Dark

META20280121C710
META Jan 21 2028 710.00 Call (META280121C00710000)
option OPRA

EOD

Jul 22, 2026

122.00-8.271%(-11.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	122.0000	122.0000	122.0000	122.0000	-8.271%	1	342	0.000%
2026-07-20	130.7300	133.8200	130.7300	133.0000	+0.758%	6	341	-8.271%
2026-07-17	132.0000	132.0000	132.0000	132.0000	-11.835%	2	341	-7.576%
2026-07-16	150.0000	150.0000	149.2900	149.7200	-6.425%	5	339	-18.515%
2026-07-15	160.0000	160.0000	160.0000	160.0000	+9.739%	3	336	-23.750%
2026-07-14	145.8000	145.8000	145.8000	145.8000	-1.486%	1	337	-16.324%
2026-07-10	148.0000	151.0000	145.5900	148.0000	+38.189%	11	337	-17.568%
2026-07-01	102.4700	107.1000	102.4700	107.1000	+47.216%	131	340	+13.912%
2026-06-26	73.1600	73.1600	72.7500	72.7500	+5.039%	2	229	+67.698%
2026-06-25	70.5200	71.2100	69.2600	69.2600	-8.495%	5	228	+76.148%
2026-06-24	78.5000	78.6500	75.6900	75.6900	-4.190%	14	231	+61.184%
2026-06-23	81.1500	81.1500	79.0000	79.0000	-7.277%	26	236	+54.430%
2026-06-18	86.3700	86.3700	85.2000	85.2000	-13.503%	18	209	+43.192%
2026-06-16	98.5000	98.5000	98.5000	98.5000	+22.482%	5	209	+23.858%
2026-06-11	77.8000	80.4200	77.1000	80.4200	-4.963%	21	209	+51.704%
2026-06-10	84.6200	84.6200	84.6200	84.6200	-9.011%	1	208	+44.174%
2026-06-09	93.0000	93.0000	93.0000	93.0000	-9.577%	5	208	+31.183%
2026-06-05	102.8500	102.8500	102.8500	102.8500	-0.724%	1	208	+18.619%
2026-06-03	103.6000	103.6000	103.6000	103.6000	+3.600%	1	208	+17.761%
2026-06-02	100.8500	100.8500	100.0000	100.0000	-0.646%	11	209	+22.000%
2026-06-01	104.8300	104.8300	100.0000	100.6500	-7.703%	8	198	+21.212%
2026-05-29	109.0500	109.0500	109.0500	109.0500	+15.887%	3	192	+11.875%
2026-05-12	94.1000	94.1000	94.1000	94.1000	-0.738%	1	195	+29.649%
2026-05-11	94.8000	94.8000	94.8000	94.8000	-9.274%	1	195	+28.692%
2026-05-07	104.4900	104.4900	104.4900	104.4900	+3.681%	1	195	+16.758%
2026-05-06	100.7800	100.7800	100.7800	100.7800	+5.176%	1	194	+21.056%
2026-05-05	97.7700	97.7700	95.4600	95.8200	-3.310%	5	193	+27.322%
2026-05-04	99.1000	99.1000	99.1000	99.1000	-5.031%	1	191	+23.108%
2026-04-30	96.0000	104.3500	96.0000	104.3500	-24.684%	8	191	+16.914%
2026-04-28	138.5500	138.5500	138.5500	138.5500	-2.738%	3	187	-11.945%
2026-04-20	142.4500	142.4500	142.4500	142.4500	+4.183%	1	187	-14.356%
2026-04-14	136.7300	136.7300	136.7300	136.7300	+16.863%	1	188	-10.773%
2026-04-13	117.0000	117.0000	117.0000	117.0000	-3.909%	1	188	+4.274%
2026-04-09	121.7600	121.7600	121.7600	121.7600	+4.884%	1	188	+0.197%
2026-04-08	116.0900	116.0900	116.0900	116.0900	+33.514%	1	188	+5.091%
2026-04-07	86.9500	86.9500	86.9500	86.9500	+21.286%	1	188	+40.311%
2026-03-30	71.6900	71.6900	71.6900	71.6900	+4.611%	1	187	+70.177%
2026-03-27	68.5300	68.5300	68.5300	68.5300	-17.124%	1	188	+78.024%
2026-03-26	83.8200	83.8200	82.6900	82.6900	-19.757%	8	188	+47.539%
2026-03-23	103.0500	103.0500	103.0500	103.0500	-10.779%	1	193	+18.389%
2026-03-13	115.7800	115.7800	115.5000	115.5000	-10.361%	3	193	+5.628%
2026-03-11	128.8500	128.8500	128.8500	128.8500	+1.241%	2	193	-5.316%
2026-03-10	127.2700	127.2700	127.2700	127.2700	-3.364%	1	193	-4.141%
2026-03-02	131.7000	131.7000	131.7000	131.7000	+7.091%	6	193	-7.365%
2026-02-27	122.2400	122.9800	122.2400	122.9800	-1.062%	2	188	-0.797%
2026-02-23	124.3000	124.3000	124.3000	124.3000	-1.388%	2	188	-1.850%
2026-02-19	126.0500	126.0500	126.0500	126.0500	+1.875%	1	190	-3.213%
2026-02-18	123.7300	123.7300	123.7300	123.7300	-4.463%	1	190	-1.398%
2026-02-13	129.0000	129.5100	129.0000	129.5100	-3.610%	7	196	-5.799%
2026-02-12	134.3600	134.3600	134.3600	134.3600	-4.918%	1	196	-9.199%
2026-02-11	141.3100	141.3100	141.3100	141.3100	-1.113%	1	196	-13.665%
2026-02-10	142.9000	142.9000	142.9000	142.9000	+4.314%	1	196	-14.626%
2026-02-06	130.0000	136.9900	130.0000	136.9900	-7.439%	2	197	-10.942%
2026-02-05	148.0000	148.0000	148.0000	148.0000	+2.778%	8	196	-17.568%
2026-02-04	146.3700	146.3700	144.0000	144.0000	-5.419%	4	202	-15.278%
2026-02-03	158.0000	158.7900	152.2500	152.2500	-7.878%	23	201	-19.869%
2026-02-02	163.9600	165.3600	163.2500	165.2700	-3.192%	31	207	-26.181%
2026-01-30	170.6500	170.7200	170.0000	170.7200	-7.978%	4	197	-28.538%
2026-01-29	183.1500	186.7000	171.0500	185.5200	+23.680%	51	195	-34.239%
2026-01-27	150.0000	150.0000	150.0000	150.0000	-0.166%	1	197	-18.667%
2026-01-26	148.5000	152.1000	148.5000	150.2500	+6.628%	12	197	-18.802%
2026-01-23	140.9100	140.9100	140.9100	140.9100	+15.377%	1	204	-13.420%
2026-01-22	122.1300	122.1300	122.1300	122.1300	+11.994%	1	205	-0.106%
2026-01-21	106.2800	109.0500	106.2800	109.0500	-7.608%	2	206	+11.875%
2026-01-16	115.6800	118.2100	115.6800	118.0300	+1.926%	36	205	+3.364%
2026-01-15	114.1200	115.8000	114.1200	115.8000	-10.023%	21	205	+5.354%
2026-01-12	128.7000	128.7000	128.7000	128.7000	-3.725%	1	205	-5.206%
2026-01-09	133.6800	133.6800	133.6800	133.6800	-1.066%	1	204	-8.737%
2026-01-07	133.1000	135.1200	133.1000	135.1200	+1.206%	3	205	-9.710%
2026-01-06	133.5100	133.5100	133.5100	133.5100	-4.067%	1	205	-8.621%
2026-01-05	140.0000	140.0000	139.1700	139.1700	+4.325%	4	203	-12.337%
2026-01-02	132.4500	133.4000	132.4500	133.4000	-4.441%	6	203	-8.546%
2025-12-31	140.0000	140.0000	139.2800	139.6000	-2.378%	101	269	-12.607%
2025-12-30	142.2000	143.0000	142.2000	143.0000	+4.593%	8	269	-14.685%
2025-12-29	137.4000	138.5000	136.7200	136.7200	-3.358%	8	269	-10.767%
2025-12-26	143.0000	143.0000	141.4700	141.4700	-1.927%	5	268	-13.763%
2025-12-24	144.0000	144.2500	144.0000	144.2500	+2.305%	3	268	-15.425%
2025-12-22	142.4000	142.4000	141.0000	141.0000	-0.774%	5	267	-13.475%
2025-12-19	146.5500	146.5500	142.1000	142.1000	-2.310%	5	267	-14.145%
2025-12-18	144.5800	147.8500	144.5800	145.4600	+4.542%	5	267	-16.128%
2025-12-17	140.7500	140.7500	139.1000	139.1400	+0.782%	4	267	-12.319%
2025-12-15	138.1600	138.1800	138.0500	138.0600	+1.291%	100	268	-11.633%
2025-12-12	135.1900	136.3000	135.1900	136.3000	-1.517%	2	197	-10.492%
2025-12-11	138.4000	138.4000	138.4000	138.4000	-2.473%	5	198	-11.850%
2025-12-10	140.9400	141.9100	140.9400	141.9100	-0.797%	2	198	-14.030%
2025-12-09	144.0000	144.0000	143.0500	143.0500	-8.384%	6	198	-14.715%
2025-12-05	155.0000	156.1400	155.0000	156.1400	+3.308%	2	197	-21.865%
2025-12-04	151.2300	152.6700	150.0000	151.1400	+13.019%	56	199	-19.280%
2025-11-26	135.3800	135.3800	133.7300	133.7300	+0.807%	3	158	-8.771%
2025-11-25	129.3900	132.6600	129.3900	132.6600	+7.941%	46	158	-8.036%
2025-11-24	122.9000	122.9000	122.9000	122.9000	+11.525%	20	188	-0.732%
2025-11-21	110.0000	110.8000	107.7500	110.2000	-0.559%	32	208	+10.708%
2025-11-20	115.8000	115.8000	109.9900	110.8200	+1.623%	7	186	+10.088%
2025-11-19	112.6800	112.6800	109.0500	109.0500	-7.858%	10	183	+11.875%
2025-11-18	114.6400	118.3500	109.7400	118.3500	+0.280%	6	182	+3.084%
2025-11-17	119.5000	119.5000	118.0200	118.0200	-0.363%	9	179	+3.372%
2025-11-14	118.4500	118.4500	118.4500	118.4500	-4.476%	2	170	+2.997%
2025-11-13	126.6500	126.6500	124.0000	124.0000	-2.669%	2	168	-1.613%
2025-11-12	125.5000	127.4000	125.5000	127.4000	-3.272%	5	168	-4.239%
2025-11-11	131.7100	131.7100	131.7100	131.7100	-3.438%	1	167	-7.372%
2025-11-10	135.0500	136.4000	135.0500	136.4000	+10.089%	3	167	-10.557%
2025-11-07	122.6500	123.9000	122.6500	123.9000	-4.236%	41	168	-1.533%
2025-11-06	132.6200	132.7000	129.3800	129.3800	-8.630%	52	208	-5.704%
2025-11-05	141.6000	141.6000	141.6000	141.6000	+5.381%	1	244	-13.842%
2025-11-04	136.7600	140.0000	134.2500	134.3700	-4.158%	65	244	-9.206%
2025-11-03	150.7000	150.7000	140.2000	140.2000	-3.310%	9	199	-12.981%
2025-10-31	156.2000	156.2000	145.0000	145.0000	-6.572%	28	199	-15.862%
2025-10-30	150.0000	162.9100	144.9800	155.2000	-23.168%	90	187	-21.392%
2025-10-29	202.0000	202.0000	202.0000	202.0000	+1.508%	2	152	-39.604%
2025-10-28	202.3000	202.3000	199.0000	199.0000	-1.970%	2	150	-38.693%
2025-10-27	202.3000	203.0000	202.3000	203.0000	+7.692%	11	152	-39.901%
2025-10-24	188.5000	188.5000	188.5000	188.5000	-2.760%	1	152	-35.279%
2025-10-23	193.8500	193.8500	193.8500	193.8500	+2.485%	1	151	-37.065%
2025-10-21	189.2000	189.2000	189.1500	189.1500	-0.500%	2	151	-35.501%
2025-10-20	187.5000	190.1000	187.5000	190.1000	+5.028%	5	149	-35.823%
2025-10-17	180.3100	181.0000	180.0000	181.0000	+0.444%	23	152	-32.597%
2025-10-16	185.6000	185.6000	180.2000	180.2000	-0.150%	46	135	-32.297%
2025-10-15	183.5000	185.1000	179.5000	180.4700	+1.388%	14	96	-32.399%
2025-10-14	176.7000	179.0500	176.7000	178.0000	-1.276%	12	86	-31.461%
2025-10-13	177.5000	180.3000	173.9500	180.3000	+3.859%	6	82	-32.335%
2025-10-10	187.6600	187.6600	173.6000	173.6000	-7.992%	41	81	-29.724%
2025-10-09	180.0000	188.6800	178.7500	188.6800	+4.677%	7	50	-35.340%
2025-10-08	176.5000	180.2500	176.5000	180.2500	+3.885%	8	54	-32.316%
2025-10-07	178.3500	178.3500	173.2000	173.5100	-3.067%	13	55	-29.687%
2025-10-06	171.0000	179.0000	170.4500	179.0000	+2.332%	12	50	-31.844%
2025-10-03	179.3300	180.0700	174.9200	174.9200	-2.192%	21	42	-30.254%
2025-10-02	181.0500	182.0000	178.8400	178.8400	+0.472%	7	26	-31.783%
2025-10-01	178.6600	179.6500	173.3900	178.0000	-15.847%	29	24	-31.461%
2025-09-23	211.5200	211.5200	211.5200	211.5200	0.000%	2	2	-42.322%