.2500	218.7100	212.6000	212.6000	+7.206%	11	91	-9.831%
2025-12-01	198.3100	198.3100	198.3100	198.3100	-1.215%	5	88	-3.333%
2025-11-28	197.2200	200.7500	197.2200	200.7500	+4.237%	6	83	-4.508%
2025-11-26	192.5900	192.5900	192.5900	192.5900	-1.033%	1	88	-0.462%
2025-11-25	184.4000	194.6000	184.4000	194.6000	+9.950%	12	88	-1.490%
2025-11-24	171.0000	176.9900	171.0000	176.9900	+7.987%	3	83	+8.311%
2025-11-21	159.5000	164.2000	158.0000	163.9000	+0.769%	16	84	+16.962%
2025-11-20	172.6000	173.5000	162.6500	162.6500	-0.950%	4	78	+17.860%
2025-11-19	163.5000	165.5000	163.0000	164.2100	-2.777%	22	78	+16.741%
2025-11-18	162.7900	168.9000	162.7900	168.9000	-1.631%	3	57	+13.499%
2025-11-17	176.8800	176.8800	168.2900	171.7000	-3.366%	8	54	+11.648%
2025-11-14	179.9000	179.9000	177.6800	177.6800	+0.384%	5	49	+7.891%
2025-11-13	179.8500	179.8500	176.8500	177.0000	-2.312%	6	46	+8.305%
2025-11-12	178.0000	181.1900	178.0000	181.1900	-3.494%	2	44	+5.801%
2025-11-11	187.7500	187.7500	187.7500	187.7500	-2.214%	1	44	+2.104%
2025-11-10	190.4000	195.0000	190.4000	192.0000	+5.495%	4	44	-0.156%
2025-11-07	180.0000	182.0000	176.0000	182.0000	-2.124%	16	40	+5.330%
2025-11-06	185.9500	185.9500	185.9500	185.9500	-7.488%	1	24	+3.092%
2025-11-05	193.1000	201.0000	193.1000	201.0000	+1.515%	3	23	-4.627%
2025-11-04	198.0000	198.0000	198.0000	198.0000	0.000%	1	22	-3.182%
2025-11-03	204.5800	204.5800	198.0000	198.0000	-4.348%	3	22	-3.182%
2025-10-31	213.0000	213.0000	207.0000	207.0000	-8.204%	5	22	-7.391%
2025-10-30	216.8300	225.5400	211.0000	225.5000	-15.226%	11	17	-14.989%
2025-10-21	266.0000	266.0000	266.0000	266.0000	+8.130%	1	13	-27.932%
2025-10-07	248.7200	251.0000	246.0000	246.0000	-3.397%	6	13	-22.073%
2025-10-03	254.6500	254.6500	254.6500	254.6500	-1.298%	2	8	-24.720%
2025-10-02	254.4500	258.0000	254.4500	258.0000	+1.655%	2	6	-25.698%
2025-10-01	253.0000	253.8000	253.0000	253.8000	-7.345%	2	5	-24.468%
2025-09-26	273.9200	273.9200	273.9200	273.9200	-2.119%	2	3	-30.016%
2025-09-25	279.8500	279.8500	279.8500	279.8500	0.000%	1	1	-31.499%