Dark

META20280121C610
META Jan 21 2028 610.00 Call (META280121C00610000)
option OPRA

EOD

Jul 23, 2026

147.70-7.688%(-12.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	146.6300	147.7000	140.4000	147.7000	-7.688%	13	629	0.000%
2026-07-22	160.0000	160.0000	160.0000	160.0000	-6.449%	1	625	-7.688%
2026-07-21	173.6000	173.6500	171.0300	171.0300	-10.615%	7	624	-13.641%
2026-07-16	191.3400	191.3400	191.3400	191.3400	-2.917%	1	631	-22.808%
2026-07-15	199.3500	199.3500	197.0900	197.0900	+6.449%	8	631	-25.060%
2026-07-14	185.2500	185.2500	185.1500	185.1500	+1.175%	10	631	-20.227%
2026-07-13	183.0000	183.0000	183.0000	183.0000	-4.063%	2	626	-19.290%
2026-07-10	163.0000	193.7000	163.0000	190.7500	+23.864%	25	626	-22.569%
2026-07-09	146.0000	154.0000	145.4700	154.0000	+12.986%	8	629	-4.091%
2026-07-08	139.1500	139.1500	136.3000	136.3000	-7.968%	4	627	+8.364%
2026-07-07	141.5600	148.1000	137.0000	148.1000	+18.046%	7	626	-0.270%
2026-07-02	127.1900	127.1900	124.0000	125.4600	-11.380%	4	621	+17.727%
2026-07-01	135.0000	148.0000	133.0000	141.5700	+36.335%	40	621	+4.330%
2026-06-30	103.8400	103.8400	103.8400	103.8400	+4.921%	1	626	+42.238%
2026-06-26	98.9700	98.9700	98.9700	98.9700	-0.692%	10	627	+49.237%
2026-06-25	103.1200	103.5900	98.3500	99.6600	-12.023%	9	617	+48.204%
2026-06-22	113.2800	113.2800	113.2800	113.2800	-4.542%	1	612	+30.385%
2026-06-18	118.8600	118.8600	118.6700	118.6700	+3.182%	4	614	+24.463%
2026-06-17	123.5000	123.5000	115.0100	115.0100	-12.871%	4	614	+28.424%
2026-06-16	135.0000	135.4400	130.0000	132.0000	+2.924%	18	614	+11.894%
2026-06-15	128.4900	129.7500	126.0000	128.2500	+14.816%	8	616	+15.166%
2026-06-12	110.3300	111.7000	110.3300	111.7000	-0.587%	2	614	+32.229%
2026-06-11	112.3600	112.3600	112.3600	112.3600	-4.780%	1	613	+31.452%
2026-06-10	118.0000	118.0000	118.0000	118.0000	-5.600%	1	614	+25.169%
2026-06-09	129.7000	129.7000	125.0000	125.0000	+1.215%	2	613	+18.160%
2026-06-08	121.5000	125.9700	121.5000	123.5000	-5.000%	3	612	+19.595%
2026-06-05	147.5000	147.5000	123.0300	130.0000	-15.232%	34	611	+13.615%
2026-06-04	156.5000	159.7100	153.3600	153.3600	+3.580%	18	604	-3.691%
2026-06-03	141.0000	149.3800	141.0000	148.0600	+9.772%	39	617	-0.243%
2026-06-02	136.8000	138.0000	134.7600	134.8800	-0.089%	31	632	+9.505%
2026-06-01	151.4600	151.4600	135.0000	135.0000	-8.163%	62	610	+9.407%
2026-05-29	147.0000	148.2800	145.0000	147.0000	-3.289%	10	585	+0.476%
2026-05-28	156.8100	156.8100	150.0000	152.0000	-1.299%	3	584	-2.829%
2026-05-27	135.5000	155.5200	135.5000	154.0000	+13.152%	32	583	-4.091%
2026-05-26	134.3900	136.1000	134.3900	136.1000	+0.815%	24	592	+8.523%
2026-05-22	138.0000	138.0000	135.0000	135.0000	-0.273%	8	589	+9.407%
2026-05-21	129.9500	135.3700	127.0000	135.3700	+1.015%	5	584	+9.108%
2026-05-20	131.5000	134.0100	129.3000	134.0100	+1.584%	7	584	+10.216%
2026-05-19	139.2200	139.2200	131.5000	131.9200	-4.634%	12	581	+11.962%
2026-05-18	134.0000	140.0000	134.0000	138.3300	-4.600%	33	581	+6.774%
2026-05-15	139.9800	145.0000	139.3000	145.0000	+1.399%	27	581	+1.862%
2026-05-14	142.9000	148.2700	141.3500	143.0000	+0.882%	16	551	+3.287%
2026-05-13	136.0200	142.9500	136.0200	141.7500	+8.704%	9	550	+4.198%
2026-05-12	132.0000	132.0000	130.4000	130.4000	+0.695%	2	550	+13.267%
2026-05-11	131.0200	133.0000	129.4500	129.5000	-5.322%	176	550	+14.054%
2026-05-08	141.4000	141.4000	135.5000	136.7800	-3.336%	8	480	+7.984%
2026-05-07	144.8000	146.1300	141.0000	141.5000	+2.380%	10	477	+4.382%
2026-05-06	130.5000	143.0000	130.5000	138.2100	+4.388%	15	475	+6.866%
2026-05-05	139.5000	139.5000	131.0000	132.4000	-5.530%	27	474	+11.556%
2026-05-04	137.6300	140.7000	134.0000	140.1500	+1.199%	20	456	+5.387%
2026-05-01	141.6900	142.0000	138.4900	138.4900	-3.826%	37	424	+6.650%
2026-04-30	147.7000	147.7000	133.0000	144.0000	-21.311%	104	424	+2.569%
2026-04-29	183.0000	183.0000	183.0000	183.0000	-0.630%	1	404	-19.290%
2026-04-28	184.1200	184.1600	184.1200	184.1600	-2.669%	7	405	-19.798%
2026-04-27	188.0000	190.4000	188.0000	189.2100	-0.153%	32	405	-21.939%
2026-04-24	182.5000	189.5000	182.5000	189.5000	+0.959%	4	409	-22.058%
2026-04-21	189.0000	189.0000	187.7000	187.7000	-3.247%	7	405	-21.311%
2026-04-17	194.0000	194.0000	194.0000	194.0000	+1.912%	1	408	-23.866%
2026-04-16	194.8500	194.8500	187.0000	190.3600	+1.014%	13	409	-22.410%
2026-04-15	192.0000	192.0000	188.4500	188.4500	+2.905%	2	414	-21.624%
2026-04-14	179.8000	183.1300	179.8000	183.1300	+17.852%	3	415	-19.347%
2026-04-10	155.3900	155.3900	155.3900	155.3900	-4.080%	1	417	-4.949%
2026-04-09	156.0000	162.0000	155.0000	162.0000	+9.496%	35	418	-8.827%
2026-04-08	152.3500	156.1200	135.2100	147.9500	+23.292%	16	403	-0.169%
2026-03-31	112.0500	120.0000	112.0500	120.0000	+18.238%	7	398	+23.083%
2026-03-30	100.1700	103.1500	99.4000	101.4900	+5.138%	21	394	+45.532%
2026-03-27	103.1500	103.1500	94.9600	96.5300	-12.643%	10	396	+53.009%
2026-03-26	125.1200	125.1200	109.2000	110.5000	-18.600%	13	399	+33.665%
2026-03-25	137.1900	137.1900	133.5000	135.7500	-0.440%	17	394	+8.803%
2026-03-24	136.3500	136.3500	136.3500	136.3500	-4.302%	1	381	+8.324%
2026-03-23	140.1300	142.4800	140.1300	142.4800	+4.842%	16	381	+3.664%
2026-03-20	137.4500	137.4500	135.9000	135.9000	-3.384%	3	365	+8.683%
2026-03-19	143.6100	143.6100	140.6600	140.6600	-6.227%	2	364	+5.005%
2026-03-18	151.1800	151.1800	150.0000	150.0000	-4.202%	3	364	-1.533%
2026-03-16	156.2300	159.0000	156.2300	156.5800	+5.555%	3	364	-5.671%
2026-03-13	153.0000	153.1800	148.2200	148.3400	-13.756%	7	365	-0.431%
2026-03-10	172.0000	172.0000	172.0000	172.0000	+8.517%	1	361	-14.128%
2026-03-09	158.5000	158.5000	158.5000	158.5000	-13.146%	1	360	-6.814%
2026-03-05	171.9500	182.4900	171.9500	182.4900	-1.383%	7	360	-19.064%
2026-03-04	185.0000	185.0500	184.4000	185.0500	+8.853%	21	360	-20.184%
2026-03-03	170.0000	170.0000	170.0000	170.0000	-3.189%	2	355	-13.118%
2026-03-02	175.5000	175.6000	175.4900	175.6000	+0.057%	4	355	-15.888%
2026-02-23	175.5000	175.5000	175.5000	175.5000	-5.848%	2	357	-15.840%
2026-02-11	186.4000	186.4000	186.4000	186.4000	+3.303%	1	359	-20.762%
2026-02-06	180.4400	180.4400	180.4400	180.4400	-2.465%	1	358	-18.145%
2026-02-05	185.0000	185.0000	185.0000	185.0000	-1.070%	1	358	-20.162%
2026-02-04	187.7500	187.7500	187.0000	187.0000	-10.935%	10	358	-21.016%
2026-02-03	209.9600	209.9600	209.9600	209.9600	-4.075%	1	363	-29.653%
2026-02-02	220.8000	220.8000	214.0000	218.8800	-9.114%	4	363	-32.520%
2026-01-29	238.8000	240.8300	225.0000	240.8300	+25.204%	57	366	-38.670%
2026-01-28	192.6500	192.6500	192.3500	192.3500	-0.394%	3	415	-23.213%
2026-01-27	191.3500	193.9000	191.3500	193.1100	-1.725%	4	415	-23.515%
2026-01-26	192.5000	196.5000	192.5000	196.5000	+3.743%	4	419	-24.835%
2026-01-23	183.7800	189.4100	183.7800	189.4100	+8.234%	4	423	-22.021%
2026-01-22	162.8200	175.0000	162.8200	175.0000	+18.379%	11	426	-15.600%
2026-01-21	143.0000	151.2000	143.0000	147.8300	+2.896%	10	426	-0.088%
2026-01-20	146.2000	146.8500	143.6700	143.6700	-7.399%	22	419	+2.805%
2026-01-16	155.1500	155.1500	155.1500	155.1500	+3.261%	1	414	-4.802%
2026-01-15	151.8700	151.8700	150.2500	150.2500	-1.353%	2	414	-1.697%
2026-01-14	156.0000	156.0000	151.7500	152.3100	-4.418%	22	412	-3.027%
2026-01-13	159.3500	159.3500	159.3500	159.3500	-5.827%	1	405	-7.311%
2026-01-08	169.2100	169.2100	169.2100	169.2100	-3.749%	1	405	-12.712%
2026-01-07	173.4700	175.8000	172.0900	175.8000	-3.444%	3	405	-15.984%
2026-01-06	182.0700	182.0700	182.0700	182.0700	-1.290%	1	405	-18.877%
2026-01-05	184.4700	184.4700	184.4500	184.4500	+4.676%	2	405	-19.924%
2026-01-02	174.0700	176.3200	174.0700	176.2100	-4.854%	10	405	-16.180%
2025-12-31	185.2000	185.2000	185.2000	185.2000	-0.798%	5	403	-20.248%
2025-12-30	186.6900	186.6900	186.6900	186.6900	-0.944%	1	403	-20.885%
2025-12-23	187.2000	188.4700	187.2000	188.4700	+1.263%	3	403	-21.632%
2025-12-22	186.1200	186.1200	186.1200	186.1200	-1.659%	3	404	-20.643%
2025-12-18	189.2600	189.2600	189.2600	189.2600	+3.201%	2	404	-21.959%
2025-12-17	182.9500	183.3900	182.6300	183.3900	+1.041%	3	402	-19.461%
2025-12-15	175.6300	181.5000	173.0000	181.5000	+1.938%	50	402	-18.623%
2025-12-12	178.0000	178.0500	175.8000	178.0500	-1.111%	11	411	-17.046%
2025-12-11	180.0500	180.0500	180.0500	180.0500	-0.717%	1	407	-17.967%
2025-12-10	182.3500	185.0000	181.3500	181.3500	-2.798%	8	407	-18.555%
2025-12-09	186.5700	186.5700	186.5700	186.5700	-6.246%	1	407	-20.834%
2025-12-08	198.4000	199.5300	198.4000	199.0000	-0.896%	8	406	-25.779%
2025-12-05	198.6000	200.8000	198.6000	200.8000	+0.652%	50	408	-26.444%
2025-12-04	202.5500	202.5500	199.5000	199.5000	+10.741%	7	363	-25.965%
2025-12-03	179.3800	180.1500	179.3800	180.1500	+0.239%	5	364	-18.013%
2025-12-02	179.0000	179.7200	179.0000	179.7200	+0.915%	2	365	-17.817%
2025-12-01	179.0000	179.0000	178.0900	178.0900	-1.171%	2	365	-17.064%
2025-11-28	178.4000	180.2000	178.4000	180.2000	+3.832%	11	365	-18.036%
2025-11-26	175.6700	175.6700	173.5500	173.5500	-0.121%	9	365	-14.895%
2025-11-25	165.8900	173.7600	164.8900	173.7600	+8.329%	37	365	-14.998%
2025-11-24	152.8500	160.4500	152.8500	160.4000	+9.249%	114	365	-7.918%
2025-11-21	143.3800	147.7300	143.3800	146.8200	+1.123%	9	285	+0.599%
2025-11-20	154.7000	156.4200	144.1400	145.1900	-0.041%	13	286	+1.729%
2025-11-19	146.3300	146.5700	143.5000	145.2500	-5.993%	18	279	+1.687%
2025-11-18	148.3000	154.5100	144.6800	154.5100	+2.108%	14	272	-4.407%
2025-11-17	156.6500	159.9000	151.3200	151.3200	-6.158%	47	266	-2.392%
2025-11-14	153.2000	162.1000	153.2000	161.2500	+1.148%	73	241	-8.403%
2025-11-13	164.0000	164.4000	158.0000	159.4200	-0.797%	25	227	-7.352%
2025-11-12	169.2700	169.2700	160.4000	160.7000	-8.511%	66	206	-8.090%
2025-11-10	172.8200	175.7300	172.8200	175.6500	+6.159%	4	154	-15.912%
2025-11-07	160.4700	165.4600	154.8800	165.4600	-2.239%	79	152	-10.734%
2025-11-06	174.6900	174.6900	169.2500	169.2500	-6.492%	11	99	-12.733%
2025-11-05	178.0600	181.0000	178.0600	181.0000	+3.046%	2	88	-18.398%
2025-11-04	177.5000	182.5900	175.6500	175.6500	-4.330%	10	87	-15.912%
2025-11-03	189.0000	189.0000	183.6000	183.6000	-1.829%	4	74	-19.553%
2025-10-31	195.5200	195.8300	187.0000	187.0200	-6.138%	29	74	-21.024%
2025-10-30	194.1900	205.2500	189.7100	199.2500	-23.365%	14	63	-25.872%
2025-10-29	255.6800	260.0000	255.6800	260.0000	+13.537%	24	52	-43.192%
2025-10-15	229.0000	229.0000	229.0000	229.0000	+1.868%	1	29	-35.502%
2025-10-14	226.5500	226.5500	224.8000	224.8000	-5.530%	10	29	-34.297%
2025-10-09	238.5600	238.8900	237.9600	237.9600	+3.709%	33	29	-37.931%
2025-10-08	229.0000	229.4500	229.0000	229.4500	+1.833%	4	5	-35.629%
2025-10-07	226.2800	226.2800	225.3200	225.3200	0.000%	2	1	-34.449%