Dark

META20280121C600
META Jan 21 2028 600.00 Call (META280121C00600000)
option OPRA

EOD

Jul 23, 2026

149.00-9.422%(-15.50)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	152.0100	154.9400	144.0000	149.0000	-9.422%	58	2,905	0.000%
2026-07-22	169.1600	169.1600	163.9000	164.5000	-6.508%	104	2,872	-9.422%
2026-07-21	179.1500	179.1500	175.9500	175.9500	-0.006%	106	2,777	-15.317%
2026-07-20	179.0800	179.0800	175.9600	175.9600	+0.119%	2	2,677	-15.322%
2026-07-17	177.0000	180.9200	164.0000	175.7500	-8.464%	18	2,677	-15.220%
2026-07-16	199.1300	204.5000	192.0000	192.0000	-6.341%	11	2,671	-22.396%
2026-07-15	188.4500	209.9000	188.4500	205.0000	+9.043%	64	2,672	-27.317%
2026-07-14	189.0000	194.0000	186.5000	188.0000	-0.529%	52	2,714	-20.745%
2026-07-13	200.0000	200.0500	184.5800	189.0000	-4.372%	67	2,739	-21.164%
2026-07-10	181.7500	200.1500	181.7500	197.6400	+19.782%	116	2,758	-24.610%
2026-07-09	131.1500	165.0000	129.0000	165.0000	+14.623%	180	2,862	-9.697%
2026-07-08	142.0000	144.8200	140.5300	143.9500	-5.296%	57	2,988	+3.508%
2026-07-07	145.0000	155.0000	140.9000	152.0000	+9.250%	50	2,989	-1.974%
2026-07-06	133.9200	141.0000	131.1600	139.1300	+8.695%	34	3,027	+7.094%
2026-07-02	145.2000	145.2000	127.0000	128.0000	-12.777%	99	2,978	+16.406%
2026-07-01	140.0000	156.0000	132.0000	146.7500	+31.851%	169	2,978	+1.533%
2026-06-30	109.4700	111.3000	106.0000	111.3000	-1.330%	31	3,021	+33.872%
2026-06-29	114.9500	116.1000	112.0000	112.8000	+7.881%	24	3,015	+32.092%
2026-06-26	102.4500	109.0800	101.0500	104.5600	+3.015%	119	3,009	+42.502%
2026-06-25	105.0000	109.0000	100.8000	101.5000	-8.203%	83	2,903	+46.798%
2026-06-24	115.9700	115.9700	109.0000	110.5700	-2.150%	42	2,870	+34.756%
2026-06-23	118.0000	118.5000	113.0000	113.0000	-2.334%	813	2,840	+31.858%
2026-06-22	118.6500	122.5000	112.7000	115.7000	-6.731%	86	2,037	+28.781%
2026-06-18	122.0000	124.5600	115.0000	124.0500	+8.530%	74	1,965	+20.113%
2026-06-17	130.0000	130.0000	114.3000	114.3000	-15.646%	75	1,965	+30.359%
2026-06-16	138.0000	140.8500	132.0600	135.5000	+1.460%	46	1,965	+9.963%
2026-06-15	128.5000	137.5200	127.5000	133.5500	+16.130%	84	1,971	+11.569%
2026-06-12	119.0000	119.4200	114.0000	115.0000	-3.321%	93	2,004	+29.565%
2026-06-11	109.0000	118.9500	109.0000	118.9500	+0.805%	74	1,954	+25.263%
2026-06-10	125.0000	129.5000	118.0000	118.0000	-8.385%	224	1,910	+26.271%
2026-06-09	130.2700	134.2000	125.0000	128.8000	-0.155%	57	2,061	+15.683%
2026-06-08	130.0500	131.6000	125.0000	129.0000	-3.240%	54	2,066	+15.504%
2026-06-05	155.5000	155.5000	126.8000	133.3200	-13.429%	207	2,033	+11.761%
2026-06-04	153.0000	165.0000	153.0000	154.0000	+0.654%	117	1,902	-3.247%
2026-06-03	141.0000	153.0000	141.0000	153.0000	+12.566%	84	2,001	-2.614%
2026-06-02	138.7500	142.9900	135.3700	135.9200	-1.507%	205	2,054	+9.623%
2026-06-01	148.0000	150.2000	137.8500	138.0000	-10.261%	199	1,987	+7.971%
2026-05-29	155.0000	155.0000	149.5000	153.7800	+1.171%	72	1,890	-3.108%
2026-05-28	161.1500	164.4800	152.0000	152.0000	-5.000%	74	1,871	-1.974%
2026-05-27	138.0000	160.7700	138.0000	160.0000	+11.888%	85	1,898	-6.875%
2026-05-26	139.3500	143.0000	138.0000	143.0000	+2.070%	56	1,890	+4.196%
2026-05-22	142.0000	143.0000	139.0000	140.1000	+2.487%	21	1,880	+6.353%
2026-05-21	134.1500	139.2500	131.0000	136.7000	-0.146%	68	1,880	+8.998%
2026-05-20	136.1500	137.9000	134.0000	136.9000	+0.146%	30	1,880	+8.839%
2026-05-19	139.1500	143.3500	135.7500	136.7000	-3.732%	63	1,866	+8.998%
2026-05-18	138.0000	144.0000	138.0000	142.0000	-2.740%	59	1,866	+4.930%
2026-05-15	144.5000	149.8000	141.9600	146.0000	-0.983%	44	1,866	+2.055%
2026-05-14	148.0000	151.6000	146.3200	147.4500	+0.993%	38	1,872	+1.051%
2026-05-13	135.5000	148.2000	134.0500	146.0000	+6.608%	95	1,826	+2.055%
2026-05-12	131.6500	136.9500	130.0000	136.9500	+1.973%	68	1,826	+8.799%
2026-05-11	136.2100	137.6000	133.0000	134.3000	-4.853%	134	1,826	+10.946%
2026-05-08	144.0000	147.0000	140.0300	141.1500	-3.566%	29	1,775	+5.561%
2026-05-07	149.7300	150.8500	143.5500	146.3700	+1.695%	117	1,760	+1.797%
2026-05-06	136.0000	149.0000	133.5000	143.9300	+3.547%	76	1,704	+3.523%
2026-05-05	140.0000	141.6400	135.9000	139.0000	-3.806%	141	1,685	+7.194%
2026-05-04	140.6000	146.0000	139.0000	144.5000	+1.546%	139	1,607	+3.114%
2026-05-01	146.5500	148.4500	140.5700	142.3000	-2.979%	122	1,478	+4.708%
2026-04-30	153.1500	153.1500	137.0000	146.6700	-23.008%	558	1,478	+1.589%
2026-04-29	184.8500	192.0000	184.8500	190.5000	+0.900%	6	1,275	-21.785%
2026-04-28	192.9800	192.9800	188.0000	188.8000	-3.165%	13	1,274	-21.081%
2026-04-27	193.5900	197.7700	192.9500	194.9700	+0.838%	28	1,270	-23.578%
2026-04-24	188.4400	199.1000	188.4400	193.3500	+7.662%	9	1,274	-22.938%
2026-04-23	186.0000	186.0000	175.9500	179.5900	-8.115%	6	1,268	-17.033%
2026-04-22	192.7700	195.4500	192.7700	195.4500	+1.348%	3	1,270	-23.766%
2026-04-21	193.0000	193.0000	192.8500	192.8500	+0.443%	7	1,274	-22.738%
2026-04-20	192.3900	192.3900	192.0000	192.0000	-5.489%	3	1,274	-22.396%
2026-04-17	198.4000	203.1500	198.4000	203.1500	+4.458%	43	1,273	-26.655%
2026-04-16	196.3200	196.3200	194.0100	194.4800	+0.636%	33	1,257	-23.385%
2026-04-15	190.6900	196.0000	189.9500	193.2500	+2.683%	30	1,256	-22.898%
2026-04-14	179.0000	188.2000	179.0000	188.2000	+14.882%	48	1,257	-20.829%
2026-04-13	162.9100	163.8200	160.9700	163.8200	+1.042%	4	1,264	-9.047%
2026-04-10	167.5800	167.5800	162.1300	162.1300	-1.140%	3	1,265	-8.098%
2026-04-09	160.0000	168.9700	160.0000	164.0000	+7.895%	32	1,263	-9.146%
2026-04-08	143.5000	163.0000	137.0000	152.0000	+23.930%	149	1,248	-1.974%
2026-04-07	125.0100	125.0100	121.6500	122.6500	-2.659%	4	1,260	+21.484%
2026-04-06	130.0000	130.0000	126.0000	126.0000	-1.370%	12	1,259	+18.254%
2026-04-02	122.0000	128.0400	122.0000	127.7500	-2.032%	21	1,242	+16.634%
2026-04-01	130.5000	139.4100	130.4000	130.4000	+3.402%	27	1,242	+14.264%
2026-03-31	116.7900	126.8600	114.8000	126.1100	+20.059%	47	1,254	+18.151%
2026-03-30	104.0000	107.3100	102.3500	105.0400	+4.341%	76	1,253	+41.851%
2026-03-27	110.7800	110.7800	98.3900	100.6700	-11.460%	78	1,253	+48.008%
2026-03-26	132.8200	132.8200	112.1000	113.7000	-18.786%	218	1,242	+31.047%
2026-03-25	144.0000	144.0000	140.0000	140.0000	+0.539%	41	1,228	+6.429%
2026-03-24	143.4700	143.4700	139.2500	139.2500	-5.356%	27	1,199	+7.002%
2026-03-23	145.9500	148.0700	144.6000	147.1300	+6.231%	42	1,189	+1.271%
2026-03-20	144.3300	145.1500	137.2000	138.5000	-6.102%	138	1,192	+7.581%
2026-03-19	150.5500	152.1700	145.1500	147.5000	-6.940%	25	1,129	+1.017%
2026-03-18	156.0000	158.5000	155.5000	158.5000	+0.795%	4	1,112	-5.994%
2026-03-17	165.9700	165.9700	156.7300	157.2500	-2.329%	28	1,108	-5.246%
2026-03-16	163.6000	168.9900	159.3000	161.0000	+5.229%	16	1,088	-7.453%
2026-03-13	160.6500	160.6500	152.0000	153.0000	-9.735%	21	1,083	-2.614%
2026-03-12	176.5000	176.5000	169.5000	169.5000	-4.426%	12	1,069	-12.094%
2026-03-11	177.3500	177.3500	177.3500	177.3500	-2.130%	1	1,069	-15.985%
2026-03-10	179.7800	181.2100	179.7800	181.2100	+7.953%	11	1,069	-17.775%
2026-03-09	169.3000	169.3000	163.0500	167.8600	-3.251%	13	1,059	-11.236%
2026-03-06	169.0000	174.9000	169.0000	173.5000	-7.835%	7	1,060	-14.121%
2026-03-05	188.2500	188.2500	188.2500	188.2500	-1.171%	1	1,058	-20.850%
2026-03-04	191.3000	191.3000	188.4500	190.4800	+4.959%	42	1,059	-21.777%
2026-03-02	176.3500	182.9900	176.3500	181.4800	+3.114%	4	1,043	-17.897%
2026-02-27	170.5000	176.0000	168.5800	176.0000	-4.296%	127	1,045	-15.341%
2026-02-26	174.0000	183.9000	174.0000	183.9000	+3.199%	121	1,090	-18.978%
2026-02-25	178.1700	178.2000	178.1700	178.2000	+4.119%	14	1,102	-16.386%
2026-02-24	163.5000	171.1500	163.5000	171.1500	+1.494%	45	1,102	-12.942%
2026-02-23	176.5000	177.5000	168.6300	168.6300	-5.793%	13	1,101	-11.641%
2026-02-20	179.0000	179.0000	179.0000	179.0000	+2.461%	1	1,099	-16.760%
2026-02-19	170.8000	174.7000	170.8000	174.7000	+3.141%	5	1,100	-14.711%
2026-02-18	170.5800	170.7500	169.3800	169.3800	-1.523%	6	1,100	-12.032%
2026-02-17	167.2500	172.0000	164.4000	172.0000	0.000%	8	1,097	-13.372%
2026-02-13	170.0000	179.4000	170.0000	172.0000	-4.444%	9	1,097	-13.372%
2026-02-12	187.5300	187.5300	177.7200	180.0000	-6.687%	109	1,097	-17.222%
2026-02-11	187.1300	192.9000	187.1300	192.9000	-0.228%	5	1,000	-22.758%
2026-02-10	195.2500	195.2500	192.9300	193.3400	-4.368%	3	1,001	-22.934%
2026-02-09	193.1000	202.1700	192.0000	202.1700	+8.519%	28	1,001	-26.300%
2026-02-06	188.0000	188.0000	179.7600	186.3000	-4.949%	8	979	-20.021%
2026-02-05	192.2000	196.2600	189.0000	196.0000	+2.083%	18	978	-23.980%
2026-02-04	201.0000	201.0000	192.0000	192.0000	-6.341%	55	984	-22.396%
2026-02-03	217.0000	217.0000	205.0000	205.0000	-7.093%	5	986	-27.317%
2026-02-02	226.4300	226.4300	218.4500	220.6500	-2.862%	16	987	-32.472%
2026-01-30	233.3000	233.3000	227.1500	227.1500	-7.898%	6	996	-34.405%
2026-01-29	246.0500	250.0000	225.9700	246.6300	+24.561%	213	1,002	-39.586%
2026-01-28	198.9500	200.0000	195.0000	198.0000	-1.590%	66	1,134	-24.747%
2026-01-27	197.0000	201.2000	195.5500	201.2000	+0.953%	23	1,133	-25.944%
2026-01-26	192.3000	202.0000	192.3000	199.3000	+5.506%	92	1,143	-25.238%
2026-01-23	179.9200	194.4100	179.9200	188.9000	+5.108%	127	1,122	-21.122%
2026-01-22	165.7800	180.4400	165.7800	179.7200	+16.211%	17	1,169	-17.093%
2026-01-21	149.5500	155.9500	146.8400	154.6500	+3.307%	40	1,171	-3.653%
2026-01-20	150.0000	152.6000	147.8500	149.7000	-6.227%	35	1,159	-0.468%
2026-01-16	164.0000	164.0000	159.2500	159.6400	+0.245%	22	1,116	-6.665%
2026-01-15	154.5500	160.1100	154.5500	159.2500	+1.407%	43	1,116	-6.436%
2026-01-14	159.6800	159.6800	155.7500	157.0400	-5.420%	22	1,141	-5.120%
2026-01-13	170.0000	170.0000	161.9300	166.0400	-7.032%	52	1,127	-10.263%
2026-01-12	180.7300	180.7300	178.3000	178.6000	-1.435%	3	1,088	-16.573%
2026-01-09	178.7200	181.5500	175.7700	181.2000	+2.704%	20	1,088	-17.770%
2026-01-08	173.1700	176.4300	172.3700	176.4300	-1.656%	15	1,084	-15.547%
2026-01-07	181.0000	183.1600	178.2500	179.4000	-1.591%	25	1,088	-16.945%
2026-01-06	182.3000	182.3000	182.3000	182.3000	-3.058%	1	1,080	-18.267%
2026-01-05	186.6700	189.7000	186.5000	188.0500	+3.843%	15	1,092	-20.766%
2026-01-02	185.7600	185.7600	177.7400	181.0900	-3.982%	21	1,092	-17.720%
2025-12-31	190.0000	190.0000	188.6000	188.6000	-2.123%	11	1,096	-20.997%
2025-12-30	192.0000	195.4500	191.9200	192.6900	+4.269%	10	1,096	-22.674%
2025-12-29	188.5000	188.5000	184.8000	184.8000	-3.145%	5	1,102	-19.372%
2025-12-26	193.6000	193.6000	189.9500	190.8000	-1.649%	17	1,100	-21.908%
2025-12-24	193.0900	194.0000	193.0900	194.0000	+0.129%	3	1,089	-23.196%
2025-12-23	192.2100	193.7500	192.2000	193.7500	+1.440%	10	1,089	-23.097%
2025-12-22	194.0000	199.4500	189.4500	191.0000	-3.119%	9	1,085	-21.990%
2025-12-19	193.8600	197.1500	193.8600	197.1500	+2.495%	4	1,090	-24.423%
2025-12-18	192.3400	197.8000	192.3400	192.3500	+3.693%	9	1,093	-22.537%
2025-12-17	188.0000	192.0000	185.5000	185.5000	-3.032%	30	1,091	-19.677%
2025-12-16	184.2500	191.3000	184.2500	191.3000	+2.767%	6	1,114	-22.112%
2025-12-15	180.4300	186.1500	180.3000	186.1500	+2.393%	170	1,112	-19.957%
2025-12-12	186.6500	186.6500	179.2200	181.8000	-3.143%	73	1,178	-18.042%
2025-12-11	190.1400	190.1400	186.3500	187.7000	+0.240%	8	1,123	-20.618%
2025-12-10	189.1000	189.1000	183.2500	187.2500	-2.979%	8	1,126	-20.427%
2025-12-09	194.4000	195.1500	191.7500	193.0000	-4.503%	14	1,127	-22.798%
2025-12-08	203.7500	206.0100	201.4000	202.1000	-2.259%	35	1,119	-26.274%
2025-12-05	201.9000	207.2500	201.9000	206.7700	+4.429%	30	1,112	-27.939%
2025-12-04	202.5000	202.9000	198.0000	198.0000	+8.493%	84	1,095	-24.747%
2025-12-03	186.3500	187.8200	182.5000	182.5000	-2.406%	27	1,081	-18.356%
2025-12-02	183.2500	187.4500	182.5000	187.0000	+1.437%	19	1,083	-20.321%
2025-12-01	183.5500	185.6600	181.6000	184.3500	-2.253%	30	1,078	-19.175%
2025-11-28	183.2700	188.6000	183.2700	188.6000	+5.658%	10	1,090	-20.997%
2025-11-26	180.1500	181.4500	177.3000	178.5000	-1.217%	38	1,083	-16.527%
2025-11-25	167.9800	180.7500	167.9800	180.7000	+9.728%	57	1,083	-17.543%
2025-11-24	152.0000	165.2000	152.0000	164.6800	+9.787%	120	1,078	-9.521%
2025-11-21	150.0000	153.8600	144.0000	150.0000	+0.053%	100	1,040	-0.667%
2025-11-20	157.6500	160.8500	146.8500	149.9200	-0.432%	86	962	-0.614%
2025-11-19	151.5000	154.1600	146.5000	150.5700	-4.199%	170	912	-1.043%
2025-11-18	151.7500	160.0000	147.5800	157.1700	+0.108%	258	870	-5.198%
2025-11-17	163.9200	165.8000	155.0000	157.0000	-4.268%	105	689	-5.096%
2025-11-14	159.2000	166.8500	156.8500	164.0000	-0.846%	70	617	-9.146%
2025-11-13	165.5000	170.4700	161.9000	165.4000	+0.242%	63	583	-9.915%
2025-11-12	173.5000	173.5000	164.4000	165.0000	-5.714%	63	555	-9.697%
2025-11-11	172.5000	175.0000	171.6500	175.0000	-3.261%	17	520	-14.857%
2025-11-10	177.2500	181.0600	175.4000	180.9000	+4.657%	27	520	-17.634%
2025-11-07	165.0000	172.8500	159.0000	172.8500	+1.976%	133	508	-13.798%
2025-11-06	180.0000	180.0000	169.5000	169.5000	-9.057%	59	398	-12.094%
2025-11-05	178.6500	186.3800	178.6500	186.3800	+5.062%	17	374	-20.056%
2025-11-04	177.2500	187.0400	176.7500	177.4000	-3.692%	107	365	-16.009%
2025-11-03	195.0000	199.8100	184.1800	184.2000	-4.063%	78	256	-19.110%
2025-10-31	200.6500	202.0600	190.2500	192.0000	-6.796%	85	256	-22.396%
2025-10-30	199.9500	212.3500	190.8600	206.0000	-22.846%	137	205	-27.670%
2025-10-29	260.0000	267.0000	260.0000	267.0000	+1.079%	30	75	-44.195%
2025-10-28	263.5000	264.1500	263.5000	264.1500	+0.959%	2	50	-43.593%
2025-10-27	261.6400	261.6400	261.6400	261.6400	+4.094%	1	49	-43.052%
2025-10-24	251.3500	251.3500	251.3500	251.3500	-0.770%	1	49	-40.720%
2025-10-23	251.1000	253.5000	251.1000	253.3000	+4.454%	4	48	-41.176%
2025-10-22	246.9500	246.9500	242.5000	242.5000	-1.941%	2	50	-38.557%
2025-10-21	244.9000	247.3000	244.9000	247.3000	+0.024%	3	50	-39.749%
2025-10-20	241.1400	247.2400	241.1400	247.2400	+8.439%	5	51	-39.735%
2025-10-16	239.3200	239.3200	228.0000	228.0000	-3.492%	11	50	-34.649%
2025-10-15	237.9500	241.7800	236.2500	236.2500	+1.788%	3	42	-36.931%
2025-10-14	228.0000	232.1000	228.0000	232.1000	-1.234%	3	43	-35.804%
2025-10-13	236.2500	236.2500	235.0000	235.0000	+3.070%	3	40	-36.596%
2025-10-10	246.9500	246.9500	228.0000	228.0000	-8.065%	9	41	-34.649%
2025-10-09	243.7500	248.0000	243.7500	248.0000	+5.415%	7	37	-39.919%
2025-10-08	235.2600	235.2600	235.2600	235.2600	+1.888%	6	38	-36.666%
2025-10-07	230.2100	230.9000	230.2100	230.9000	-1.828%	2	32	-35.470%
2025-10-06	220.2700	235.2000	220.2700	235.2000	+1.554%	6	32	-36.650%
2025-10-03	238.2000	238.2000	231.6000	231.6000	-2.525%	4	27	-35.665%
2025-10-02	239.0000	239.0000	236.0000	237.6000	+0.729%	5	23	-37.290%
2025-10-01	231.0000	235.8800	231.0000	235.8800	-3.129%	7	20	-36.832%
2025-09-30	247.1500	247.7000	243.5000	243.5000	-5.631%	4	13	-38.809%
2025-09-29	258.6300	258.6300	258.0300	258.0300	-0.394%	2	12	-42.255%
2025-09-25	260.0000	260.0000	259.0500	259.0500	-1.894%	2	11	-42.482%
2025-09-24	265.9200	265.9200	263.6000	264.0500	0.000%	9	9	-43.571%