Dark

META20280121C590
META Jan 21 2028 590.00 Call (META280121C00590000)
option OPRA

EOD

Jul 22, 2026

168.22-7.495%(-13.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	168.2200	168.2200	168.2200	168.2200	-7.495%	1	315	0.000%
2026-07-21	181.8500	181.8500	181.8500	181.8500	-2.115%	1	315	-7.495%
2026-07-17	176.9000	186.0000	171.6500	185.7800	-7.710%	5	315	-9.452%
2026-07-16	201.3000	201.3000	201.3000	201.3000	-3.147%	5	315	-16.433%
2026-07-15	208.6000	208.6000	207.8400	207.8400	+6.585%	2	320	-19.063%
2026-07-14	196.0000	196.0000	194.7000	195.0000	-0.864%	26	320	-13.733%
2026-07-13	195.0800	196.7000	195.0800	196.7000	+0.537%	5	315	-14.479%
2026-07-10	197.0000	201.0000	194.4000	195.6500	+25.417%	10	314	-14.020%
2026-07-09	143.0000	156.0000	143.0000	156.0000	+5.405%	6	321	+7.833%
2026-07-08	144.9200	148.0000	144.9200	148.0000	+1.370%	3	321	+13.662%
2026-07-07	152.0500	152.0500	146.0000	146.0000	+3.049%	2	322	+15.219%
2026-07-06	132.0000	141.6800	132.0000	141.6800	+7.447%	65	322	+18.732%
2026-07-02	135.0000	136.0000	130.0000	131.8600	-13.935%	21	293	+27.575%
2026-07-01	138.0000	158.9000	138.0000	153.2100	+32.306%	17	293	+9.797%
2026-06-30	111.7800	115.8000	111.7800	115.8000	+1.047%	5	307	+45.268%
2026-06-29	117.4500	120.0000	114.6000	114.6000	+4.182%	13	311	+46.789%
2026-06-26	105.0000	110.0000	105.0000	110.0000	+4.762%	7	321	+52.927%
2026-06-25	105.0000	105.0000	105.0000	105.0000	-6.865%	1	324	+60.210%
2026-06-24	112.7400	112.7400	112.7400	112.7400	-5.037%	2	323	+49.211%
2026-06-23	118.7200	118.7200	118.7200	118.7200	-0.411%	1	325	+41.695%
2026-06-22	119.8400	119.8400	119.2100	119.2100	-6.355%	3	326	+41.112%
2026-06-18	118.8000	127.3000	118.8000	127.3000	+1.840%	12	325	+32.145%
2026-06-17	133.0200	134.0000	125.0000	125.0000	-11.032%	12	325	+34.576%
2026-06-16	138.3000	143.9000	137.0000	140.5000	+2.961%	15	325	+19.730%
2026-06-15	133.0000	138.1200	133.0000	136.4600	+11.852%	9	326	+23.274%
2026-06-12	123.0000	123.0000	119.5000	122.0000	-1.215%	3	321	+37.885%
2026-06-10	134.2500	134.2500	123.5000	123.5000	-7.615%	4	318	+36.211%
2026-06-09	140.5000	140.5000	129.9000	133.6800	+0.997%	10	317	+25.838%
2026-06-08	130.1000	136.4500	130.1000	132.3600	-3.387%	40	316	+27.093%
2026-06-05	134.1100	138.0000	131.9500	137.0000	-16.208%	23	319	+22.788%
2026-06-04	161.5000	168.0000	161.5000	163.5000	+4.300%	7	315	+2.887%
2026-06-03	154.0000	156.7600	151.2500	156.7600	+8.110%	8	319	+7.311%
2026-06-02	142.6900	145.0000	142.6900	145.0000	+1.399%	3	318	+16.014%
2026-06-01	161.0600	161.0600	143.0000	143.0000	-10.942%	7	317	+17.636%
2026-05-28	159.2000	166.0000	159.2000	160.5700	+5.987%	4	312	+4.764%
2026-05-27	151.5000	151.5000	151.5000	151.5000	+3.981%	2	312	+11.036%
2026-05-22	145.7000	145.7000	145.7000	145.7000	+1.639%	1	314	+15.456%
2026-05-21	143.3500	143.3500	143.3500	143.3500	-1.138%	1	313	+17.349%
2026-05-20	145.0000	145.0000	145.0000	145.0000	+2.655%	3	313	+16.014%
2026-05-19	143.7500	143.7500	141.2500	141.2500	-3.715%	2	307	+19.094%
2026-05-18	145.6300	146.7000	145.6300	146.7000	-1.768%	4	307	+14.669%
2026-05-15	147.5000	149.3400	147.5000	149.3400	+3.428%	3	307	+12.642%
2026-05-13	142.6900	144.3900	141.9800	144.3900	+3.505%	3	308	+16.504%
2026-05-12	139.5000	139.5000	139.5000	139.5000	+0.963%	1	309	+20.588%
2026-05-11	141.5000	141.5000	138.1700	138.1700	-10.599%	4	309	+21.749%
2026-05-07	153.0000	154.5500	153.0000	154.5500	+5.495%	3	306	+8.845%
2026-05-06	145.5000	146.5000	145.5000	146.5000	+4.196%	16	306	+14.826%
2026-05-05	145.2000	145.2000	140.5000	140.6000	-5.922%	4	322	+19.644%
2026-05-04	145.6600	149.4700	145.6600	149.4500	+0.980%	62	321	+12.559%
2026-05-01	148.8800	151.0000	147.0000	148.0000	-1.149%	8	264	+13.662%
2026-04-30	145.0000	149.7200	140.9400	149.7200	-22.920%	62	264	+12.356%
2026-04-29	194.2400	194.2400	194.2400	194.2400	-0.057%	1	239	-13.396%
2026-04-28	194.0500	194.3500	194.0500	194.3500	-3.308%	4	240	-13.445%
2026-04-27	201.0500	201.1500	200.6500	201.0000	-1.736%	14	244	-16.308%
2026-04-24	204.5500	204.5500	204.5500	204.5500	+5.493%	1	244	-17.761%
2026-04-23	193.9000	193.9000	193.9000	193.9000	-8.538%	1	243	-13.244%
2026-04-17	208.0000	212.0000	208.0000	212.0000	+6.000%	2	244	-20.651%
2026-04-16	200.0000	200.0000	200.0000	200.0000	+0.503%	3	246	-15.890%
2026-04-15	199.0000	199.0000	199.0000	199.0000	+3.377%	1	243	-15.467%
2026-04-14	192.5000	192.5000	192.5000	192.5000	+14.570%	1	244	-12.613%
2026-04-13	168.0200	168.0200	168.0200	168.0200	+0.671%	3	245	+0.119%
2026-04-10	166.9000	166.9000	166.9000	166.9000	+3.037%	1	242	+0.791%
2026-04-08	144.5000	163.0000	142.8200	161.9800	+21.288%	6	243	+3.852%
2026-04-06	133.6500	133.6500	133.5500	133.5500	-2.233%	10	244	+25.960%
2026-04-01	138.3400	144.3500	134.4000	136.6000	+22.842%	12	244	+23.148%
2026-03-30	110.0000	111.2000	110.0000	111.2000	+6.810%	3	235	+51.277%
2026-03-27	109.0000	109.0000	104.1100	104.1100	-11.017%	19	234	+61.579%
2026-03-26	135.6600	135.6600	117.0000	117.0000	-20.624%	19	243	+43.778%
2026-03-25	148.8900	148.8900	147.4000	147.4000	+2.646%	2	229	+14.125%
2026-03-24	148.0000	148.0000	142.9500	143.6000	-4.375%	5	229	+17.145%
2026-03-23	149.7500	150.5000	148.7700	150.1700	+6.405%	9	225	+12.020%
2026-03-20	146.6500	146.6500	141.1300	141.1300	-6.536%	17	228	+19.195%
2026-03-19	157.0000	157.0000	151.0000	151.0000	-4.430%	8	211	+11.404%
2026-03-18	158.0000	158.0000	158.0000	158.0000	-2.469%	1	203	+6.468%
2026-03-17	164.0000	164.0000	162.0000	162.0000	-3.312%	10	202	+3.840%
2026-03-16	167.0000	167.5500	167.0000	167.5500	+6.044%	4	192	+0.400%
2026-03-13	164.1500	164.1500	158.0000	158.0000	-12.222%	5	196	+6.468%
2026-03-12	180.0000	180.0000	180.0000	180.0000	-2.703%	1	192	-6.544%
2026-03-10	185.0000	185.0000	185.0000	185.0000	+9.157%	2	191	-9.070%
2026-03-09	170.0000	170.0000	169.4800	169.4800	-4.249%	2	192	-0.743%
2026-03-06	177.0000	177.0000	177.0000	177.0000	-8.880%	1	192	-4.960%
2026-03-04	191.0000	196.5000	191.0000	194.2500	+8.641%	18	191	-13.400%
2026-03-03	178.8000	178.8000	178.8000	178.8000	-2.108%	1	184	-5.917%
2026-02-25	181.2500	182.6500	181.2500	182.6500	+4.670%	2	185	-7.900%
2026-02-24	174.5000	174.5000	174.5000	174.5000	-1.412%	3	185	-3.599%
2026-02-23	177.6800	177.6800	177.0000	177.0000	-1.156%	5	182	-4.960%
2026-02-18	176.4500	179.0700	176.4500	179.0700	+1.744%	3	177	-6.059%
2026-02-17	176.0000	176.0000	176.0000	176.0000	-12.871%	3	178	-4.420%
2026-02-10	202.0000	202.0000	202.0000	202.0000	+5.926%	2	175	-16.723%
2026-02-06	184.7100	190.7000	184.7100	190.7000	-15.619%	2	173	-11.788%
2026-02-02	226.0000	226.0000	226.0000	226.0000	-10.591%	1	173	-25.566%
2026-01-29	249.0000	252.7700	236.0400	252.7700	+23.574%	22	173	-33.449%
2026-01-28	205.0000	205.0000	204.5500	204.5500	-0.728%	2	191	-17.761%
2026-01-26	199.9000	206.5000	199.9000	206.0500	+10.276%	14	190	-18.360%
2026-01-23	186.8500	186.8500	186.8500	186.8500	+4.972%	1	194	-9.971%
2026-01-22	177.1000	178.0000	176.5000	178.0000	+13.304%	6	195	-5.494%
2026-01-21	157.1000	157.1000	157.1000	157.1000	+2.680%	1	197	+7.078%
2026-01-20	152.2500	156.9000	152.2500	153.0000	-6.776%	6	198	+9.948%
2026-01-15	164.1200	164.1200	164.1200	164.1200	+0.730%	1	199	+2.498%
2026-01-14	162.9300	162.9300	162.9300	162.9300	-3.306%	1	199	+3.247%
2026-01-13	168.5000	168.5000	168.5000	168.5000	-7.974%	3	198	-0.166%
2026-01-07	183.1000	183.1000	183.1000	183.1000	-6.054%	1	195	-8.127%
2026-01-05	194.9000	194.9000	194.9000	194.9000	+0.568%	1	197	-13.689%
2025-12-31	193.8000	193.8000	193.8000	193.8000	-1.898%	3	197	-13.199%
2025-12-30	202.0000	202.0000	197.4000	197.5500	+2.912%	12	197	-14.847%
2025-12-29	191.9600	191.9600	191.9600	191.9600	-3.513%	2	204	-12.367%
2025-12-23	198.9500	198.9500	198.9500	198.9500	-0.525%	2	204	-15.446%
2025-12-19	200.0000	200.0000	200.0000	200.0000	+0.614%	1	204	-15.890%
2025-12-18	198.9000	198.9000	198.7800	198.7800	+1.006%	2	205	-15.374%
2025-12-17	196.4500	196.8000	196.4500	196.8000	+2.891%	2	204	-14.522%
2025-12-16	191.2700	191.2700	191.2700	191.2700	+1.351%	1	205	-12.051%
2025-12-15	188.7200	188.7200	188.7200	188.7200	+2.565%	3	204	-10.863%
2025-12-12	186.1500	186.1500	184.0000	184.0000	-2.387%	3	204	-8.576%
2025-12-11	188.5000	188.5000	188.5000	188.5000	-2.281%	1	205	-10.759%
2025-12-10	191.2600	193.3500	191.2600	192.9000	-6.812%	5	204	-12.794%
2025-12-08	207.0000	207.0000	207.0000	207.0000	-1.264%	2	202	-18.734%
2025-12-05	209.6500	209.6500	209.6500	209.6500	+2.785%	10	204	-19.762%
2025-12-04	203.2000	205.3000	203.2000	203.9700	+7.904%	9	204	-17.527%
2025-12-03	189.0300	189.0300	189.0300	189.0300	-0.048%	5	206	-11.009%
2025-12-01	189.0300	189.1200	189.0300	189.1200	-0.906%	4	209	-11.051%
2025-11-28	190.8500	190.8500	190.8500	190.8500	+4.147%	1	205	-11.857%
2025-11-26	183.2500	183.2500	183.2500	183.2500	+0.659%	1	205	-8.202%
2025-11-25	175.3500	182.0500	174.4000	182.0500	+8.138%	9	205	-7.597%
2025-11-24	164.8000	168.3500	164.8000	168.3500	+8.929%	5	209	-0.077%
2025-11-21	154.6000	156.3700	149.3500	154.5500	+1.544%	45	207	+8.845%
2025-11-20	162.4300	162.4300	152.0000	152.2000	-0.815%	31	198	+10.526%
2025-11-19	156.3000	157.7500	151.0000	153.4500	-5.743%	69	205	+9.625%
2025-11-18	158.2500	162.8000	152.0000	162.8000	+1.680%	111	162	+3.329%
2025-11-17	169.1800	169.1800	160.0000	160.1100	-5.137%	19	118	+5.065%
2025-11-14	164.5000	171.0000	163.9000	168.7800	-0.718%	11	107	-0.332%
2025-11-12	177.0000	177.0000	170.0000	170.0000	-4.970%	8	96	-1.047%
2025-11-11	179.1000	179.1000	178.8900	178.8900	-1.111%	2	90	-5.965%
2025-11-10	185.0000	185.0000	180.9000	180.9000	+7.137%	12	90	-7.009%
2025-11-07	173.6000	173.6000	163.8400	168.8500	-5.723%	16	78	-0.373%
2025-11-06	183.8900	183.8900	179.1000	179.1000	-6.402%	16	63	-6.075%
2025-11-05	190.1100	191.3500	190.1100	191.3500	+3.910%	2	47	-12.088%
2025-11-04	184.1500	184.1500	184.1500	184.1500	-5.102%	1	46	-8.651%
2025-11-03	201.5000	201.5000	194.0500	194.0500	-0.828%	5	40	-13.311%
2025-10-31	200.0000	200.8800	195.6700	195.6700	-9.725%	3	40	-14.029%
2025-10-30	200.4600	217.8000	200.0000	216.7500	-20.450%	37	38	-22.390%
2025-10-28	272.4700	272.4700	272.4700	272.4700	+15.478%	1	5	-38.261%
2025-10-16	235.9500	235.9500	235.9500	235.9500	-1.350%	1	4	-28.705%
2025-10-01	239.1800	239.1800	239.1800	239.1800	-4.144%	1	3	-29.668%
2025-09-30	249.5200	249.5200	249.5200	249.5200	-4.031%	1	2	-32.583%
2025-09-26	260.0000	260.0000	260.0000	260.0000	0.000%	1	1	-35.300%