Dark

META20280121C700
META Jan 21 2028 700.00 Call (META280121C00700000)
option OPRA

EOD

Jul 23, 2026

112.37-9.888%(-12.33)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	116.4500	116.4500	108.5500	112.3700	-9.888%	65	3,230	0.000%
2026-07-22	132.5000	132.5000	123.6000	124.7000	-8.430%	47	3,227	-9.888%
2026-07-21	135.2000	138.0500	135.2000	136.1800	-0.924%	42	3,185	-17.484%
2026-07-20	134.5000	140.3800	131.0000	137.4500	+2.575%	15	3,177	-18.247%
2026-07-17	138.4800	142.4200	126.7000	134.0000	-10.067%	77	3,179	-16.142%
2026-07-16	155.2000	161.2500	149.0000	149.0000	-8.336%	41	3,184	-24.584%
2026-07-15	148.5800	165.0000	145.5900	162.5500	+10.571%	269	3,166	-30.871%
2026-07-14	144.8500	151.0000	144.8500	147.0100	+1.212%	147	3,131	-23.563%
2026-07-13	148.0000	151.0300	143.5100	145.2500	-5.220%	34	3,080	-22.637%
2026-07-10	136.0000	155.1500	136.0000	153.2500	+24.593%	137	3,065	-26.675%
2026-07-09	94.4600	123.0000	94.0000	123.0000	+19.417%	51	3,137	-8.642%
2026-07-08	104.3600	106.6900	103.0000	103.0000	-7.673%	9	3,124	+9.097%
2026-07-07	106.0500	115.5000	102.0500	111.5600	+10.565%	147	3,126	+0.726%
2026-07-06	96.5000	101.3000	93.5000	100.9000	+9.081%	25	3,183	+11.368%
2026-07-02	98.0000	99.5500	92.0000	92.5000	-13.543%	37	3,158	+21.481%
2026-07-01	99.3500	115.0000	96.0000	106.9900	+37.167%	210	3,158	+5.029%
2026-06-30	79.0000	79.0000	74.4500	78.0000	-4.622%	25	3,128	+44.064%
2026-06-29	79.9500	81.7800	79.8000	81.7800	+10.320%	40	3,126	+37.405%
2026-06-26	77.1200	77.4400	74.1300	74.1300	+2.958%	34	3,102	+51.585%
2026-06-25	72.1000	76.7800	72.0000	72.0000	-7.692%	63	3,084	+56.069%
2026-06-24	80.2900	81.8500	77.0000	78.0000	-4.212%	54	3,085	+44.064%
2026-06-23	84.2800	84.2800	80.6700	81.4300	-1.892%	15	3,088	+37.996%
2026-06-22	86.5000	87.5000	80.8000	83.0000	-5.467%	38	3,093	+35.386%
2026-06-18	85.2000	89.5000	83.0000	87.8000	+3.294%	38	3,031	+27.984%
2026-06-17	92.8200	93.0900	85.0000	85.0000	-14.496%	49	3,031	+32.200%
2026-06-16	98.7000	100.9200	98.0000	99.4100	+2.792%	17	3,031	+13.037%
2026-06-15	90.6500	98.9000	90.6500	96.7100	+17.466%	21	3,028	+16.193%
2026-06-12	86.0000	86.0000	81.5300	82.3300	-2.637%	53	3,041	+36.487%
2026-06-11	79.9500	85.7800	78.5000	84.5600	-1.503%	70	3,012	+32.888%
2026-06-10	90.0000	92.0000	85.8500	85.8500	-6.685%	18	2,985	+30.891%
2026-06-09	98.2700	98.2700	92.0000	92.0000	-1.011%	67	2,975	+22.141%
2026-06-08	95.9900	96.0000	91.5000	92.9400	-3.188%	40	3,022	+20.906%
2026-06-05	117.0000	117.0000	91.0500	96.0000	-14.667%	1,105	3,010	+17.052%
2026-06-04	112.6000	123.1500	112.5000	112.5000	-0.222%	92	2,002	-0.116%
2026-06-03	101.2200	113.8200	101.2200	112.7500	+12.491%	47	2,050	-0.337%
2026-06-02	103.0000	105.5200	100.0000	100.2300	-1.706%	38	2,079	+12.112%
2026-06-01	112.8000	114.0000	101.9700	101.9700	-11.354%	211	2,064	+10.199%
2026-05-29	112.5500	115.0300	109.0000	115.0300	-0.226%	203	1,927	-2.312%
2026-05-28	117.8500	122.1500	112.9500	115.2900	-2.297%	75	1,949	-2.533%
2026-05-27	103.5000	118.6000	101.8200	118.0000	+15.313%	208	1,949	-4.771%
2026-05-26	101.5000	102.3300	100.6700	102.3300	+1.197%	11	1,869	+9.811%
2026-05-22	103.0000	103.0000	100.0000	101.1200	+0.848%	39	1,861	+11.125%
2026-05-21	97.1000	100.2700	93.9800	100.2700	+1.283%	23	1,860	+12.067%
2026-05-20	98.0000	100.9000	96.0000	99.0000	+0.213%	20	1,860	+13.505%
2026-05-19	101.9000	102.6400	97.5000	98.7900	-3.994%	23	1,826	+13.746%
2026-05-18	100.0000	105.0000	100.0000	102.9000	-3.561%	20	1,826	+9.203%
2026-05-15	104.0000	108.0000	100.9500	106.7000	-0.168%	34	1,826	+5.314%
2026-05-14	106.2000	110.1500	105.0000	106.8800	+0.470%	31	1,799	+5.137%
2026-05-13	95.5200	106.3800	95.0000	106.3800	+10.479%	11	1,806	+5.631%
2026-05-12	94.2000	98.0000	93.0000	96.2900	+1.092%	19	1,806	+16.700%
2026-05-11	99.1500	100.0000	95.0500	95.2500	-7.344%	38	1,806	+17.974%
2026-05-08	105.1700	105.1700	101.5500	102.8000	-3.019%	57	1,794	+9.309%
2026-05-07	109.0000	109.0200	105.5000	106.0000	+1.874%	11	1,775	+6.009%
2026-05-06	97.6000	107.1900	96.2000	104.0500	+6.173%	52	1,783	+7.996%
2026-05-05	104.4500	104.4500	97.0000	98.0000	-6.489%	75	1,771	+14.663%
2026-05-04	102.0000	106.0300	100.0000	104.8000	-0.228%	22	1,755	+7.223%
2026-05-01	106.9000	108.1000	104.1000	105.0400	-1.371%	30	1,741	+6.978%
2026-04-30	115.0000	115.0000	98.6500	106.5000	-25.263%	164	1,741	+5.512%
2026-04-29	139.9500	144.0000	139.9500	142.5000	+0.352%	32	1,684	-21.144%
2026-04-28	146.5000	147.4200	142.0000	142.0000	-5.491%	13	1,664	-20.866%
2026-04-27	145.7200	150.2500	145.4700	150.2500	+2.211%	113	1,653	-25.211%
2026-04-24	142.5500	147.0000	142.5500	147.0000	+8.192%	4	1,628	-23.558%
2026-04-23	139.9300	142.0000	135.7800	135.8700	-7.193%	9	1,631	-17.296%
2026-04-22	145.4500	146.4000	145.4500	146.4000	-1.705%	3	1,627	-23.245%
2026-04-21	147.0000	148.9400	146.7500	148.9400	+3.863%	43	1,588	-24.554%
2026-04-20	148.0000	148.0000	142.5700	143.4000	-8.136%	146	1,588	-21.639%
2026-04-17	152.4000	156.3500	151.3000	156.1000	+5.473%	27	1,464	-28.014%
2026-04-16	147.6900	152.2500	145.2000	148.0000	+1.190%	58	1,460	-24.074%
2026-04-15	145.1000	150.0000	144.5500	146.2600	+5.223%	15	1,468	-23.171%
2026-04-14	124.5000	142.5000	124.5000	139.0000	+14.469%	45	1,477	-19.158%
2026-04-13	120.5000	121.4300	117.8500	121.4300	+1.386%	10	1,490	-7.461%
2026-04-10	123.8000	123.8000	119.6200	119.7700	-0.779%	6	1,491	-6.179%
2026-04-09	113.8200	125.8600	113.8200	120.7100	+7.681%	31	1,492	-6.909%
2026-04-08	103.5000	119.1800	98.8900	112.1000	+23.867%	24	1,471	+0.241%
2026-04-06	94.5900	94.5900	90.5000	90.5000	-0.626%	11	1,481	+24.166%
2026-04-02	91.2500	91.2500	89.2700	91.0700	-4.449%	5	1,484	+23.389%
2026-04-01	93.0000	100.2900	93.0000	95.3100	+6.814%	21	1,484	+17.899%
2026-03-31	82.6500	91.6000	82.6500	89.2300	+20.581%	87	1,485	+25.933%
2026-03-30	73.4800	75.4300	71.8500	74.0000	+4.299%	40	1,479	+51.851%
2026-03-27	76.0500	78.4400	68.6500	70.9500	-12.049%	53	1,467	+58.379%
2026-03-26	95.1400	95.1400	79.6000	80.6700	-20.357%	161	1,472	+39.296%
2026-03-25	102.5800	103.2600	100.9600	101.2900	+0.786%	17	1,483	+10.939%
2026-03-24	102.5000	102.5000	100.5000	100.5000	-6.512%	7	1,494	+11.811%
2026-03-23	104.7500	107.5000	104.7500	107.5000	+6.965%	23	1,494	+4.530%
2026-03-20	104.5000	104.5000	99.6700	100.5000	-6.512%	20	1,498	+11.811%
2026-03-19	110.0000	110.0000	105.7000	107.5000	-4.461%	19	1,487	+4.530%
2026-03-18	113.7200	113.7200	112.5200	112.5200	-2.140%	4	1,481	-0.133%
2026-03-17	123.1000	123.1000	114.8000	114.9800	-5.754%	16	1,478	-2.270%
2026-03-16	120.0000	122.6000	119.4600	122.0000	+7.965%	9	1,487	-7.893%
2026-03-13	118.0000	119.1000	111.0000	113.0000	-10.904%	25	1,491	-0.558%
2026-03-12	129.3700	129.3700	126.4500	126.8300	-4.279%	7	1,481	-11.401%
2026-03-11	132.6000	132.6000	131.5000	132.5000	-3.143%	23	1,481	-15.192%
2026-03-10	134.3000	136.8000	134.3000	136.8000	+6.129%	13	1,459	-17.858%
2026-03-09	123.5000	128.9000	121.0000	128.9000	-0.101%	24	1,464	-12.824%
2026-03-06	128.0000	130.1800	128.0000	129.0300	-4.316%	19	1,469	-12.912%
2026-03-05	138.0000	138.4200	134.8500	134.8500	-5.368%	5	1,453	-16.670%
2026-03-04	142.6000	145.0000	142.0500	142.5000	+5.399%	10	1,448	-21.144%
2026-03-03	135.1000	135.2000	133.6500	135.2000	-0.952%	16	1,454	-16.886%
2026-03-02	128.8000	136.5000	128.0000	136.5000	+4.198%	7	1,454	-17.678%
2026-02-27	129.5000	131.0000	126.8500	131.0000	-4.727%	7	1,456	-14.221%
2026-02-26	134.0000	137.6000	134.0000	137.5000	+3.383%	3	1,456	-18.276%
2026-02-25	134.2500	134.2500	133.0000	133.0000	+4.724%	8	1,454	-15.511%
2026-02-24	124.5000	128.0000	124.1000	127.0000	+1.276%	7	1,454	-11.520%
2026-02-23	129.6200	130.2500	125.4000	125.4000	-3.761%	12	1,450	-10.391%
2026-02-19	128.6700	131.5500	128.6700	130.3000	+1.243%	10	1,448	-13.761%
2026-02-18	122.0000	128.7000	122.0000	128.7000	+1.219%	5	1,442	-12.688%
2026-02-17	124.4000	127.1500	122.5000	127.1500	-1.434%	8	1,439	-11.624%
2026-02-13	125.1500	135.0000	125.1500	129.0000	-7.261%	13	1,426	-12.891%
2026-02-12	146.9500	146.9500	137.0000	139.1000	-4.023%	27	1,426	-19.216%
2026-02-11	149.5000	149.5000	142.2600	144.9300	-2.074%	64	1,429	-22.466%
2026-02-10	150.0000	151.0000	147.5500	148.0000	-4.195%	5	1,465	-24.074%
2026-02-09	141.4000	154.4800	141.4000	154.4800	+12.759%	12	1,462	-27.259%
2026-02-06	144.4800	144.4800	134.1400	137.0000	-7.119%	14	1,457	-17.978%
2026-02-05	143.3600	151.0400	140.0000	147.5000	+0.497%	19	1,456	-23.817%
2026-02-04	150.9800	151.0000	144.9200	146.7700	-6.884%	30	1,452	-23.438%
2026-02-03	165.0000	165.0000	156.2700	157.6200	-7.359%	27	1,438	-28.708%
2026-02-02	177.0000	177.0000	167.8000	170.1400	-2.866%	9	1,429	-33.954%
2026-01-30	182.2000	182.5500	175.1600	175.1600	-9.478%	27	1,432	-35.847%
2026-01-29	198.3000	198.3000	177.7900	193.5000	+27.824%	168	1,449	-41.928%
2026-01-28	152.0000	152.0000	151.3800	151.3800	-2.398%	11	1,544	-25.770%
2026-01-27	151.0900	155.1000	150.4200	155.1000	+0.077%	58	1,533	-27.550%
2026-01-26	151.0000	156.2000	151.0000	154.9800	+5.142%	57	1,543	-27.494%
2026-01-23	139.1800	148.4800	139.1800	147.4000	+7.772%	25	1,537	-23.765%
2026-01-22	127.5500	136.7700	125.3800	136.7700	+17.885%	20	1,547	-17.840%
2026-01-21	109.1500	116.0200	109.1500	116.0200	+5.473%	20	1,547	-3.146%
2026-01-20	108.0000	112.7900	108.0000	110.0000	-7.189%	45	1,541	+2.155%
2026-01-16	118.2500	121.3700	118.2500	118.5200	+1.083%	24	1,528	-5.189%
2026-01-15	116.0000	119.0000	116.0000	117.2500	+0.428%	17	1,528	-4.162%
2026-01-14	117.9800	117.9800	116.6000	116.7500	-5.081%	6	1,526	-3.752%
2026-01-13	128.5000	128.5000	121.1200	123.0000	-5.718%	31	1,522	-8.642%
2026-01-12	136.7000	136.7000	130.4000	130.4600	-3.812%	15	1,497	-13.866%
2026-01-09	134.8500	135.6300	134.8500	135.6300	+2.331%	3	1,492	-17.150%
2026-01-08	129.9400	133.0000	129.0000	132.5400	-2.329%	11	1,489	-15.218%
2026-01-07	135.2800	138.1600	135.1000	135.7000	-4.221%	9	1,483	-17.192%
2026-01-06	141.3800	144.4000	138.5000	141.6800	-0.506%	52	1,479	-20.687%
2026-01-05	137.9500	144.6000	136.5000	142.4000	+3.451%	27	1,472	-21.088%
2026-01-02	141.3500	141.5000	134.8000	137.6500	-3.943%	61	1,472	-18.365%
2025-12-31	143.7500	145.6900	143.3000	143.3000	-2.298%	422	1,521	-21.584%
2025-12-30	148.5000	150.0000	146.3600	146.6700	+4.578%	19	1,521	-23.386%
2025-12-29	143.1500	143.1500	140.2000	140.2500	-3.343%	17	1,514	-19.879%
2025-12-26	147.0000	147.0000	145.1000	145.1000	-1.754%	67	1,515	-22.557%
2025-12-23	147.6500	148.5000	147.2500	147.6900	+1.192%	35	1,471	-23.915%
2025-12-22	148.0000	150.8500	144.7900	145.9500	-2.732%	15	1,461	-23.008%
2025-12-19	148.2800	151.7500	148.2800	150.0500	+0.874%	9	1,460	-25.112%
2025-12-18	147.1300	153.0200	147.1300	148.7500	+3.941%	23	1,461	-24.457%
2025-12-17	145.5000	147.7500	143.1100	143.1100	-3.565%	19	1,460	-21.480%
2025-12-16	139.8500	148.4000	139.8500	148.4000	+4.170%	82	1,462	-24.279%
2025-12-15	139.0000	142.6500	139.0000	142.4600	+2.416%	407	1,531	-21.122%
2025-12-12	140.4600	140.7000	136.4400	139.1000	-3.389%	18	1,225	-19.216%
2025-12-11	140.3000	145.8000	140.3000	143.9800	+0.439%	29	1,218	-21.954%
2025-12-10	144.3000	144.7500	140.2000	143.3500	-3.630%	17	1,212	-21.611%
2025-12-09	148.0000	150.1500	146.9500	148.7500	-5.104%	26	1,214	-24.457%
2025-12-08	158.0000	159.0100	156.5600	156.7500	-2.458%	18	1,204	-28.313%
2025-12-05	155.6000	161.4400	155.6000	160.7000	+4.656%	32	1,197	-30.075%
2025-12-04	161.1500	161.1500	153.5500	153.5500	+9.055%	116	1,196	-26.819%
2025-12-03	142.4300	142.4300	140.8000	140.8000	-2.358%	20	1,140	-20.192%
2025-12-02	140.3900	144.2000	140.3900	144.2000	+2.437%	27	1,154	-22.074%
2025-12-01	140.4000	143.1000	140.2000	140.7700	-1.937%	17	1,149	-20.175%
2025-11-28	140.5500	145.2500	140.5500	143.5500	+4.896%	33	1,144	-21.721%
2025-11-26	136.2500	138.4500	136.2500	136.8500	-1.618%	45	1,107	-17.888%
2025-11-25	129.0000	139.1000	129.0000	139.1000	+10.775%	96	1,107	-19.216%
2025-11-24	115.0000	125.6500	115.0000	125.5700	+11.252%	64	1,074	-10.512%
2025-11-21	114.0000	114.5500	107.7500	112.8700	-0.467%	59	1,042	-0.443%
2025-11-20	120.3000	121.8500	111.8500	113.4000	-0.044%	52	1,041	-0.908%
2025-11-19	115.5000	116.6700	111.6500	113.4500	-5.616%	81	1,040	-0.952%
2025-11-18	117.7000	122.1900	112.2500	120.2000	+0.067%	88	1,011	-6.514%
2025-11-17	125.4000	126.9000	118.2900	120.1200	-4.780%	54	952	-6.452%
2025-11-14	122.0500	128.0000	119.9000	126.1500	+0.167%	122	936	-10.924%
2025-11-13	129.8000	130.5000	124.3900	125.9400	-0.261%	193	921	-10.775%
2025-11-12	130.6900	130.8000	126.2500	126.2700	-6.467%	94	824	-11.008%
2025-11-11	136.0000	136.0000	134.2000	135.0000	-3.219%	31	822	-16.763%
2025-11-10	137.1400	140.2500	135.5000	139.4900	+6.546%	42	815	-19.442%
2025-11-07	130.0000	131.8500	121.5000	130.9200	+0.399%	65	785	-14.169%
2025-11-06	137.0000	137.7000	130.0000	130.4000	-9.078%	109	752	-13.827%
2025-11-05	137.2000	145.0000	137.2000	143.4200	+4.916%	92	723	-21.650%
2025-11-04	138.0000	145.2000	136.7000	136.7000	-3.868%	74	687	-17.798%
2025-11-03	154.0000	156.3700	142.2000	142.2000	-5.251%	75	609	-20.977%
2025-10-31	163.0000	163.0000	148.7800	150.0800	-6.667%	180	609	-25.127%
2025-10-30	158.0000	167.0000	140.8000	160.8000	-24.507%	312	488	-30.118%
2025-10-29	205.9000	213.0000	205.4800	213.0000	+0.614%	47	271	-47.244%
2025-10-28	204.0000	211.9500	204.0000	211.7000	+2.172%	4	229	-46.920%
2025-10-27	207.4000	207.6100	206.7200	207.2000	+4.646%	11	220	-45.767%
2025-10-24	194.0800	198.0000	194.0800	198.0000	+0.162%	5	220	-43.247%
2025-10-23	195.2200	200.2000	195.2200	197.6800	+0.986%	6	220	-43.156%
2025-10-22	194.2300	195.7500	194.2300	195.7500	+0.354%	3	222	-42.595%
2025-10-21	197.1000	197.1000	194.9500	195.0600	+0.536%	12	219	-42.392%
2025-10-20	190.5000	195.5000	190.5000	194.0200	+4.757%	7	210	-42.083%
2025-10-17	180.7500	186.0000	180.7500	185.2100	+2.496%	31	207	-39.328%
2025-10-16	187.6500	187.6500	180.7000	180.7000	-2.102%	6	189	-37.814%
2025-10-15	185.7500	188.3300	184.5800	184.5800	+1.708%	7	191	-39.121%
2025-10-14	181.4500	182.5000	181.4500	181.4800	-1.370%	4	195	-38.081%
2025-10-13	183.8500	185.5000	179.0000	184.0000	+3.371%	19	193	-38.929%
2025-10-10	193.3500	193.3500	178.0000	178.0000	-7.403%	40	182	-36.871%
2025-10-09	182.0000	192.2300	181.7200	192.2300	+4.769%	96	185	-41.544%
2025-10-08	182.1800	184.8000	182.1800	183.4800	+0.813%	9	147	-38.756%
2025-10-07	182.4200	182.4200	178.0000	182.0000	-1.087%	23	144	-38.258%
2025-10-06	172.1200	185.5000	168.0500	184.0000	+1.545%	90	133	-38.929%
2025-10-03	186.0000	187.0000	181.0500	181.2000	-4.178%	27	69	-37.986%
2025-10-02	186.0000	190.0000	183.8700	189.1000	+3.787%	4	61	-40.576%
2025-10-01	185.0000	185.0000	179.0000	182.2000	-6.564%	19	61	-38.326%
2025-09-30	196.5000	196.5000	189.6000	195.0000	-4.177%	46	43	-42.374%
2025-09-29	203.5000	203.5000	203.5000	203.5000	-1.084%	1	17	-44.781%
2025-09-26	205.7300	205.7300	205.7300	205.7300	+1.046%	4	16	-45.380%
2025-09-25	206.0000	208.2500	203.6000	203.6000	-4.346%	5	12	-44.808%
2025-09-23	214.9500	214.9500	212.8500	212.8500	-1.867%	6	10	-47.207%
2025-09-22	228.9500	228.9500	216.9000	216.9000	-3.040%	2	5	-48.193%
2025-09-19	227.0000	227.0000	223.7000	223.7000	-3.586%	2	3	-49.768%
2025-09-18	232.0200	232.0200	232.0200	232.0200	+8.421%	1	2	-51.569%
2025-09-15	206.6000	214.0000	206.6000	214.0000	0.000%	2	2	-47.491%