Dark

META20280121C680
META Jan 21 2028 680.00 Call (META280121C00680000)
option OPRA

EOD

Jul 23, 2026

120.40-16.759%(-24.24)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	120.1000	122.0000	117.6100	120.4000	-16.759%	23	513	0.000%
2026-07-21	143.5000	144.6400	143.5000	144.6400	-1.270%	3	531	-16.759%
2026-07-20	147.5000	148.0000	146.5000	146.5000	+2.041%	3	532	-17.816%
2026-07-17	141.7000	147.5000	134.2500	143.5700	-8.438%	28	533	-16.138%
2026-07-16	163.2000	165.0000	156.8000	156.8000	-5.200%	167	524	-23.214%
2026-07-15	160.5600	173.0500	160.5600	165.4000	+8.666%	13	413	-27.207%
2026-07-14	152.2100	152.2100	152.2100	152.2100	-1.546%	1	413	-20.899%
2026-07-13	154.6000	154.6000	154.6000	154.6000	-4.509%	2	414	-22.122%
2026-07-10	159.4500	163.5500	153.8100	161.9000	+24.061%	21	416	-25.633%
2026-07-09	114.0000	132.1000	114.0000	130.5000	+16.883%	3	419	-7.739%
2026-07-08	111.6500	111.6500	111.6500	111.6500	-7.918%	2	418	+7.837%
2026-07-07	120.9000	121.2500	120.9000	121.2500	+14.495%	2	417	-0.701%
2026-07-01	110.9900	110.9900	105.9000	105.9000	+28.879%	8	417	+13.692%
2026-06-30	82.1700	82.1700	82.1600	82.1700	+6.714%	8	425	+46.525%
2026-06-26	77.0000	77.0000	77.0000	77.0000	-0.888%	1	425	+56.364%
2026-06-25	80.6900	80.6900	77.2000	77.6900	-10.392%	5	426	+54.975%
2026-06-24	86.7000	86.7000	86.7000	86.7000	-2.365%	1	429	+38.870%
2026-06-22	86.8800	88.8000	86.8800	88.8000	-4.608%	6	430	+35.586%
2026-06-18	91.9500	93.1100	91.9500	93.0900	-2.237%	3	431	+29.337%
2026-06-17	95.2200	95.2200	95.2200	95.2200	-6.030%	1	431	+26.444%
2026-06-15	102.5000	102.5000	101.1900	101.3300	+14.136%	13	431	+18.820%
2026-06-12	88.7800	88.7800	88.7800	88.7800	-1.879%	1	443	+35.616%
2026-06-11	85.8100	90.4800	85.8100	90.4800	-3.033%	20	443	+33.068%
2026-06-10	94.0000	94.0000	93.3000	93.3100	-5.509%	5	440	+29.032%
2026-06-09	100.6000	100.6000	98.7500	98.7500	-3.357%	5	437	+21.924%
2026-06-05	111.2200	111.2200	102.1800	102.1800	-21.249%	32	433	+17.831%
2026-06-04	129.7500	129.7500	129.7500	129.7500	+8.351%	1	443	-7.206%
2026-06-03	117.0200	119.7500	117.0200	119.7500	+9.883%	2	444	+0.543%
2026-06-01	111.8900	112.2800	108.9800	108.9800	-10.672%	102	444	+10.479%
2026-05-28	124.6500	124.6500	122.0000	122.0000	+10.909%	6	418	-1.311%
2026-05-27	110.0000	110.0000	110.0000	110.0000	+3.676%	1	419	+9.455%
2026-05-21	103.2000	106.1000	103.2000	106.1000	+0.664%	27	420	+13.478%
2026-05-20	105.4000	105.4000	105.4000	105.4000	-3.400%	1	420	+14.231%
2026-05-19	109.1100	109.1100	109.1100	109.1100	-1.258%	1	440	+10.347%
2026-05-18	110.5000	110.5000	110.5000	110.5000	-1.978%	1	440	+8.959%
2026-05-15	114.2600	117.4500	112.7300	112.7300	+2.622%	13	440	+6.804%
2026-05-13	106.7800	109.8500	106.7800	109.8500	+5.635%	24	429	+9.604%
2026-05-11	104.7400	104.7400	103.9900	103.9900	-6.061%	2	453	+15.780%
2026-05-08	110.7000	110.7000	110.7000	110.7000	-6.186%	1	452	+8.762%
2026-05-07	118.0000	118.0000	118.0000	118.0000	+6.383%	2	451	+2.034%
2026-05-04	109.1700	115.3500	109.1700	110.9200	-1.238%	6	449	+8.547%
2026-05-01	112.3100	112.3100	112.3100	112.3100	-2.339%	1	448	+7.203%
2026-04-30	107.4000	115.0200	105.9000	115.0000	-24.984%	25	448	+4.696%
2026-04-29	152.5000	153.3000	150.0000	153.3000	+1.436%	14	446	-21.461%
2026-04-28	149.5700	151.1300	149.5700	151.1300	-1.857%	3	434	-20.333%
2026-04-27	155.4000	156.0000	153.9900	153.9900	-1.016%	9	433	-21.813%
2026-04-24	158.5500	158.5500	155.5700	155.5700	+9.943%	3	432	-22.607%
2026-04-23	146.7900	146.7900	141.5000	141.5000	-8.739%	6	430	-14.912%
2026-04-22	154.4200	155.0500	154.4200	155.0500	+0.951%	2	433	-22.348%
2026-04-21	155.0000	155.0000	153.5900	153.5900	+1.958%	3	431	-21.609%
2026-04-20	159.2000	159.2000	149.2000	150.6400	-6.932%	18	431	-20.074%
2026-04-17	160.6400	161.8600	160.6400	161.8600	+3.756%	5	426	-25.615%
2026-04-16	154.4000	156.0000	154.4000	156.0000	+0.730%	2	426	-22.821%
2026-04-15	156.2000	158.0000	154.8700	154.8700	+4.791%	9	427	-22.257%
2026-04-14	147.7900	147.7900	147.7900	147.7900	+16.462%	1	424	-18.533%
2026-04-13	126.9000	126.9000	126.9000	126.9000	+0.388%	1	424	-5.122%
2026-04-10	131.9800	131.9800	126.3300	126.4100	-2.167%	3	424	-4.754%
2026-04-09	127.5400	129.2100	127.5400	129.2100	+17.464%	2	423	-6.818%
2026-04-08	110.3000	110.3000	110.0000	110.0000	+15.123%	3	424	+9.455%
2026-04-02	95.5500	95.5500	95.5500	95.5500	-4.373%	2	425	+26.007%
2026-04-01	99.9200	99.9200	99.9200	99.9200	+3.501%	2	425	+20.496%
2026-03-31	96.9000	96.9000	95.7300	96.5400	+19.955%	8	425	+24.715%
2026-03-30	80.4800	80.4800	80.4800	80.4800	+5.065%	1	425	+49.602%
2026-03-27	80.7200	80.7200	76.6000	76.6000	-16.503%	3	424	+57.180%
2026-03-26	96.2000	96.2000	91.7400	91.7400	-15.696%	17	422	+31.240%
2026-03-24	108.8200	108.8200	108.8200	108.8200	+1.872%	1	428	+10.641%
2026-03-20	112.0500	112.0500	106.8200	106.8200	-13.154%	2	427	+12.713%
2026-03-17	123.0000	123.0000	123.0000	123.0000	-1.890%	1	426	-2.114%
2026-03-16	125.3600	125.5100	125.3600	125.3700	+5.035%	5	426	-3.964%
2026-03-13	119.3600	119.3600	119.3600	119.3600	-16.491%	1	426	+0.871%
2026-03-10	142.9300	142.9300	142.9300	142.9300	+4.787%	4	426	-15.763%
2026-03-06	136.4000	136.4000	136.4000	136.4000	-9.097%	1	426	-11.730%
2026-03-05	150.0500	150.0500	150.0500	150.0500	-2.565%	1	426	-19.760%
2026-03-04	154.0000	154.0000	154.0000	154.0000	+15.123%	5	425	-21.818%
2026-02-27	140.4000	140.4000	133.7700	133.7700	-6.975%	6	420	-9.995%
2026-02-26	143.8000	143.8000	143.8000	143.8000	+2.094%	1	419	-16.273%
2026-02-25	140.9000	140.9000	140.8500	140.8500	+8.346%	10	418	-14.519%
2026-02-24	130.0000	130.0000	130.0000	130.0000	-2.256%	1	418	-7.385%
2026-02-23	142.0000	142.0000	133.0000	133.0000	-8.276%	12	419	-9.474%
2026-02-20	146.2500	146.2500	145.0000	145.0000	+5.072%	8	407	-16.966%
2026-02-19	136.0000	140.0400	136.0000	138.0000	+4.728%	13	410	-12.754%
2026-02-18	131.7700	131.7700	131.7700	131.7700	-7.008%	1	415	-8.629%
2026-02-13	141.7000	141.7000	141.7000	141.7000	-8.698%	4	419	-15.032%
2026-02-11	147.8800	155.2000	147.8800	155.2000	+0.453%	33	419	-22.423%
2026-02-10	156.0200	156.0200	154.5000	154.5000	-3.552%	4	410	-22.071%
2026-02-09	154.9500	162.2000	154.9500	160.1900	+9.779%	6	409	-24.839%
2026-02-06	143.0000	150.0000	143.0000	145.9200	-8.800%	15	407	-17.489%
2026-02-05	160.1700	160.1700	158.8300	160.0000	+4.194%	8	407	-24.750%
2026-02-04	157.3100	157.3100	153.5600	153.5600	-6.752%	14	399	-21.594%
2026-02-03	164.6800	164.6800	164.6800	164.6800	-9.382%	2	397	-26.889%
2026-02-02	178.2800	182.0900	177.0000	181.7300	-1.234%	16	395	-33.748%
2026-01-30	189.4700	189.4700	184.0000	184.0000	-7.071%	7	406	-34.565%
2026-01-29	202.4800	205.0000	185.5000	198.0000	+23.364%	49	405	-39.192%
2026-01-28	167.0000	167.0000	160.5000	160.5000	-0.514%	32	420	-24.984%
2026-01-27	161.3300	161.3300	161.3300	161.3300	-1.128%	3	393	-25.370%
2026-01-26	162.4100	164.2200	162.4100	163.1700	+5.014%	8	393	-26.212%
2026-01-23	146.9500	155.3800	146.9500	155.3800	+14.460%	3	389	-22.513%
2026-01-22	133.4200	135.7500	133.4200	135.7500	+9.097%	3	390	-11.308%
2026-01-21	124.4300	124.4300	124.4300	124.4300	+6.533%	1	391	-3.239%
2026-01-20	117.4500	117.4500	116.8000	116.8000	-6.485%	6	390	+3.082%
2026-01-15	123.4900	124.9000	123.4900	124.9000	+0.889%	2	393	-3.603%
2026-01-14	123.8000	123.8000	123.8000	123.8000	-8.574%	1	392	-2.746%
2026-01-13	135.4100	135.4100	135.4100	135.4100	-3.265%	1	391	-11.085%
2026-01-08	137.0600	139.9800	137.0600	139.9800	-4.189%	3	390	-13.988%
2026-01-07	144.5000	146.1000	144.5000	146.1000	-1.170%	2	390	-17.591%
2026-01-06	147.8300	147.8300	147.8300	147.8300	-1.995%	1	391	-18.555%
2026-01-05	152.8000	152.8000	150.8400	150.8400	-0.685%	2	391	-20.180%
2026-01-02	151.8800	151.8800	151.8800	151.8800	-0.439%	5	391	-20.727%
2025-12-31	152.3000	153.0200	152.3000	152.5500	-1.593%	137	389	-21.075%
2025-12-30	155.0200	155.0200	155.0200	155.0200	+3.347%	1	389	-22.333%
2025-12-29	149.4000	150.0000	149.4000	150.0000	-2.875%	11	388	-19.733%
2025-12-22	154.4400	154.4400	154.4400	154.4400	-2.377%	1	389	-22.041%
2025-12-19	154.6000	158.2000	154.6000	158.2000	-1.137%	2	389	-23.894%
2025-12-18	160.0200	160.0200	160.0200	160.0200	+5.297%	1	388	-24.759%
2025-12-17	152.4200	152.4200	151.9700	151.9700	+1.313%	8	387	-20.774%
2025-12-16	150.0000	150.0000	150.0000	150.0000	+1.112%	1	386	-19.733%
2025-12-15	150.6800	150.6800	148.3500	148.3500	-0.836%	102	385	-18.841%
2025-12-11	149.6000	149.6000	149.6000	149.6000	-4.029%	1	311	-19.519%
2025-12-09	157.7800	157.7800	155.8800	155.8800	-5.756%	3	312	-22.761%
2025-12-08	165.4000	165.4000	165.4000	165.4000	-2.517%	1	312	-27.207%
2025-12-05	167.1000	170.3600	165.9900	169.6700	+4.567%	8	312	-29.039%
2025-12-04	163.5000	164.9500	161.4000	162.2600	+8.390%	17	307	-25.798%
2025-12-03	150.2500	150.2500	149.6700	149.7000	-0.631%	22	306	-19.572%
2025-12-02	150.6500	150.6500	150.6500	150.6500	+0.655%	1	302	-20.080%
2025-12-01	149.6700	149.6700	149.6700	149.6700	-1.241%	5	302	-19.556%
2025-11-28	149.3700	151.5500	149.3700	151.5500	+5.199%	3	302	-20.554%
2025-11-26	146.0000	146.0000	144.0600	144.0600	-0.139%	4	302	-16.424%
2025-11-25	141.3400	144.2600	141.3400	144.2600	+8.834%	18	302	-16.540%
2025-11-24	128.3600	132.7800	128.3600	132.5500	+12.905%	4	301	-9.166%
2025-11-21	119.1000	119.1000	115.0500	117.4000	-0.878%	4	303	+2.555%
2025-11-20	128.3500	128.3500	118.4400	118.4400	-1.094%	6	303	+1.655%
2025-11-19	120.1500	120.1500	118.9500	119.7500	-6.482%	13	302	+0.543%
2025-11-18	119.7700	128.0500	119.2000	128.0500	+3.017%	10	301	-5.974%
2025-11-17	130.4000	133.6000	124.3000	124.3000	-4.112%	34	304	-3.138%
2025-11-14	129.6300	129.6300	129.6300	129.6300	-2.475%	1	315	-7.120%
2025-11-13	132.5600	132.9200	132.5600	132.9200	-0.858%	26	315	-9.419%
2025-11-12	137.4500	137.4500	133.5500	134.0700	-5.418%	13	289	-10.196%
2025-11-11	142.5000	142.5000	141.7500	141.7500	-3.407%	19	289	-15.062%
2025-11-10	143.7300	146.7500	143.7300	146.7500	+6.033%	7	273	-17.956%
2025-11-07	137.1000	138.4000	128.5700	138.4000	-2.052%	35	272	-13.006%
2025-11-06	142.5000	142.5000	139.9100	141.3000	-6.646%	36	280	-14.791%
2025-11-05	148.9000	152.1000	148.9000	151.3600	+3.219%	16	255	-20.455%
2025-11-04	145.0000	149.5100	145.0000	146.6400	-2.240%	13	243	-17.894%
2025-11-03	161.9000	164.9000	150.0000	150.0000	-4.532%	37	234	-19.733%
2025-10-31	172.5000	172.5000	157.1200	157.1200	-6.476%	50	234	-23.371%
2025-10-30	162.7000	175.9500	154.6000	168.0000	-22.900%	221	208	-28.333%
2025-10-29	217.9000	217.9000	217.9000	217.9000	-0.937%	1	15	-44.745%
2025-10-28	219.9600	219.9600	219.9600	219.9600	+5.446%	1	14	-45.263%
2025-10-23	208.6000	208.6000	208.6000	208.6000	+8.646%	1	13	-42.282%
2025-10-17	190.3700	192.0000	190.3700	192.0000	-2.957%	2	13	-37.292%
2025-10-16	197.8500	197.8500	197.8500	197.8500	+0.764%	2	12	-39.146%
2025-10-15	194.5000	196.3500	194.5000	196.3500	+0.832%	3	14	-38.681%
2025-10-10	194.7300	194.7300	194.7300	194.7300	-1.293%	1	11	-38.171%
2025-10-09	197.2800	197.2800	197.2800	197.2800	+5.610%	1	10	-38.970%
2025-10-07	186.8000	186.8000	186.8000	186.8000	-3.944%	1	11	-35.546%
2025-10-06	185.1100	194.4700	185.1100	194.4700	+0.501%	6	11	-38.088%
2025-10-03	193.5000	193.5000	192.9900	193.5000	-2.690%	5	9	-37.778%
2025-10-02	198.8500	198.8500	198.8500	198.8500	+3.757%	1	6	-39.452%
2025-10-01	191.8100	191.8100	191.6500	191.6500	-9.901%	3	5	-37.177%
2025-09-29	212.7100	212.7100	212.7100	212.7100	+1.011%	1	4	-43.397%
2025-09-26	208.8900	210.5800	208.8900	210.5800	-1.924%	2	4	-42.825%
2025-09-25	215.4000	215.4000	214.7100	214.7100	0.000%	2	2	-43.924%