Dark

META20280121C740
META Jan 21 2028 740.00 Call (META280121C00740000)
option OPRA

EOD

Jul 23, 2026

99.06-19.509%(-24.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	99.0600	99.0600	99.0600	99.0600	-19.509%	1	439	0.000%
2026-07-21	123.0700	123.0700	123.0700	123.0700	-2.711%	6	439	-19.509%
2026-07-17	123.5000	126.5000	123.5000	126.5000	-6.573%	4	445	-21.692%
2026-07-16	135.5000	135.5000	135.4000	135.4000	+42.451%	16	445	-26.839%
2026-07-09	95.0500	95.0500	95.0500	95.0500	+14.725%	1	443	+4.219%
2026-07-02	82.8500	82.8500	82.8500	82.8500	+16.199%	20	438	+19.565%
2026-06-30	71.3000	71.3000	71.3000	71.3000	+2.531%	2	438	+38.934%
2026-06-29	69.5400	69.5400	69.5400	69.5400	+10.697%	2	438	+42.450%
2026-06-25	66.3500	66.3500	62.8200	62.8200	-11.832%	4	436	+57.689%
2026-06-24	70.9500	71.2500	70.9500	71.2500	-11.524%	52	440	+39.032%
2026-06-17	80.5300	80.5300	80.5300	80.5300	+17.631%	2	469	+23.010%
2026-06-11	68.1400	68.4600	68.1400	68.4600	-16.563%	10	469	+44.698%
2026-06-09	82.0500	82.0500	82.0500	82.0500	-1.795%	1	469	+20.731%
2026-06-08	83.5000	83.5500	83.5000	83.5500	-2.622%	2	468	+18.564%
2026-06-05	93.9100	93.9100	85.8000	85.8000	-7.163%	2	467	+15.455%
2026-06-02	89.0300	92.4200	89.0300	92.4200	-2.747%	4	468	+7.185%
2026-06-01	95.0300	95.0300	95.0300	95.0300	-2.031%	4	468	+4.241%
2026-05-29	98.3400	98.3400	97.0000	97.0000	-10.698%	2	464	+2.124%
2026-05-28	108.6200	108.6200	108.6200	108.6200	+21.703%	1	465	-8.801%
2026-05-26	89.2500	89.2500	89.2500	89.2500	+0.950%	2	465	+10.992%
2026-05-22	88.4100	88.4100	88.4100	88.4100	+0.867%	1	465	+12.046%
2026-05-21	87.6500	87.6500	87.6500	87.6500	-1.095%	1	464	+13.018%
2026-05-18	88.6200	88.6200	88.6200	88.6200	-0.337%	1	464	+11.781%
2026-05-13	88.9200	88.9200	88.9200	88.9200	+5.857%	1	463	+11.404%
2026-05-12	84.0000	84.0000	84.0000	84.0000	+0.659%	1	462	+17.929%
2026-05-11	84.3000	84.3000	83.4500	83.4500	-9.343%	5	462	+18.706%
2026-05-06	87.3500	92.0500	87.3500	92.0500	+0.087%	3	465	+7.615%
2026-05-04	91.8300	91.9700	91.8300	91.9700	+0.866%	3	464	+7.709%
2026-05-01	94.4200	94.4200	91.1800	91.1800	-28.176%	4	458	+8.642%
2026-04-29	126.9500	126.9500	126.9500	126.9500	-2.241%	2	458	-21.969%
2026-04-24	129.8600	129.8600	129.8600	129.8600	+1.334%	1	460	-23.718%
2026-04-16	128.1500	128.1500	128.1500	128.1500	+21.412%	1	461	-22.700%
2026-04-10	105.3000	105.5500	105.3000	105.5500	-2.647%	2	460	-6.149%
2026-04-09	108.3600	108.4200	108.3600	108.4200	+21.643%	4	459	-8.633%
2026-04-08	89.1300	89.1300	89.1300	89.1300	+11.204%	1	461	+11.141%
2026-04-02	80.8000	80.8000	78.4800	80.1500	-4.184%	4	464	+23.593%
2026-04-01	83.9000	83.9000	83.6500	83.6500	+36.238%	5	464	+18.422%
2026-03-27	67.8500	67.8500	59.8000	61.4000	-13.216%	10	460	+61.336%
2026-03-26	72.3000	72.3000	70.3500	70.7500	-20.684%	8	455	+40.014%
2026-03-20	89.2000	90.0000	88.8500	89.2000	-12.274%	11	456	+11.054%
2026-03-17	101.6400	101.6800	101.6400	101.6800	-2.484%	4	465	-2.577%
2026-03-16	104.1800	104.2700	104.1800	104.2700	+6.572%	2	469	-4.997%
2026-03-13	98.6000	98.6000	97.7300	97.8400	-16.873%	7	471	+1.247%
2026-03-11	117.7000	117.7000	117.7000	117.7000	+9.366%	1	466	-15.837%
2026-03-09	108.0000	108.0000	107.6200	107.6200	-5.339%	2	465	-7.954%
2026-03-06	113.6900	113.6900	113.6900	113.6900	-5.730%	1	468	-12.868%
2026-03-02	122.0000	122.0000	120.6000	120.6000	+3.360%	15	468	-17.861%
2026-02-27	116.6800	116.6800	116.6800	116.6800	-2.759%	10	462	-15.101%
2026-02-26	119.9900	119.9900	119.9900	119.9900	+1.019%	2	462	-17.443%
2026-02-25	118.7700	118.7800	118.7700	118.7800	-3.822%	2	464	-16.602%
2026-02-20	123.1000	123.5000	123.1000	123.5000	+6.926%	2	464	-19.789%
2026-02-19	115.5000	115.5000	115.5000	115.5000	-1.198%	1	464	-14.234%
2026-02-18	110.3800	116.9000	110.3800	116.9000	-1.433%	2	464	-15.261%
2026-02-13	118.6000	118.6000	118.6000	118.6000	-2.419%	2	463	-16.476%
2026-02-12	124.0000	124.0000	121.5400	121.5400	-5.892%	4	463	-18.496%
2026-02-11	129.1500	129.1500	129.1500	129.1500	-2.528%	6	465	-23.298%
2026-02-10	133.0100	133.0100	132.5000	132.5000	+7.244%	2	459	-25.238%
2026-02-06	120.8600	123.5500	120.8600	123.5500	-6.472%	4	459	-19.822%
2026-02-04	132.1000	132.1000	132.1000	132.1000	-6.900%	1	456	-25.011%
2026-02-03	147.1000	147.1000	141.8900	141.8900	-7.292%	6	457	-30.185%
2026-02-02	153.0500	153.0500	153.0500	153.0500	-4.212%	2	463	-35.276%
2026-01-30	159.7800	159.7800	159.7800	159.7800	-7.631%	1	463	-38.002%
2026-01-29	168.2000	175.1500	167.5000	172.9800	+23.645%	11	464	-42.733%
2026-01-26	140.0000	140.0000	139.9000	139.9000	+11.563%	2	468	-29.192%
2026-01-23	125.4000	125.4000	125.4000	125.4000	+27.052%	2	469	-21.005%
2026-01-21	96.3000	98.7000	96.3000	98.7000	+1.512%	2	471	+0.365%
2026-01-20	97.2500	97.4000	97.1500	97.2300	-9.680%	16	471	+1.882%
2026-01-16	107.7500	107.7500	107.6500	107.6500	+3.559%	2	485	-7.980%
2026-01-14	103.9500	103.9500	103.9500	103.9500	-5.146%	1	485	-4.704%
2026-01-13	109.5900	109.5900	109.5900	109.5900	-8.039%	1	484	-9.609%
2026-01-12	120.4100	120.4100	119.1700	119.1700	+0.548%	2	484	-16.875%
2026-01-08	118.5200	118.5200	118.5200	118.5200	-2.130%	1	485	-16.419%
2026-01-07	120.5500	124.1300	120.5500	121.1000	-1.062%	255	485	-18.200%
2026-01-02	125.6500	125.6500	119.8900	122.4000	-4.576%	253	532	-19.069%
2025-12-31	129.0000	129.5700	128.2700	128.2700	+0.905%	25	354	-22.772%
2025-12-29	126.4900	127.1200	125.3700	127.1200	-3.660%	55	354	-22.074%
2025-12-26	131.9500	131.9500	131.9500	131.9500	-0.159%	1	301	-24.926%
2025-12-23	132.0000	132.1600	132.0000	132.1600	+1.404%	2	301	-25.045%
2025-12-22	130.2500	130.3300	130.2500	130.3300	-2.118%	2	300	-23.993%
2025-12-19	133.1500	133.1500	133.1500	133.1500	+2.423%	1	299	-25.603%
2025-12-17	130.0000	130.0000	130.0000	130.0000	+2.145%	1	299	-23.800%
2025-12-16	125.7300	127.2700	125.7300	127.2700	+1.491%	3	300	-22.165%
2025-12-15	123.3500	125.4000	123.3500	125.4000	+0.642%	2	299	-21.005%
2025-12-12	124.6000	124.6000	124.6000	124.6000	-1.890%	3	300	-20.498%
2025-12-10	129.5000	129.5000	127.0000	127.0000	-11.176%	2	300	-22.000%
2025-12-08	142.9800	142.9800	142.9800	142.9800	+13.476%	1	298	-30.718%
2025-12-03	126.0000	126.0000	126.0000	126.0000	-0.787%	1	297	-21.381%
2025-12-02	127.0000	127.0000	127.0000	127.0000	-0.540%	1	296	-22.000%
2025-12-01	127.0500	128.0500	127.0500	127.6900	-2.191%	8	296	-22.421%
2025-11-28	127.0000	130.5500	127.0000	130.5500	+4.902%	9	290	-24.121%
2025-11-26	124.4400	124.4500	124.4400	124.4500	+1.501%	2	279	-20.402%
2025-11-25	115.0000	122.6100	115.0000	122.6100	+9.473%	10	279	-19.207%
2025-11-24	108.7900	112.0000	108.7900	112.0000	+12.000%	17	278	-11.554%
2025-11-21	98.8900	100.0000	98.8900	100.0000	-3.016%	2	277	-0.940%
2025-11-18	103.1100	103.1100	103.1100	103.1100	-2.937%	2	277	-3.928%
2025-11-17	114.1600	114.1600	106.2300	106.2300	-6.791%	3	279	-6.750%
2025-11-14	114.5000	115.3600	113.5100	113.9700	-3.251%	6	279	-13.082%
2025-11-12	117.8000	117.8000	117.8000	117.8000	-3.561%	1	279	-15.908%
2025-11-11	121.7700	122.1500	121.7700	122.1500	-1.793%	4	279	-18.903%
2025-11-10	124.3800	124.3800	124.3800	124.3800	+8.724%	1	276	-20.357%
2025-11-07	114.0000	114.4000	110.0000	114.4000	-9.850%	10	276	-13.409%
2025-11-06	126.9000	126.9000	126.9000	126.9000	-3.498%	2	276	-21.939%
2025-11-05	125.1000	131.5000	125.1000	131.5000	+1.076%	5	274	-24.669%
2025-11-04	130.4900	130.4900	130.1000	130.1000	-1.439%	2	275	-23.859%
2025-11-03	137.5200	137.5200	132.0000	132.0000	-2.941%	111	163	-24.955%
2025-10-31	139.2000	139.2000	135.9000	136.0000	-4.735%	7	163	-27.162%
2025-10-30	139.0000	150.5300	129.5400	142.7600	-25.854%	47	157	-30.611%
2025-10-29	187.6300	192.5400	187.6300	192.5400	+0.859%	12	144	-48.551%
2025-10-28	190.9000	190.9000	190.9000	190.9000	+1.543%	2	134	-48.109%
2025-10-27	185.7000	189.1200	185.7000	188.0000	+4.444%	13	144	-47.309%
2025-10-24	179.0500	180.0000	174.9200	180.0000	+1.203%	115	144	-44.967%
2025-10-23	180.0000	181.8300	177.8600	177.8600	+3.407%	13	106	-44.305%
2025-10-22	177.0000	177.0000	172.0000	172.0000	-2.550%	5	94	-42.407%
2025-10-21	178.7000	178.7000	176.0000	176.5000	+0.313%	3	89	-43.875%
2025-10-20	175.7200	175.9500	175.7200	175.9500	+3.033%	4	86	-43.700%
2025-10-16	170.7700	170.7700	170.7700	170.7700	+0.839%	1	85	-41.992%
2025-10-15	169.3500	169.3500	169.3500	169.3500	+3.388%	1	85	-41.506%
2025-10-14	163.8000	163.8000	163.8000	163.8000	-0.510%	3	85	-39.524%
2025-10-13	164.6400	164.6400	164.6400	164.6400	+0.366%	2	82	-39.832%
2025-10-10	164.9500	164.9500	164.0400	164.0400	-0.822%	2	80	-39.612%
2025-10-09	165.4000	165.4000	165.4000	165.4000	+2.752%	1	80	-40.109%
2025-10-07	162.1000	162.1000	160.9700	160.9700	-2.478%	4	79	-38.461%
2025-10-06	165.0600	165.0600	165.0600	165.0600	+1.264%	1	83	-39.985%
2025-10-03	164.5000	164.5000	163.0000	163.0000	-4.348%	4	84	-39.227%
2025-10-02	168.4400	170.4100	166.0000	170.4100	+2.564%	6	82	-41.870%
2025-10-01	162.5500	166.1500	162.0500	166.1500	-3.653%	59	79	-40.379%
2025-09-30	173.5500	174.8000	170.5000	172.4500	-4.035%	70	79	-42.557%
2025-09-29	183.1500	183.1500	179.7000	179.7000	+0.436%	13	28	-44.875%
2025-09-26	183.6600	183.6600	178.9200	178.9200	-4.259%	15	16	-44.634%
2025-09-25	186.8800	186.8800	186.8800	186.8800	-1.580%	1	4	-46.993%
2025-09-23	189.8800	189.8800	189.8800	189.8800	-9.387%	1	3	-47.830%
2025-09-18	208.5000	209.5500	208.5000	209.5500	0.000%	3	2	-52.727%