Dark

META20280121C630
META Jan 21 2028 630.00 Call (META280121C00630000)
option OPRA

EOD

Jul 23, 2026

132.25-11.361%(-16.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	138.5300	138.5300	132.2500	132.2500	-11.361%	4	563	0.000%
2026-07-22	155.1800	155.1800	149.2000	149.2000	-9.378%	5	561	-11.361%
2026-07-20	164.6400	164.6400	164.6400	164.6400	+0.390%	1	556	-19.673%
2026-07-17	166.9100	168.4700	152.5000	164.0000	-12.449%	9	556	-19.360%
2026-07-16	188.0000	188.0000	187.3200	187.3200	-1.952%	12	551	-29.399%
2026-07-15	185.0000	191.0500	185.0000	191.0500	+8.127%	42	551	-30.777%
2026-07-14	175.1200	176.7500	175.1200	176.6900	+0.136%	6	544	-25.151%
2026-07-13	176.4500	176.4500	176.4500	176.4500	-3.065%	1	544	-25.050%
2026-07-10	170.0000	185.0000	170.0000	182.0300	+47.992%	58	544	-27.347%
2026-07-09	123.0000	123.0000	123.0000	123.0000	-11.191%	1	552	+7.520%
2026-07-07	127.5000	142.1000	127.5000	138.5000	+17.135%	7	551	-4.513%
2026-07-06	118.2400	118.2400	118.2400	118.2400	+1.233%	1	554	+11.849%
2026-07-02	116.8000	116.8000	116.8000	116.8000	-15.362%	1	553	+13.228%
2026-07-01	126.0000	139.7500	126.0000	138.0000	+37.945%	9	553	-4.167%
2026-06-30	98.0000	100.0400	97.0000	100.0400	-3.622%	18	556	+32.197%
2026-06-29	103.8000	103.8000	103.8000	103.8000	+14.066%	1	550	+27.408%
2026-06-25	91.0000	91.0000	91.0000	91.0000	-8.099%	1	551	+45.330%
2026-06-24	99.0200	99.0200	99.0200	99.0200	-2.845%	10	550	+33.559%
2026-06-23	104.2500	104.2500	101.9200	101.9200	+0.612%	2	560	+29.759%
2026-06-22	101.3000	101.3000	101.3000	101.3000	-5.592%	3	560	+30.553%
2026-06-18	108.6500	108.6500	107.3000	107.3000	-5.044%	16	551	+23.253%
2026-06-17	113.0000	113.0000	113.0000	113.0000	-5.833%	1	551	+17.035%
2026-06-15	117.1100	120.3000	117.1100	120.0000	+11.993%	4	551	+10.208%
2026-06-12	105.0000	107.3000	103.2200	107.1500	+0.150%	4	553	+23.425%
2026-06-11	104.5000	106.9900	104.5000	106.9900	-3.001%	2	552	+23.610%
2026-06-10	110.3000	110.3000	110.3000	110.3000	-7.853%	2	552	+19.900%
2026-06-08	118.2000	119.7000	118.2000	119.7000	-1.033%	5	551	+10.485%
2026-06-05	138.9700	138.9700	118.9500	120.9500	-13.915%	22	550	+9.343%
2026-06-04	145.0000	151.9400	140.5000	140.5000	+2.908%	23	551	-5.872%
2026-06-03	137.0000	137.0000	136.5300	136.5300	+7.504%	2	555	-3.135%
2026-06-02	127.0000	127.0000	127.0000	127.0000	+1.195%	1	557	+4.134%
2026-06-01	135.0000	135.0000	125.5000	125.5000	-8.614%	18	556	+5.378%
2026-05-29	139.4000	140.0000	137.1300	137.3300	-4.632%	18	548	-3.699%
2026-05-28	142.7000	146.8300	142.7000	144.0000	-1.133%	6	539	-8.160%
2026-05-27	130.3900	146.5200	130.3900	145.6500	+14.235%	45	534	-9.200%
2026-05-26	125.0700	127.5000	125.0700	127.5000	+1.805%	2	534	+3.725%
2026-05-21	123.6000	125.2400	123.6000	125.2400	-7.640%	12	533	+5.597%
2026-05-15	129.5000	135.6000	129.5000	135.6000	-1.789%	3	533	-2.471%
2026-05-14	132.6100	138.0700	132.6100	138.0700	+12.252%	4	534	-4.215%
2026-05-13	123.0000	123.0000	123.0000	123.0000	+0.795%	1	534	+7.520%
2026-05-12	122.0300	122.0300	122.0300	122.0300	+0.222%	1	534	+8.375%
2026-05-11	122.0000	124.0000	121.7600	121.7600	-6.302%	3	534	+8.615%
2026-05-08	135.0000	135.0000	128.0800	129.9500	-4.449%	3	534	+1.770%
2026-05-07	137.4000	137.4000	135.6700	136.0000	+12.723%	11	535	-2.757%
2026-05-06	120.6500	120.6500	120.6500	120.6500	-2.702%	1	534	+9.615%
2026-05-05	126.3600	126.7700	122.9000	124.0000	-3.412%	29	535	+6.653%
2026-05-04	128.3800	128.3800	128.3800	128.3800	-2.735%	1	533	+3.014%
2026-05-01	131.2000	131.9900	131.0000	131.9900	+1.883%	7	533	+0.197%
2026-04-30	135.0000	135.0000	124.8900	129.5500	-25.691%	80	533	+2.084%
2026-04-29	173.2500	174.3400	173.2500	174.3400	-1.336%	2	505	-24.142%
2026-04-28	176.7000	176.7000	176.7000	176.7000	-2.446%	1	504	-25.156%
2026-04-27	178.0500	181.1300	178.0500	181.1300	+1.224%	10	505	-26.986%
2026-04-24	178.9400	178.9400	178.9400	178.9400	+6.862%	1	501	-26.093%
2026-04-23	173.0000	173.0000	167.1300	167.4500	-5.927%	5	500	-21.021%
2026-04-22	180.7500	180.7500	178.0000	178.0000	+1.761%	2	501	-25.702%
2026-04-21	175.0000	175.0000	174.9200	174.9200	-2.279%	13	498	-24.394%
2026-04-20	176.0000	179.0000	176.0000	179.0000	-4.124%	2	498	-26.117%
2026-04-17	185.5000	186.7000	184.5600	186.7000	+6.261%	9	497	-29.164%
2026-04-16	177.2700	177.2700	174.6000	175.7000	-3.276%	3	497	-24.730%
2026-04-15	175.0000	181.6500	175.0000	181.6500	+6.390%	13	499	-27.195%
2026-04-14	156.9200	172.6400	156.9200	170.7400	+14.884%	9	490	-22.543%
2026-04-13	148.0000	150.5000	145.1100	148.6200	+0.419%	7	489	-11.015%
2026-04-10	151.5000	151.5000	146.2400	148.0000	-0.671%	8	489	-10.642%
2026-04-09	150.7400	155.0000	146.7400	149.0000	+8.096%	13	490	-11.242%
2026-04-08	130.0000	150.0000	127.5500	137.8400	+24.270%	7	491	-4.055%
2026-04-07	110.9200	110.9200	110.9200	110.9200	-11.264%	1	491	+19.230%
2026-04-01	122.5100	125.0000	122.5100	125.0000	+15.741%	2	491	+5.800%
2026-03-31	106.0000	108.0000	106.0000	108.0000	+14.068%	2	491	+22.454%
2026-03-30	93.9900	94.6800	93.9900	94.6800	+4.735%	3	491	+39.681%
2026-03-27	96.4200	96.4200	88.8700	90.4000	-12.968%	8	491	+46.294%
2026-03-26	118.0000	118.0000	103.8700	103.8700	-20.491%	9	494	+27.323%
2026-03-25	129.4300	130.6400	129.4300	130.6400	+1.824%	3	489	+1.232%
2026-03-24	127.6300	128.3000	126.8400	128.3000	-3.981%	36	492	+3.079%
2026-03-23	133.9700	133.9700	133.6200	133.6200	+6.208%	2	459	-1.025%
2026-03-20	132.4600	132.4600	125.8100	125.8100	-5.753%	6	459	+5.119%
2026-03-19	135.9800	135.9800	133.4900	133.4900	-5.554%	3	463	-0.929%
2026-03-18	140.3100	141.3400	140.3100	141.3400	-7.025%	2	462	-6.431%
2026-03-17	152.0200	152.0200	152.0200	152.0200	+2.322%	9	461	-13.005%
2026-03-16	149.9000	149.9000	146.7400	148.5700	+4.627%	13	461	-10.985%
2026-03-13	143.5000	143.5000	142.0000	142.0000	-8.974%	11	452	-6.866%
2026-03-12	163.0000	163.0000	154.9000	156.0000	-6.346%	11	446	-15.224%
2026-03-10	166.5700	166.5700	166.5700	166.5700	+5.091%	2	438	-20.604%
2026-03-09	152.0000	158.5000	150.9500	158.5000	-0.471%	10	440	-16.562%
2026-03-06	155.9000	159.2500	155.9000	159.2500	-6.871%	12	444	-16.954%
2026-03-05	171.0000	171.0000	171.0000	171.0000	-2.202%	9	444	-22.661%
2026-03-04	171.0000	174.8500	171.0000	174.8500	+11.369%	8	444	-24.364%
2026-03-03	159.7500	159.7500	157.0000	157.0000	-6.492%	2	443	-15.764%
2026-03-02	167.9000	167.9000	167.9000	167.9000	+7.216%	1	444	-21.233%
2026-02-27	156.6000	156.6000	156.6000	156.6000	+0.385%	1	445	-15.549%
2026-02-24	156.3000	156.3000	156.0000	156.0000	+0.322%	2	445	-15.224%
2026-02-23	156.7200	156.7200	155.5000	155.5000	-8.637%	2	444	-14.952%
2026-02-20	158.5000	170.2000	158.5000	170.2000	+6.408%	5	444	-22.297%
2026-02-19	161.5000	161.5000	159.9500	159.9500	+2.618%	2	448	-17.318%
2026-02-18	152.5000	156.8600	152.5000	155.8700	+1.116%	3	450	-15.154%
2026-02-17	154.5000	154.5000	151.3000	154.1500	-2.714%	4	449	-14.207%
2026-02-13	158.4500	158.4500	158.4500	158.4500	-10.171%	1	447	-16.535%
2026-02-11	176.3900	176.3900	176.3900	176.3900	-2.740%	1	447	-25.024%
2026-02-10	181.7300	181.7300	181.3600	181.3600	+7.403%	7	446	-27.079%
2026-02-06	168.8600	168.8600	168.8600	168.8600	-7.953%	1	451	-21.681%
2026-02-05	175.4500	183.4500	175.4500	183.4500	+2.383%	2	450	-27.910%
2026-02-04	181.6000	181.6000	179.1800	179.1800	-10.678%	11	451	-26.192%
2026-02-02	203.2600	204.0000	200.6000	200.6000	-3.260%	10	451	-34.073%
2026-01-30	220.1000	220.1000	207.3600	207.3600	-8.628%	6	456	-36.222%
2026-01-29	219.4600	226.9400	211.5500	226.9400	+25.381%	8	459	-41.725%
2026-01-28	184.2800	188.8800	181.0000	181.0000	-0.827%	6	464	-26.934%
2026-01-27	181.7500	182.5100	181.7500	182.5100	-1.532%	2	462	-27.538%
2026-01-26	182.0500	186.0000	181.6000	185.3500	+3.173%	25	463	-28.649%
2026-01-23	168.0000	179.6500	168.0000	179.6500	+8.223%	17	465	-26.385%
2026-01-22	155.8000	166.0000	153.8200	166.0000	+17.364%	21	475	-20.331%
2026-01-21	134.8500	141.4400	133.7500	141.4400	+4.207%	30	461	-6.497%
2026-01-20	137.0000	138.1000	135.7300	135.7300	-7.034%	15	471	-2.564%
2026-01-16	149.0000	149.7700	146.0000	146.0000	+1.389%	7	456	-9.418%
2026-01-15	143.1200	146.0300	143.1200	144.0000	+0.531%	7	456	-8.160%
2026-01-14	150.4500	150.4500	143.1000	143.2400	-5.139%	55	451	-7.672%
2026-01-13	158.4700	158.4700	149.2000	151.0000	-5.329%	23	443	-12.417%
2026-01-12	163.9500	163.9500	159.5000	159.5000	-4.376%	2	433	-17.085%
2026-01-09	167.6000	167.6000	166.8000	166.8000	+0.907%	2	431	-20.713%
2026-01-07	165.1600	168.0800	164.7800	165.3000	-3.050%	9	431	-19.994%
2026-01-06	170.5000	170.5000	170.5000	170.5000	+2.096%	2	426	-22.434%
2026-01-02	174.6000	174.6000	163.8600	167.0000	-4.298%	7	428	-20.808%
2025-12-31	174.5000	174.5000	174.5000	174.5000	-1.618%	1	425	-24.212%
2025-12-30	177.0500	177.8500	177.0500	177.3700	+4.335%	5	425	-25.438%
2025-12-29	171.1100	171.1100	170.0000	170.0000	-2.913%	2	425	-22.206%
2025-12-26	177.1400	177.1400	175.1000	175.1000	-2.462%	25	425	-24.472%
2025-12-24	178.9500	179.5700	178.4000	179.5200	+1.653%	25	428	-26.331%
2025-12-22	175.3000	176.6000	175.3000	176.6000	-1.889%	2	428	-25.113%
2025-12-19	179.0000	180.0000	179.0000	180.0000	+0.531%	6	427	-26.528%
2025-12-18	179.2300	179.2300	179.0500	179.0500	+3.282%	11	426	-26.138%
2025-12-17	173.3600	173.3600	173.3600	173.3600	+0.949%	1	436	-23.714%
2025-12-15	168.2000	171.7300	168.2000	171.7300	+3.670%	5	436	-22.990%
2025-12-12	165.6500	165.6500	165.6500	165.6500	-3.298%	1	437	-20.163%
2025-12-11	171.6700	172.0000	171.3000	171.3000	-0.954%	6	436	-22.796%
2025-12-10	170.2900	172.9500	170.2900	172.9500	-2.777%	7	434	-23.533%
2025-12-09	177.9500	179.8500	177.0500	177.8900	-4.933%	8	431	-25.656%
2025-12-08	189.5900	189.5900	187.1200	187.1200	-2.338%	5	428	-29.323%
2025-12-05	185.6500	191.6000	185.6500	191.6000	+3.199%	2	430	-30.976%
2025-12-04	188.0000	188.0000	185.6600	185.6600	+10.289%	8	430	-28.768%
2025-12-03	171.0000	171.0000	168.3400	168.3400	+0.352%	3	430	-21.439%
2025-12-02	170.6700	170.7000	167.7500	167.7500	-1.786%	8	429	-21.162%
2025-12-01	169.7500	170.8000	169.7500	170.8000	+0.111%	2	423	-22.570%
2025-11-28	166.6000	170.6100	166.6000	170.6100	+3.400%	11	421	-22.484%
2025-11-26	165.9000	168.0000	163.5000	165.0000	+0.610%	46	409	-19.848%
2025-11-25	159.4500	164.0000	159.4500	164.0000	+8.144%	23	409	-19.360%
2025-11-24	149.4800	151.6500	149.1300	151.6500	+13.749%	4	392	-12.793%
2025-11-21	138.5000	138.5000	132.9500	133.3200	-1.573%	6	390	-0.803%
2025-11-20	145.2900	145.2900	135.4500	135.4500	-1.131%	3	392	-2.362%
2025-11-19	137.9500	137.9500	136.0500	137.0000	-5.419%	6	390	-3.467%
2025-11-18	135.9300	144.8500	135.9300	144.8500	+1.294%	2	386	-8.699%
2025-11-17	148.9200	148.9200	143.0000	143.0000	-6.658%	3	385	-7.517%
2025-11-14	144.0000	155.5000	144.0000	153.2000	+1.430%	5	383	-13.675%
2025-11-13	154.2500	157.7900	151.0400	151.0400	-0.957%	5	382	-12.440%
2025-11-12	162.6500	162.6500	152.0000	152.5000	-6.516%	26	382	-13.279%
2025-11-11	163.0000	163.1300	159.8300	163.1300	-2.493%	6	372	-18.930%
2025-11-10	163.2000	168.1500	161.5300	167.3000	+6.337%	51	370	-20.950%
2025-11-07	149.5500	157.3300	146.9500	157.3300	+0.210%	28	331	-15.941%
2025-11-06	169.0600	169.0600	157.0000	157.0000	-9.677%	235	331	-15.764%
2025-11-05	167.1200	173.8200	166.5100	173.8200	+5.988%	80	134	-23.916%
2025-11-04	168.3200	173.2300	164.0000	164.0000	-5.541%	66	96	-19.360%
2025-11-03	183.5500	183.5500	173.6200	173.6200	-2.837%	15	40	-23.828%
2025-10-31	188.8400	188.8400	178.6900	178.6900	-5.898%	13	40	-25.989%
2025-10-30	182.6400	197.7100	182.6400	189.8900	-19.674%	33	29	-30.354%
2025-10-23	236.4000	236.4000	236.4000	236.4000	+2.324%	1	5	-44.057%
2025-10-21	231.0300	231.0300	231.0300	231.0300	+1.107%	1	5	-42.756%
2025-10-20	228.5000	228.5000	228.5000	228.5000	+0.440%	1	4	-42.123%
2025-10-09	227.4000	227.5000	227.4000	227.5000	+3.362%	2	4	-41.868%
2025-10-08	220.1000	220.1000	220.1000	220.1000	+0.654%	1	4	-39.914%
2025-10-06	203.0000	218.6700	203.0000	218.6700	+0.770%	2	4	-39.521%
2025-10-03	217.0000	217.0000	217.0000	217.0000	-3.731%	1	2	-39.055%
2025-09-30	225.4100	225.4100	225.4100	225.4100	0.000%	1	1	-41.329%