Dark

META20280121C660
META Jan 21 2028 660.00 Call (META280121C00660000)
option OPRA

EOD

Jul 23, 2026

124.55-17.940%(-27.23)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	128.9600	128.9600	122.4700	124.5500	-17.940%	22	504	0.000%
2026-07-20	151.7800	151.7800	151.7800	151.7800	+6.948%	1	487	-17.940%
2026-07-17	149.1000	149.6800	141.0000	141.9200	-15.398%	5	487	-12.239%
2026-07-16	167.5500	167.7500	167.5500	167.7500	-6.133%	2	492	-25.753%
2026-07-15	167.9500	180.0000	167.9500	178.7100	+10.588%	6	491	-30.306%
2026-07-14	161.6000	161.6000	161.6000	161.6000	-1.265%	2	494	-22.927%
2026-07-13	161.0000	164.2000	159.9000	163.6700	-3.010%	5	492	-23.902%
2026-07-10	158.0000	170.0000	158.0000	168.7500	+23.175%	25	493	-26.193%
2026-07-09	113.9000	137.0000	113.9000	137.0000	+17.174%	10	502	-9.088%
2026-07-08	117.0000	117.0000	116.9200	116.9200	-3.468%	3	500	+6.526%
2026-07-07	121.1200	121.1200	121.1200	121.1200	+8.143%	1	498	+2.832%
2026-07-06	110.0000	112.0000	110.0000	112.0000	-9.699%	3	498	+11.205%
2026-07-01	125.0000	125.0000	123.5400	124.0300	+33.151%	3	501	+0.419%
2026-06-30	89.1200	93.1500	89.1200	93.1500	+0.161%	6	501	+33.709%
2026-06-29	94.1700	94.1700	92.2500	93.0000	+4.202%	16	500	+33.925%
2026-06-26	81.4000	89.2500	81.4000	89.2500	+6.784%	26	500	+39.552%
2026-06-25	86.0000	86.0000	83.0000	83.5800	-7.401%	7	501	+49.019%
2026-06-24	90.2600	90.2600	90.2600	90.2600	-3.979%	1	499	+37.990%
2026-06-23	94.0000	94.0000	94.0000	94.0000	-5.812%	10	499	+32.500%
2026-06-18	98.8700	99.8000	98.8700	99.8000	-2.157%	27	500	+24.800%
2026-06-17	104.0000	104.0000	102.0000	102.0000	-10.132%	5	500	+22.108%
2026-06-16	113.5000	113.5000	113.5000	113.5000	+4.550%	1	500	+9.736%
2026-06-15	109.4900	111.0000	108.5600	108.5600	+14.406%	17	499	+14.729%
2026-06-12	98.6000	98.6000	94.8900	94.8900	-0.535%	5	505	+31.257%
2026-06-11	90.0000	95.4000	90.0000	95.4000	-11.049%	19	507	+30.556%
2026-06-09	112.0000	112.0000	107.2500	107.2500	-0.325%	4	498	+16.131%
2026-06-08	109.0000	109.0000	106.7500	107.6000	+2.427%	7	498	+15.753%
2026-06-05	125.0500	125.0500	104.5000	105.0500	-18.458%	27	502	+18.563%
2026-06-04	131.0000	136.5800	128.5000	128.8300	+5.598%	9	496	-3.322%
2026-06-03	116.1500	125.7500	116.1500	122.0000	+7.375%	19	496	+2.090%
2026-06-02	116.8000	116.8000	113.6200	113.6200	-4.296%	3	498	+9.620%
2026-06-01	122.4500	122.4500	117.2300	118.7200	-7.083%	8	497	+4.911%
2026-05-29	129.0100	129.0100	127.7700	127.7700	-1.298%	3	493	-2.520%
2026-05-28	129.4500	129.4500	129.4500	129.4500	+12.978%	1	493	-3.785%
2026-05-22	115.6200	115.6200	114.5800	114.5800	+0.943%	4	493	+8.701%
2026-05-21	113.5800	113.5800	113.5100	113.5100	+3.238%	2	493	+9.726%
2026-05-20	110.9100	110.9100	109.9500	109.9500	-1.830%	2	493	+13.279%
2026-05-19	115.3000	115.3000	112.0000	112.0000	-5.109%	6	488	+11.205%
2026-05-18	115.0000	118.0300	115.0000	118.0300	-1.797%	8	488	+5.524%
2026-05-15	118.6200	122.1400	118.6200	120.1900	+5.337%	23	488	+3.628%
2026-05-13	114.1000	114.1000	114.1000	114.1000	+3.370%	2	473	+9.159%
2026-05-12	110.3800	110.3800	110.3800	110.3800	-1.420%	2	472	+12.837%
2026-05-11	111.9700	111.9700	111.9700	111.9700	-2.218%	1	472	+11.235%
2026-05-08	119.0500	119.0500	114.5100	114.5100	-8.223%	6	471	+8.768%
2026-05-07	124.7700	124.7700	124.7700	124.7700	+6.151%	1	470	-0.176%
2026-05-06	114.0500	119.0300	114.0500	117.5400	+4.946%	10	469	+5.964%
2026-05-05	112.0000	112.0000	112.0000	112.0000	-5.637%	1	462	+11.205%
2026-05-04	115.0000	118.6900	115.0000	118.6900	-1.092%	2	461	+4.937%
2026-05-01	119.0000	120.0000	117.3100	120.0000	-2.177%	12	465	+3.792%
2026-04-30	122.4800	124.0000	114.6000	122.6700	-23.911%	12	465	+1.533%
2026-04-29	160.7200	161.2200	156.3800	161.2200	+0.762%	10	464	-22.745%
2026-04-28	161.0000	161.4500	160.0000	160.0000	-3.556%	12	464	-22.156%
2026-04-27	165.8500	165.9000	165.8500	165.9000	-1.103%	2	454	-24.925%
2026-04-24	167.6500	167.7500	167.6500	167.7500	+9.326%	2	454	-25.753%
2026-04-23	156.0000	159.5900	153.4400	153.4400	-6.598%	8	453	-18.828%
2026-04-22	164.2800	164.2800	164.2800	164.2800	+1.885%	1	454	-24.184%
2026-04-21	161.2400	161.2400	161.2400	161.2400	+0.193%	2	454	-22.755%
2026-04-20	158.6900	162.2500	158.6900	160.9300	-6.977%	5	455	-22.606%
2026-04-17	169.6200	173.0000	169.6200	173.0000	+5.552%	6	458	-28.006%
2026-04-16	163.8400	163.9000	163.8400	163.9000	+0.073%	3	456	-24.009%
2026-04-15	159.0000	166.3500	159.0000	163.7800	+3.790%	16	455	-23.953%
2026-04-14	152.9000	158.7400	148.8000	157.8000	+16.976%	18	457	-21.071%
2026-04-13	134.9000	134.9000	134.9000	134.9000	-3.297%	1	465	-7.672%
2026-04-09	134.2500	139.5000	133.9400	139.5000	+15.960%	3	465	-10.717%
2026-04-08	120.3000	120.3000	120.3000	120.3000	+15.010%	1	464	+3.533%
2026-04-02	101.1000	104.6000	101.1000	104.6000	-3.022%	2	465	+19.073%
2026-04-01	107.8600	107.8600	107.8600	107.8600	+4.263%	1	465	+15.474%
2026-03-31	93.5400	103.4500	93.5400	103.4500	+20.291%	3	466	+20.396%
2026-03-30	86.0000	86.0000	86.0000	86.0000	+5.006%	2	463	+44.826%
2026-03-27	83.6000	83.6000	80.0000	81.9000	-12.416%	21	461	+52.076%
2026-03-26	100.7500	100.7500	93.1500	93.5100	-20.227%	4	456	+33.194%
2026-03-25	117.5500	117.6000	117.2200	117.2200	+1.200%	4	458	+6.253%
2026-03-24	115.8700	116.3500	115.8300	115.8300	-5.050%	49	460	+7.528%
2026-03-23	121.9900	121.9900	121.9900	121.9900	+5.155%	18	458	+2.099%
2026-03-20	116.8200	116.8300	115.9600	116.0100	-10.362%	7	458	+7.361%
2026-03-18	129.4200	129.4200	129.4200	129.4200	-1.002%	1	460	-3.763%
2026-03-17	130.7300	130.7300	130.7300	130.7300	+2.453%	10	461	-4.727%
2026-03-13	130.2100	130.2100	127.6000	127.6000	-12.000%	5	451	-2.390%
2026-03-09	139.2200	145.0000	139.2200	145.0000	-0.685%	5	453	-14.103%
2026-03-06	147.1000	147.1000	146.0000	146.0000	-6.031%	21	456	-14.692%
2026-03-05	154.1500	155.3700	154.1500	155.3700	-3.003%	2	451	-19.837%
2026-03-04	160.1800	160.1800	160.1800	160.1800	+5.674%	6	450	-22.244%
2026-03-03	151.0000	151.5800	151.0000	151.5800	+3.971%	2	444	-17.832%
2026-03-02	140.0000	145.7900	140.0000	145.7900	+2.194%	6	445	-14.569%
2026-02-27	144.0300	144.0300	141.6400	142.6600	-4.531%	6	449	-12.695%
2026-02-25	150.3700	150.5300	149.1500	149.4300	+4.497%	4	450	-16.650%
2026-02-24	143.0000	143.0000	143.0000	143.0000	+1.017%	1	450	-12.902%
2026-02-23	148.8700	148.8700	141.5600	141.5600	-7.477%	3	450	-12.016%
2026-02-20	152.0000	155.5000	152.0000	153.0000	+4.082%	38	448	-18.595%
2026-02-19	147.0000	147.0000	147.0000	147.0000	+2.797%	1	445	-15.272%
2026-02-18	142.3000	143.0000	142.3000	143.0000	0.000%	2	446	-12.902%
2026-02-17	142.7000	143.0000	140.2500	143.0000	-1.379%	3	447	-12.902%
2026-02-13	145.4700	150.2000	142.4300	145.0000	-5.470%	7	441	-14.103%
2026-02-12	154.0500	154.0500	153.3900	153.3900	-7.334%	3	441	-18.802%
2026-02-11	162.2500	165.5300	162.2500	165.5300	-3.272%	3	439	-24.757%
2026-02-09	171.4700	171.4700	171.1300	171.1300	+7.426%	3	440	-27.219%
2026-02-06	157.3600	159.3000	151.0000	159.3000	-5.404%	16	440	-21.814%
2026-02-05	158.2000	168.4000	158.2000	168.4000	+0.250%	12	436	-26.039%
2026-02-04	170.9100	170.9100	167.9600	167.9800	-4.132%	6	435	-25.854%
2026-02-03	179.0000	182.2000	175.0000	175.2200	-6.314%	5	438	-28.918%
2026-02-02	191.0300	191.0300	187.0300	187.0300	-4.586%	2	440	-33.406%
2026-01-30	202.0000	202.0000	196.0200	196.0200	-8.187%	9	441	-36.461%
2026-01-29	209.5000	217.0000	195.0000	213.5000	+28.614%	66	443	-41.663%
2026-01-28	171.2700	171.2700	166.0000	166.0000	-0.569%	5	482	-24.970%
2026-01-27	168.3500	168.3500	166.6100	166.9500	-2.471%	7	485	-25.397%
2026-01-26	166.0000	172.9000	166.0000	171.1800	+4.601%	16	487	-27.240%
2026-01-23	160.1100	165.1500	160.1100	163.6500	+9.406%	10	499	-23.892%
2026-01-22	141.7500	149.9000	141.7500	149.5800	+20.726%	8	494	-16.734%
2026-01-21	123.2400	123.9000	123.2400	123.9000	-0.282%	2	492	+0.525%
2026-01-20	125.3300	126.7500	124.2500	124.2500	-6.579%	3	493	+0.241%
2026-01-16	133.0000	133.0000	133.0000	133.0000	+0.758%	1	492	-6.353%
2026-01-15	130.5500	133.7100	130.5500	132.0000	+1.390%	4	492	-5.644%
2026-01-14	135.0000	135.0000	130.1900	130.1900	-5.659%	9	491	-4.332%
2026-01-13	144.3100	144.3100	136.1000	138.0000	-5.447%	51	489	-9.746%
2026-01-12	148.7500	148.7500	145.9500	145.9500	-2.375%	4	485	-14.663%
2026-01-09	149.5000	149.5000	149.5000	149.5000	+1.356%	1	484	-16.689%
2026-01-08	147.5000	147.5000	147.5000	147.5000	-2.441%	1	484	-15.559%
2026-01-07	151.9200	151.9200	151.1900	151.1900	-4.798%	2	485	-17.620%
2026-01-06	155.4000	159.1000	153.0200	158.8100	-0.744%	12	487	-21.573%
2026-01-05	156.0000	161.0000	156.0000	160.0000	+4.011%	18	477	-22.156%
2026-01-02	158.4800	159.7500	150.8200	153.8300	-4.156%	33	477	-19.034%
2025-12-31	160.3900	161.4500	159.6800	160.5000	-2.015%	220	591	-22.399%
2025-12-30	163.8000	163.8000	163.8000	163.8000	+3.442%	1	591	-23.962%
2025-12-29	158.0000	158.5000	158.0000	158.3500	-4.233%	3	590	-21.345%
2025-12-24	164.7000	165.8600	164.2000	165.3500	+0.395%	15	598	-24.675%
2025-12-23	163.1800	164.9000	163.1800	164.7000	+1.049%	19	598	-24.378%
2025-12-22	166.9900	166.9900	161.4600	162.9900	-1.819%	16	586	-23.584%
2025-12-19	164.3000	168.3000	164.3000	166.0100	-0.174%	7	580	-24.974%
2025-12-18	161.1500	168.6400	161.1500	166.3000	+3.938%	18	573	-25.105%
2025-12-17	162.2000	164.0000	159.5800	160.0000	-2.326%	5	568	-22.156%
2025-12-16	164.7100	164.7100	163.8100	163.8100	+3.553%	2	568	-23.967%
2025-12-15	154.2100	158.9500	151.5000	158.1900	+2.058%	204	568	-21.266%
2025-12-12	159.4500	159.4500	155.0000	155.0000	-3.475%	12	445	-19.645%
2025-12-11	155.0000	160.5800	155.0000	160.5800	+0.804%	4	433	-22.437%
2025-12-10	160.5500	162.1200	157.1000	159.3000	-3.630%	18	434	-21.814%
2025-12-09	166.0300	166.0300	163.7700	165.3000	-5.000%	12	442	-24.652%
2025-12-08	175.0500	175.5000	174.0000	174.0000	-2.477%	3	437	-28.420%
2025-12-05	173.2300	179.0000	171.8300	178.4200	+4.830%	31	434	-30.193%
2025-12-04	170.9000	175.5500	170.2000	170.2000	+7.872%	37	435	-26.821%
2025-12-03	157.8500	157.8500	157.7800	157.7800	-1.338%	4	425	-21.061%
2025-12-02	157.1000	159.9200	157.1000	159.9200	+1.215%	4	424	-22.117%
2025-12-01	157.0000	158.4600	156.3100	158.0000	-0.691%	11	424	-21.171%
2025-11-28	155.0000	160.1500	155.0000	159.1000	+4.623%	7	425	-21.716%
2025-11-26	153.0600	153.4500	152.0700	152.0700	-0.289%	6	431	-18.097%
2025-11-25	145.0200	152.5100	145.0200	152.5100	+10.627%	4	431	-18.333%
2025-11-24	139.0000	139.0000	136.6300	137.8600	+8.620%	8	430	-9.655%
2025-11-21	127.6000	127.6000	126.0000	126.9200	+1.382%	9	429	-1.867%
2025-11-20	134.4900	134.4900	125.1900	125.1900	-0.350%	6	428	-0.511%
2025-11-19	127.4900	127.4900	124.4700	125.6300	-3.362%	32	426	-0.860%
2025-11-18	127.2500	130.0000	127.2500	130.0000	-2.585%	2	429	-4.192%
2025-11-17	137.4000	140.7500	133.4500	133.4500	-4.916%	35	429	-6.669%
2025-11-14	135.3500	142.4000	132.9300	140.3500	+0.588%	15	413	-11.258%
2025-11-13	142.6100	142.9000	139.5300	139.5300	-0.690%	20	410	-10.736%
2025-11-12	141.0000	142.8500	140.0000	140.5000	-6.333%	23	391	-11.352%
2025-11-11	151.0800	151.0800	149.5000	150.0000	-2.534%	3	387	-16.967%
2025-11-10	154.2000	154.2000	153.9000	153.9000	+8.856%	21	385	-19.071%
2025-11-07	143.0000	143.0000	135.8000	141.3800	-2.497%	25	404	-11.904%
2025-11-06	149.6500	149.6500	145.0000	145.0000	-4.856%	25	414	-14.103%
2025-11-04	155.0000	160.5000	152.4000	152.4000	-3.849%	19	419	-18.274%
2025-11-03	170.0500	172.0000	158.0000	158.5000	-4.015%	47	401	-21.420%
2025-10-31	178.0000	178.0000	163.4700	165.1300	-6.187%	119	401	-24.575%
2025-10-30	169.0000	183.5500	163.0100	176.0200	-21.904%	331	314	-29.241%
2025-10-29	227.3000	227.9000	225.3900	225.3900	-0.993%	33	67	-44.740%
2025-10-27	226.0600	227.6500	226.0600	227.6500	+5.394%	16	51	-45.289%
2025-10-24	216.0000	216.0000	216.0000	216.0000	-1.144%	2	51	-42.338%
2025-10-22	218.5000	218.5000	218.5000	218.5000	+1.590%	1	49	-42.998%
2025-10-21	215.0800	215.0800	215.0800	215.0800	+6.846%	2	50	-42.091%
2025-10-17	201.3000	201.3000	201.3000	201.3000	-1.901%	17	50	-38.127%
2025-10-15	205.2000	205.2000	205.2000	205.2000	+1.836%	1	33	-39.303%
2025-10-10	201.5000	201.5000	201.5000	201.5000	-5.559%	4	32	-38.189%
2025-10-09	207.7500	213.3600	207.7500	213.3600	+7.758%	4	28	-41.624%
2025-10-07	200.9000	200.9000	198.0000	198.0000	+0.304%	5	30	-37.096%
2025-10-06	190.0000	197.4000	190.0000	197.4000	-0.604%	4	31	-36.905%
2025-10-03	201.1300	201.1300	198.6000	198.6000	-3.937%	4	27	-37.286%
2025-10-02	206.7400	206.7400	206.7400	206.7400	+3.370%	1	23	-39.755%
2025-10-01	200.0000	200.0000	200.0000	200.0000	-10.515%	1	22	-37.725%
2025-09-29	223.5000	223.5000	223.5000	223.5000	-1.607%	1	21	-44.273%
2025-09-25	227.1500	227.1500	227.1500	227.1500	-5.065%	1	20	-45.168%
2025-09-22	245.0000	245.0000	239.2700	239.2700	-0.304%	6	19	-47.946%
2025-09-19	252.2200	252.2200	240.0000	240.0000	-3.003%	7	15	-48.104%
2025-09-18	252.3500	252.3500	247.4300	247.4300	+0.992%	5	10	-49.663%
2025-09-17	245.0000	245.0000	245.0000	245.0000	+0.463%	4	6	-49.163%
2025-09-16	239.5000	243.8700	239.5000	243.8700	0.000%	3	2	-48.928%