Dark

META20280121C650
META Jan 21 2028 650.00 Call (META280121C00650000)
option OPRA

EOD

Jul 23, 2026

130.50-7.447%(-10.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	125.0000	130.5000	125.0000	130.5000	-7.447%	5	1,766	0.000%
2026-07-22	152.0000	152.0000	141.0000	141.0000	-8.442%	38	1,766	-7.447%
2026-07-21	156.0300	156.0300	154.0000	154.0000	-1.282%	9	1,769	-15.260%
2026-07-20	153.0200	158.7400	153.0200	156.0000	-0.102%	69	1,773	-16.346%
2026-07-17	158.0000	159.9200	145.0000	156.1600	-7.461%	55	1,760	-16.432%
2026-07-16	181.7600	182.4500	168.7500	168.7500	-7.726%	16	1,744	-22.667%
2026-07-15	173.7800	183.0700	173.7800	182.8800	+10.169%	15	1,748	-28.642%
2026-07-14	167.0000	167.0000	163.5000	166.0000	+0.509%	3	1,751	-21.386%
2026-07-13	170.0000	176.0000	164.0800	165.1600	-3.330%	23	1,749	-20.986%
2026-07-10	160.0000	175.8000	159.0000	170.8500	+22.036%	79	1,752	-23.617%
2026-07-09	116.4500	140.0000	110.4700	140.0000	+14.754%	25	1,776	-6.786%
2026-07-08	124.7800	124.7800	122.0000	122.0000	-5.624%	6	1,780	+6.967%
2026-07-07	124.8200	133.5500	121.2700	129.2700	+13.395%	54	1,779	+0.951%
2026-07-06	110.0000	114.0000	109.0000	114.0000	+4.587%	19	1,802	+14.474%
2026-07-02	112.7000	112.7000	109.0000	109.0000	-12.800%	16	1,799	+19.725%
2026-07-01	114.0000	133.0000	114.0000	125.0000	+33.333%	98	1,799	+4.400%
2026-06-30	91.5000	93.7500	90.0000	93.7500	-3.351%	53	1,848	+39.200%
2026-06-29	96.7300	97.0000	96.7300	97.0000	+10.353%	2	1,830	+34.536%
2026-06-26	85.2000	91.6000	84.9300	87.9000	+3.412%	73	1,832	+48.464%
2026-06-25	90.0000	90.8900	85.0000	85.0000	-8.108%	33	1,832	+53.529%
2026-06-24	94.9400	95.3100	92.5000	92.5000	-4.224%	4	1,810	+41.081%
2026-06-23	99.2000	99.2000	95.7800	96.5800	+0.343%	11	1,809	+35.121%
2026-06-22	101.1000	101.1000	95.3800	96.2500	-6.978%	6	1,804	+35.584%
2026-06-18	102.0000	103.4700	102.0000	103.4700	+1.941%	3	1,798	+26.124%
2026-06-17	105.8500	106.1500	100.6500	101.5000	-12.007%	12	1,798	+28.571%
2026-06-16	115.4200	119.1700	114.4600	115.3500	+0.139%	17	1,798	+13.134%
2026-06-15	112.0000	116.6700	111.8000	115.1900	+19.146%	38	1,803	+13.291%
2026-06-12	97.5000	100.4000	95.0000	96.6800	-3.417%	16	1,818	+34.981%
2026-06-11	96.9500	102.0000	93.0000	100.1000	-0.596%	45	1,809	+30.370%
2026-06-10	114.5000	114.5000	100.3500	100.7000	-7.615%	26	1,792	+29.593%
2026-06-09	111.0000	112.5000	107.3500	109.0000	-1.758%	18	1,787	+19.725%
2026-06-08	107.3300	113.0000	105.8000	110.9500	-2.547%	223	1,780	+17.621%
2026-06-05	131.4200	131.4200	108.5000	113.8500	-13.092%	29	1,823	+14.625%
2026-06-04	138.0000	142.5000	130.0000	131.0000	-0.380%	80	1,808	-0.382%
2026-06-03	125.6600	131.5000	125.0000	131.5000	+12.528%	11	1,874	-0.760%
2026-06-02	119.0000	122.5000	116.8600	116.8600	-1.798%	26	1,877	+11.672%
2026-06-01	127.7000	127.7000	118.8000	119.0000	-8.264%	82	1,856	+9.664%
2026-05-29	131.3800	131.3800	127.8500	129.7200	-3.982%	14	1,825	+0.601%
2026-05-28	141.5000	141.5000	133.0000	135.1000	-1.026%	27	1,821	-3.405%
2026-05-27	120.0000	138.0100	119.5000	136.5000	+13.731%	28	1,819	-4.396%
2026-05-26	118.0000	120.0200	118.0000	120.0200	+1.712%	18	1,818	+8.732%
2026-05-22	118.0000	118.0000	118.0000	118.0000	+3.509%	1	1,819	+10.593%
2026-05-21	112.8800	114.0500	112.8800	114.0000	-2.171%	3	1,820	+14.474%
2026-05-20	113.5000	117.1600	113.5000	116.5300	+1.330%	8	1,820	+11.988%
2026-05-19	118.3400	121.0000	115.0000	115.0000	-4.039%	7	1,815	+13.478%
2026-05-18	119.5000	124.0500	118.0000	119.8400	-2.814%	215	1,815	+8.895%
2026-05-15	123.5000	127.7700	122.0000	123.3100	-3.664%	128	1,815	+5.831%
2026-05-14	128.0000	128.6700	127.9000	128.0000	+3.002%	6	1,720	+1.953%
2026-05-13	115.2600	126.0000	115.2600	124.2700	+11.453%	27	1,722	+5.013%
2026-05-12	111.3300	116.4700	111.3300	111.5000	-1.188%	12	1,722	+17.040%
2026-05-11	115.1300	115.2500	112.0500	112.8400	-5.967%	42	1,722	+15.650%
2026-05-08	123.2000	123.2000	120.0000	120.0000	-5.041%	20	1,705	+8.750%
2026-05-07	126.0000	129.0000	123.0000	126.3700	+3.092%	12	1,694	+3.268%
2026-05-06	114.9000	124.0000	114.9000	122.5800	+3.881%	105	1,694	+6.461%
2026-05-05	121.8500	121.8500	115.5000	118.0000	-3.540%	6	1,643	+10.593%
2026-05-04	121.1300	124.1900	118.1000	122.3300	+0.320%	30	1,641	+6.679%
2026-05-01	123.7300	127.1800	120.0000	121.9400	-4.060%	40	1,652	+7.020%
2026-04-30	126.5000	128.0000	116.5000	127.1000	-23.281%	125	1,652	+2.675%
2026-04-29	159.0000	165.6700	159.0000	165.6700	+1.234%	28	1,598	-21.229%
2026-04-28	165.9500	168.4500	163.1500	163.6500	-3.933%	87	1,594	-20.257%
2026-04-27	168.5500	171.5000	166.5300	170.3500	+0.389%	141	1,553	-23.393%
2026-04-24	162.2400	173.0000	162.2400	169.6900	+7.959%	9	1,576	-23.095%
2026-04-23	165.3000	165.3000	154.8500	157.1800	-6.994%	12	1,581	-16.974%
2026-04-22	166.4300	169.0000	166.4300	169.0000	+2.282%	4	1,572	-22.781%
2026-04-21	167.7300	167.7300	165.2300	165.2300	+0.261%	2	1,573	-21.019%
2026-04-20	172.4800	172.5000	163.8000	164.8000	-7.628%	14	1,573	-20.813%
2026-04-17	171.9200	180.0000	169.8500	178.4100	+5.034%	21	1,572	-26.854%
2026-04-16	168.9500	169.8600	165.3800	169.8600	+1.107%	17	1,569	-23.172%
2026-04-15	165.8700	171.9500	164.1400	168.0000	+4.738%	18	1,565	-22.321%
2026-04-14	146.2500	163.0000	146.2500	160.4000	+13.574%	17	1,567	-18.641%
2026-04-13	139.3700	141.2300	136.9300	141.2300	+2.653%	6	1,570	-7.598%
2026-04-10	145.5000	147.0000	137.5800	137.5800	-1.729%	8	1,570	-5.146%
2026-04-09	138.0000	144.0000	138.0000	140.0000	+7.900%	9	1,575	-6.786%
2026-04-08	122.1700	140.0000	116.1500	129.7500	+24.103%	15	1,573	+0.578%
2026-04-07	104.5500	104.5500	104.5500	104.5500	-2.563%	1	1,574	+24.821%
2026-04-06	112.0000	112.0000	107.2000	107.3000	-0.694%	7	1,573	+21.622%
2026-04-02	104.7000	108.0500	104.7000	108.0500	-4.381%	7	1,572	+20.777%
2026-04-01	111.9300	116.5200	111.0000	113.0000	+5.984%	22	1,572	+15.487%
2026-03-31	96.8400	107.1000	96.8400	106.6200	+21.063%	40	1,593	+22.397%
2026-03-30	86.2500	90.0900	85.0000	88.0700	+4.410%	44	1,605	+48.178%
2026-03-27	90.0700	90.0700	83.7100	84.3500	-13.104%	7	1,627	+54.713%
2026-03-26	110.0000	110.1000	94.2800	97.0700	-20.480%	97	1,625	+34.439%
2026-03-25	120.8500	122.0800	120.6300	122.0700	+2.151%	9	1,558	+6.906%
2026-03-24	119.1300	120.0300	119.1300	119.5000	-5.053%	19	1,549	+9.205%
2026-03-23	125.7500	125.8600	125.7500	125.8600	+5.685%	10	1,532	+3.687%
2026-03-20	122.9000	123.0100	117.4100	119.0900	-4.522%	30	1,524	+9.581%
2026-03-19	129.0000	129.0000	124.7300	124.7300	-4.931%	5	1,521	+4.626%
2026-03-18	132.8000	132.8000	131.2000	131.2000	-2.097%	3	1,519	-0.534%
2026-03-17	136.1300	136.1300	133.3500	134.0100	-3.708%	8	1,521	-2.619%
2026-03-16	143.0500	143.0500	139.1700	139.1700	+6.237%	5	1,526	-6.230%
2026-03-13	137.1500	140.0000	130.4000	131.0000	-11.036%	31	1,525	-0.382%
2026-03-12	154.0000	154.0000	147.2500	147.2500	-4.520%	12	1,534	-11.375%
2026-03-11	156.3000	156.3000	152.7300	154.2200	-0.503%	8	1,523	-15.381%
2026-03-10	154.1500	158.3700	152.3200	155.0000	+3.679%	10	1,523	-15.806%
2026-03-09	142.1200	149.6500	139.6000	149.5000	-0.519%	38	1,530	-12.709%
2026-03-06	154.7000	154.7000	148.8000	150.2800	-5.066%	12	1,529	-13.162%
2026-03-05	163.0000	163.0900	158.3000	158.3000	-5.153%	31	1,523	-17.562%
2026-03-04	165.0000	166.9000	165.0000	166.9000	+6.523%	3	1,549	-21.809%
2026-03-03	155.0000	156.6800	149.8000	156.6800	+0.051%	5	1,549	-16.709%
2026-03-02	145.4500	157.0000	145.4500	156.6000	+5.080%	215	1,553	-16.667%
2026-02-27	149.6500	153.1100	146.7400	149.0300	-6.282%	28	1,377	-12.434%
2026-02-26	158.9900	160.0000	156.7000	159.0200	+2.759%	8	1,392	-17.935%
2026-02-25	149.0700	155.4500	149.0700	154.7500	+4.915%	18	1,383	-15.670%
2026-02-24	144.2000	148.5000	144.2000	147.5000	+1.375%	5	1,383	-11.525%
2026-02-23	153.6000	154.0000	145.2800	145.5000	-7.911%	130	1,381	-10.309%
2026-02-20	156.9500	161.9400	155.1000	158.0000	+4.636%	25	1,380	-17.405%
2026-02-19	151.0000	152.0000	151.0000	151.0000	+2.651%	4	1,369	-13.576%
2026-02-18	147.1000	147.1000	147.1000	147.1000	+3.665%	1	1,372	-11.285%
2026-02-17	146.4900	146.4900	141.9000	141.9000	-5.337%	104	1,371	-8.034%
2026-02-13	150.0000	155.0000	149.1700	149.9000	-3.384%	35	1,296	-12.942%
2026-02-12	168.0000	168.0000	155.1500	155.1500	-8.816%	28	1,296	-15.888%
2026-02-11	168.2500	170.1500	162.8800	170.1500	+1.340%	79	1,291	-23.303%
2026-02-10	172.5000	172.5000	167.4700	167.9000	-3.936%	6	1,256	-22.275%
2026-02-09	172.5000	174.7800	172.5000	174.7800	+6.658%	2	1,257	-25.335%
2026-02-06	166.0000	166.0000	153.3500	163.8700	-3.543%	43	1,257	-20.364%
2026-02-05	167.5000	174.3500	160.8800	169.8900	+2.479%	15	1,223	-23.186%
2026-02-04	174.0000	175.0000	165.7800	165.7800	-8.206%	26	1,225	-21.281%
2026-02-03	191.9800	191.9800	180.0000	180.6000	-7.242%	12	1,229	-27.741%
2026-02-02	192.2500	194.7000	191.2000	194.7000	-2.869%	11	1,225	-32.974%
2026-01-30	208.8500	208.8500	198.6500	200.4500	-8.387%	10	1,230	-34.896%
2026-01-29	218.1000	221.1100	199.8500	218.8000	+26.474%	129	1,234	-40.356%
2026-01-28	177.0000	178.0000	172.3500	173.0000	-1.425%	12	1,318	-24.566%
2026-01-27	170.2200	175.5000	170.2200	175.5000	-0.662%	25	1,323	-25.641%
2026-01-26	172.4900	177.0500	172.4900	176.6700	+6.924%	7	1,340	-26.133%
2026-01-23	158.7200	171.0000	158.7200	165.2300	+5.128%	69	1,343	-21.019%
2026-01-22	149.0000	157.5000	145.7800	157.1700	+16.638%	22	1,369	-16.969%
2026-01-21	126.6000	136.0000	126.6000	134.7500	+5.686%	11	1,372	-3.154%
2026-01-20	129.6500	131.1000	127.5000	127.5000	-7.354%	47	1,364	+2.353%
2026-01-16	140.0000	140.0000	137.6200	137.6200	-0.355%	8	1,337	-5.174%
2026-01-15	135.7000	138.3700	133.0000	138.1100	+2.115%	31	1,337	-5.510%
2026-01-14	138.2900	138.2900	134.3300	135.2500	-5.723%	21	1,332	-3.512%
2026-01-13	148.0000	148.0000	140.2000	143.4600	-4.690%	24	1,335	-9.034%
2026-01-12	157.5000	157.8500	149.3000	150.5200	-4.915%	26	1,320	-13.301%
2026-01-09	153.8200	158.7000	153.8200	158.3000	+4.488%	18	1,307	-17.562%
2026-01-08	149.2500	151.7000	149.2500	151.5000	-3.472%	11	1,314	-13.861%
2026-01-07	154.6000	158.5000	154.6000	156.9500	-3.953%	18	1,315	-16.853%
2026-01-06	163.0000	163.4100	157.3600	163.4100	-0.189%	13	1,313	-20.140%
2026-01-05	158.9000	166.2300	158.2000	163.7200	+3.359%	26	1,309	-20.291%
2026-01-02	164.0000	164.0000	153.8500	158.4000	-3.591%	58	1,309	-17.614%
2025-12-31	167.0000	167.0000	164.3000	164.3000	-2.522%	10	1,289	-20.572%
2025-12-30	165.0000	171.5000	165.0000	168.5500	+3.310%	15	1,289	-22.575%
2025-12-29	162.5000	163.1500	162.3300	163.1500	-1.829%	5	1,290	-20.012%
2025-12-26	169.1000	169.1000	166.1500	166.1900	-2.402%	19	1,292	-21.475%
2025-12-24	168.9600	170.2800	168.9600	170.2800	+0.413%	15	1,309	-23.362%
2025-12-23	168.6400	169.5800	168.4500	169.5800	+2.776%	5	1,309	-23.045%
2025-12-22	174.0000	174.5500	165.0000	165.0000	-3.441%	11	1,311	-20.909%
2025-12-19	168.8800	171.0400	168.3800	170.8800	+0.105%	19	1,304	-23.631%
2025-12-18	169.1000	173.5000	169.1000	170.7000	+5.370%	11	1,310	-23.550%
2025-12-17	167.3500	169.4500	162.0000	162.0000	-3.778%	23	1,310	-19.444%
2025-12-16	162.9900	169.0000	161.6700	168.3600	+3.555%	11	1,309	-22.488%
2025-12-15	158.1900	163.7700	157.5000	162.5800	+1.296%	63	1,307	-19.732%
2025-12-12	163.1500	163.1500	156.5300	160.5000	-2.698%	18	1,258	-18.692%
2025-12-11	161.0500	165.5900	161.0500	164.9500	+1.041%	7	1,251	-20.885%
2025-12-10	164.7500	166.0800	161.5000	163.2500	-3.801%	24	1,247	-20.061%
2025-12-09	172.0000	172.0000	168.0000	169.7000	-5.890%	18	1,230	-23.100%
2025-12-08	180.0000	180.3200	180.0000	180.3200	-1.016%	3	1,224	-27.629%
2025-12-05	180.0000	183.0000	179.6100	182.1700	+4.240%	11	1,225	-28.364%
2025-12-04	178.1500	180.0500	174.2700	174.7600	+8.083%	41	1,227	-25.326%
2025-12-03	162.2400	164.9000	161.5000	161.6900	-1.409%	18	1,253	-19.290%
2025-12-02	161.6000	164.2500	160.7800	164.0000	+1.297%	72	1,247	-20.427%
2025-12-01	161.2100	163.7000	159.9500	161.9000	-1.268%	49	1,212	-19.395%
2025-11-28	161.0800	163.9800	161.0800	163.9800	+4.994%	17	1,191	-20.417%
2025-11-26	155.4000	158.4400	155.4000	156.1800	-1.650%	11	1,174	-16.443%
2025-11-25	149.0000	158.8000	148.4900	158.8000	+10.278%	30	1,174	-17.821%
2025-11-24	133.2500	144.2500	133.2500	144.0000	+11.171%	61	1,157	-9.375%
2025-11-21	132.5000	133.8400	125.0000	129.5300	-0.530%	72	1,150	+0.749%
2025-11-20	136.8900	136.8900	128.5800	130.2200	+0.031%	19	1,115	+0.215%
2025-11-19	131.9000	131.9000	128.0000	130.1800	-5.803%	17	1,114	+0.246%
2025-11-18	134.5500	139.9000	128.2400	138.2000	+1.618%	20	1,109	-5.572%
2025-11-17	141.7700	144.3500	135.3000	136.0000	-5.719%	55	1,098	-4.044%
2025-11-14	140.0000	146.4000	136.5000	144.2500	-0.449%	76	1,106	-9.532%
2025-11-13	147.5000	147.8000	142.1000	144.9000	+0.451%	28	1,094	-9.938%
2025-11-12	150.5000	150.5000	144.1000	144.2500	-6.749%	55	1,097	-9.532%
2025-11-11	154.3200	155.0000	152.6000	154.6900	-2.955%	10	1,064	-15.638%
2025-11-10	156.6000	159.5000	153.0000	159.4000	+5.549%	77	1,059	-18.130%
2025-11-07	146.6600	151.0200	139.5000	151.0200	+1.594%	117	1,019	-13.588%
2025-11-06	161.2500	161.2500	148.6500	148.6500	-9.360%	56	1,009	-12.210%
2025-11-05	157.8500	165.6000	156.6000	164.0000	+5.297%	60	979	-20.427%
2025-11-04	157.1500	163.0000	155.5000	155.7500	-4.383%	61	946	-16.212%
2025-11-03	172.5000	176.8500	162.8900	162.8900	-3.900%	219	740	-19.885%
2025-10-31	183.0000	183.0000	168.0000	169.5000	-5.807%	463	740	-23.009%
2025-10-30	170.0000	188.5700	167.7500	179.9500	-22.738%	428	388	-27.480%
2025-10-29	232.6700	233.5400	232.0700	232.9100	-0.948%	42	87	-43.970%
2025-10-28	231.6500	237.5500	231.6500	235.1400	+1.062%	9	67	-44.501%
2025-10-27	232.6700	232.6700	232.6700	232.6700	+4.835%	2	65	-43.912%
2025-10-24	223.2800	223.2800	221.9400	221.9400	+0.882%	3	65	-41.200%
2025-10-20	220.0000	220.0000	220.0000	220.0000	+5.769%	1	63	-40.682%
2025-10-17	208.0000	208.0000	208.0000	208.0000	-0.192%	16	62	-37.260%
2025-10-14	208.4000	208.4000	208.4000	208.4000	+3.394%	1	72	-37.380%
2025-10-10	210.4500	210.4500	201.5600	201.5600	-3.421%	16	72	-35.255%
2025-10-08	204.9000	208.7000	204.9000	208.7000	+2.404%	11	60	-37.470%
2025-10-07	203.8000	203.8000	203.8000	203.8000	-1.546%	20	50	-35.967%
2025-10-06	207.0000	207.0000	207.0000	207.0000	+0.417%	1	30	-36.957%
2025-10-03	210.0000	210.0000	206.1400	206.1400	-3.084%	5	29	-36.694%
2025-10-02	211.7300	212.7000	209.6700	212.7000	+3.002%	4	28	-38.646%
2025-10-01	204.2700	207.3800	204.2700	206.5000	-5.691%	17	24	-36.804%
2025-09-30	216.3600	218.9600	216.3600	218.9600	-2.788%	4	8	-40.400%
2025-09-29	228.4800	228.4800	225.2400	225.2400	-6.158%	3	4	-42.062%
2025-09-23	241.9400	241.9400	239.4000	240.0200	0.000%	6	1	-45.630%