Dark

META20280121C580
META Jan 21 2028 580.00 Call (META280121C00580000)
option OPRA

EOD

Jul 23, 2026

159.05-8.196%(-14.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	158.5200	159.0500	151.6500	159.0500	-8.196%	8	428	0.000%
2026-07-22	175.0000	175.0000	171.9700	173.2500	-7.595%	32	426	-8.196%
2026-07-21	187.2000	187.4900	187.2000	187.4900	+0.326%	9	429	-15.169%
2026-07-20	186.8800	186.8800	186.8800	186.8800	+0.274%	2	431	-14.892%
2026-07-17	176.2000	192.9900	176.2000	186.3700	-10.321%	235	430	-14.659%
2026-07-16	211.6500	214.0000	207.8200	207.8200	-2.842%	6	413	-23.467%
2026-07-15	207.5000	218.5900	207.5000	213.9000	+7.218%	29	416	-25.643%
2026-07-14	198.0000	199.5000	198.0000	199.5000	+0.352%	4	424	-20.276%
2026-07-13	202.0000	211.5000	196.0000	198.8000	-3.143%	50	426	-19.995%
2026-07-10	203.0000	209.0000	200.2900	205.2500	+18.423%	65	430	-22.509%
2026-07-09	145.8500	173.7100	145.4000	173.3200	+13.749%	30	485	-8.233%
2026-07-08	151.0100	152.3700	149.9000	152.3700	-5.419%	47	479	+4.384%
2026-07-07	156.0000	161.1000	150.0000	161.1000	+8.668%	27	468	-1.273%
2026-07-06	143.0000	148.2500	135.0000	148.2500	+8.959%	100	467	+7.285%
2026-07-02	146.4400	146.4400	135.0000	136.0600	-12.473%	114	405	+16.897%
2026-07-01	149.0000	164.6000	149.0000	155.4500	+30.105%	128	405	+2.316%
2026-06-30	114.8500	119.4800	114.8500	119.4800	-1.816%	44	375	+33.119%
2026-06-29	122.0000	122.0000	121.5000	121.6900	+4.009%	4	349	+30.701%
2026-06-26	117.0000	117.0000	117.0000	117.0000	+6.364%	1	352	+35.940%
2026-06-25	112.3900	114.0000	110.0000	110.0000	-6.922%	5	353	+44.591%
2026-06-24	120.0000	120.0000	117.0000	118.1800	-3.817%	7	350	+34.583%
2026-06-23	122.8700	122.8700	122.8700	122.8700	+0.713%	1	348	+29.446%
2026-06-22	128.8200	128.8200	121.0000	122.0000	-8.648%	25	347	+30.369%
2026-06-18	128.5500	133.5500	123.6700	133.5500	+5.573%	39	305	+19.094%
2026-06-17	136.0000	136.0000	126.5000	126.5000	-12.214%	37	305	+25.731%
2026-06-16	144.7500	144.7500	144.0200	144.1000	-0.983%	4	305	+10.375%
2026-06-15	139.0000	145.9000	139.0000	145.5300	+17.363%	8	308	+9.290%
2026-06-12	125.0000	126.1500	118.0000	124.0000	-2.844%	13	307	+28.266%
2026-06-11	119.0000	127.6300	118.5000	127.6300	+0.322%	7	309	+24.618%
2026-06-10	139.3000	139.3000	127.2200	127.2200	-7.098%	11	304	+25.020%
2026-06-09	142.8600	142.8600	135.7800	136.9400	-0.768%	10	298	+16.146%
2026-06-08	137.1000	140.0000	136.2000	138.0000	-4.266%	16	288	+15.254%
2026-06-05	164.5000	164.5000	134.9500	144.1500	-17.155%	22	283	+10.336%
2026-06-04	165.4000	174.0000	165.4000	174.0000	+7.767%	8	272	-8.592%
2026-06-03	155.5000	161.4600	155.5000	161.4600	+11.776%	6	272	-1.493%
2026-06-02	150.0000	150.5300	144.4500	144.4500	-2.629%	12	275	+10.107%
2026-06-01	157.2000	157.2000	148.3500	148.3500	-10.471%	22	264	+7.213%
2026-05-29	162.0000	165.7000	158.6300	165.7000	-2.615%	6	247	-4.013%
2026-05-28	164.7000	170.1500	164.7000	170.1500	+14.118%	2	249	-6.524%
2026-05-26	149.3000	149.3000	149.1000	149.1000	+2.369%	6	249	+6.673%
2026-05-21	143.3900	147.4500	143.3900	145.6500	-0.308%	4	249	+9.200%
2026-05-19	146.1000	146.1000	146.1000	146.1000	-7.238%	3	249	+8.864%
2026-05-14	163.0000	163.0000	157.5000	157.5000	+1.482%	4	242	+0.984%
2026-05-13	148.0000	155.2000	146.5000	155.2000	+7.405%	6	237	+2.481%
2026-05-12	139.5000	144.5000	139.5000	144.5000	+1.404%	14	237	+10.069%
2026-05-11	145.0000	147.0500	142.5000	142.5000	-4.105%	29	237	+11.614%
2026-05-08	154.5000	154.5000	148.6000	148.6000	-7.702%	23	202	+7.032%
2026-05-07	159.1800	161.0000	159.1800	161.0000	+4.825%	4	182	-1.211%
2026-05-06	145.0000	156.3400	143.0000	153.5900	+5.596%	11	184	+3.555%
2026-05-05	145.5000	147.5000	145.4000	145.4500	-5.619%	4	179	+9.350%
2026-05-01	153.6000	155.0000	153.6000	154.1100	-2.121%	8	174	+3.206%
2026-04-30	150.0000	157.4500	145.5800	157.4500	-20.692%	44	174	+1.016%
2026-04-29	198.5300	198.5300	198.5300	198.5300	+3.374%	5	167	-19.886%
2026-04-23	196.2200	196.2200	192.0500	192.0500	-11.170%	3	167	-17.183%
2026-04-17	213.0500	216.2000	213.0500	216.2000	+6.502%	2	167	-26.434%
2026-04-15	203.0000	203.0000	203.0000	203.0000	+7.979%	1	166	-21.650%
2026-04-14	188.0000	188.0000	188.0000	188.0000	+5.796%	2	166	-15.399%
2026-04-09	177.7000	177.7000	177.7000	177.7000	+19.142%	1	164	-10.495%
2026-04-08	149.1500	149.1500	149.1500	149.1500	+13.379%	3	165	+6.638%
2026-04-07	130.1600	131.5500	130.1600	131.5500	-4.272%	2	166	+20.905%
2026-04-06	138.7200	138.7200	137.3400	137.4200	+0.674%	14	167	+15.740%
2026-04-02	131.0500	136.5000	131.0500	136.5000	-7.080%	11	160	+16.520%
2026-04-01	139.6400	146.9000	139.6400	146.9000	+9.627%	6	160	+8.271%
2026-03-31	127.0000	134.0500	125.0000	134.0000	+16.471%	8	158	+18.694%
2026-03-30	110.9400	115.0500	110.9400	115.0500	+6.577%	8	161	+38.244%
2026-03-27	111.8500	111.8500	107.2100	107.9500	-10.674%	70	153	+47.337%
2026-03-26	137.6200	138.2700	120.8500	120.8500	-23.123%	18	125	+31.609%
2026-03-23	157.2000	157.2000	157.2000	157.2000	+7.967%	1	117	+1.177%
2026-03-20	150.0000	150.0000	145.6000	145.6000	-12.553%	2	118	+9.238%
2026-03-18	165.5000	167.0000	164.5000	166.5000	-3.327%	65	116	-4.474%
2026-03-17	172.2300	172.2300	172.2300	172.2300	-4.317%	5	128	-7.653%
2026-03-12	180.0000	180.0000	180.0000	180.0000	+1.192%	1	128	-11.639%
2026-03-09	173.0000	177.8800	173.0000	177.8800	-10.275%	6	128	-10.586%
2026-03-05	198.2500	198.2500	198.2500	198.2500	+3.255%	3	129	-19.773%
2026-03-03	192.0000	192.0000	192.0000	192.0000	+4.872%	1	127	-17.161%
2026-02-27	183.0800	183.0800	183.0800	183.0800	+1.898%	1	127	-13.125%
2026-02-23	181.2500	181.2500	179.6700	179.6700	-1.226%	2	127	-11.477%
2026-02-17	181.9000	181.9000	181.9000	181.9000	-12.833%	2	127	-12.562%
2026-02-10	208.6800	208.6800	208.6800	208.6800	+0.264%	2	125	-23.783%
2026-02-05	209.9500	209.9500	208.1300	208.1300	+1.235%	2	123	-23.581%
2026-02-04	205.5900	205.5900	205.5900	205.5900	-11.536%	1	123	-22.637%
2026-02-03	232.4000	232.4000	232.4000	232.4000	+0.606%	1	123	-31.562%
2026-02-02	231.0000	231.0000	231.0000	231.0000	-3.569%	1	124	-31.147%
2026-01-30	239.4500	239.5500	239.4500	239.5500	-5.615%	2	125	-33.605%
2026-01-29	253.0000	253.8000	238.0000	253.8000	+22.019%	107	125	-37.333%
2026-01-28	211.2500	211.2500	208.0000	208.0000	-0.297%	4	160	-23.534%
2026-01-27	208.6200	208.6200	208.6200	208.6200	+0.919%	1	163	-23.761%
2026-01-26	206.5100	206.7200	206.5100	206.7200	+2.846%	3	163	-23.060%
2026-01-23	191.5000	204.2400	191.5000	201.0000	+5.929%	5	162	-20.871%
2026-01-22	175.5300	190.0000	175.5300	189.7500	+20.860%	5	162	-16.179%
2026-01-21	157.0000	157.0000	157.0000	157.0000	-1.009%	1	162	+1.306%
2026-01-20	161.0000	161.0000	158.6000	158.6000	-7.978%	5	161	+0.284%
2026-01-16	171.2500	172.3500	171.2500	172.3500	+2.315%	3	156	-7.717%
2026-01-15	166.0000	168.9400	166.0000	168.4500	+1.129%	4	156	-5.580%
2026-01-14	170.2500	170.2500	165.5900	166.5700	-4.763%	12	156	-4.515%
2026-01-13	173.5000	174.9000	172.1300	174.9000	-9.542%	16	153	-9.062%
2026-01-07	193.3500	193.3500	193.3500	193.3500	-1.823%	1	152	-17.740%
2026-01-06	196.9400	196.9400	196.9400	196.9400	-0.681%	1	152	-19.239%
2026-01-02	198.2900	198.2900	198.2900	198.2900	+0.390%	1	152	-19.789%
2025-12-29	194.1800	197.5500	194.1800	197.5200	-2.819%	3	152	-19.477%
2025-12-23	203.2500	203.2500	203.2500	203.2500	-1.859%	3	154	-21.747%
2025-12-19	206.6000	207.1000	206.6000	207.1000	+1.669%	4	157	-23.201%
2025-12-16	203.7000	203.7000	203.7000	203.7000	+4.897%	3	158	-21.919%
2025-12-15	197.2200	197.2200	194.1900	194.1900	+0.617%	3	158	-18.096%
2025-12-12	193.0000	193.0000	193.0000	193.0000	-1.480%	1	156	-17.591%
2025-12-11	200.0000	200.0000	195.9000	195.9000	-0.785%	2	157	-18.811%
2025-12-10	197.4500	197.4500	197.4500	197.4500	-2.944%	1	158	-19.448%
2025-12-09	203.4400	203.4400	203.4400	203.4400	+5.039%	6	157	-21.820%
2025-12-02	193.6800	193.6800	193.6800	193.6800	-0.422%	2	157	-17.880%
2025-11-28	194.5000	194.5000	194.5000	194.5000	+2.812%	1	157	-18.226%
2025-11-26	187.5400	189.1800	187.5400	189.1800	+1.106%	3	158	-15.927%
2025-11-25	182.8100	187.8300	182.8100	187.1100	+7.950%	43	158	-14.997%
2025-11-24	168.2200	173.6800	166.9500	173.3300	+9.474%	14	139	-8.239%
2025-11-21	155.3000	159.5200	153.0000	158.3300	-0.158%	11	144	+0.455%
2025-11-20	166.2800	166.6000	157.0000	158.5800	+0.367%	25	145	+0.296%
2025-11-19	158.1600	158.1600	155.1600	158.0000	-3.629%	18	125	+0.665%
2025-11-18	159.9000	165.9500	155.6000	163.9500	-0.907%	20	114	-2.989%
2025-11-17	173.2000	173.2000	163.8300	165.4500	-5.457%	4	111	-3.868%
2025-11-14	168.4500	175.0000	167.7800	175.0000	+1.449%	7	111	-9.114%
2025-11-13	172.3000	172.5000	172.3000	172.5000	-0.599%	2	106	-7.797%
2025-11-12	182.9700	182.9700	173.5400	173.5400	-5.818%	6	105	-8.350%
2025-11-11	184.2600	184.2600	184.2600	184.2600	-3.271%	1	102	-13.682%
2025-11-10	190.0000	190.4900	189.8500	190.4900	+9.245%	3	102	-16.505%
2025-11-07	172.8000	174.3800	168.3900	174.3700	-3.759%	5	101	-8.786%
2025-11-06	181.1800	181.1800	181.1800	181.1800	-7.561%	1	97	-12.214%
2025-11-05	188.2500	196.0000	188.2500	196.0000	+4.150%	3	97	-18.852%
2025-11-04	190.1000	190.1000	187.9700	188.1900	-2.895%	4	97	-15.484%
2025-11-03	202.8600	202.8600	193.6600	193.8000	-5.232%	18	81	-17.931%
2025-10-31	220.8500	220.8500	204.5000	204.5000	-5.565%	23	81	-22.225%
2025-10-30	207.0000	221.0000	207.0000	216.5500	-19.918%	10	78	-26.553%
2025-10-29	270.4100	270.4100	270.4100	270.4100	-0.872%	1	72	-41.182%
2025-10-27	272.7900	272.7900	272.7900	272.7900	+2.940%	4	72	-41.695%
2025-10-24	265.0000	265.0000	265.0000	265.0000	+0.094%	1	72	-39.981%
2025-10-23	264.7500	264.7500	264.7500	264.7500	+7.951%	4	71	-39.924%
2025-10-17	245.2500	245.2500	245.2500	245.2500	-1.617%	2	67	-35.148%
2025-10-15	253.1500	253.1500	247.0000	249.2800	-3.072%	5	65	-36.196%
2025-10-10	257.1800	257.1800	257.1800	257.1800	+5.796%	1	61	-38.156%
2025-10-07	243.9200	244.0600	243.0900	243.0900	0.000%	61	61	-34.572%