Dark

META20280121C750
META Jan 21 2028 750.00 Call (META280121C00750000)
option OPRA

EOD

Jul 23, 2026

97.80-10.783%(-11.82)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	98.5000	99.0000	94.0500	97.8000	-10.783%	18	1,828	0.000%
2026-07-22	114.2000	114.2000	109.0600	109.6200	-8.075%	14	1,829	-10.783%
2026-07-21	118.3000	121.0000	118.3000	119.2500	-2.835%	6	1,827	-17.987%
2026-07-20	117.4000	122.7300	115.1600	122.7300	+0.147%	5	1,826	-20.313%
2026-07-17	122.5000	122.5500	111.3200	122.5500	-10.736%	51	1,828	-20.196%
2026-07-16	137.9000	137.9000	137.2900	137.2900	-1.301%	3	1,802	-28.764%
2026-07-15	134.9300	146.0000	134.9300	139.1000	+7.124%	10	1,800	-29.691%
2026-07-14	127.3500	129.8500	127.3500	129.8500	-0.878%	402	1,806	-24.682%
2026-07-13	130.0500	131.0000	126.9500	131.0000	-2.071%	13	1,788	-25.344%
2026-07-10	116.9000	137.5000	116.9000	133.7700	+31.276%	480	1,790	-26.889%
2026-07-09	80.0000	101.9000	80.0000	101.9000	+12.311%	35	1,756	-4.024%
2026-07-08	90.0000	91.3700	90.0000	90.7300	-6.077%	5	1,761	+7.792%
2026-07-07	89.3000	96.6000	89.2700	96.6000	+11.419%	5	1,757	+1.242%
2026-07-06	83.9500	88.7500	81.7500	86.7000	+8.524%	24	1,762	+12.803%
2026-07-02	84.7000	84.7000	79.8900	79.8900	-14.739%	34	1,744	+22.418%
2026-07-01	86.0000	98.0000	85.0000	93.7000	+43.470%	47	1,744	+4.376%
2026-06-30	65.0500	65.7200	63.0000	65.3100	-4.962%	16	1,757	+49.747%
2026-06-29	68.2500	68.7200	67.0800	68.7200	+10.128%	11	1,746	+42.317%
2026-06-26	62.5000	67.0000	62.1000	62.4000	+4.000%	13	1,740	+56.731%
2026-06-25	60.8700	64.3000	60.0000	60.0000	-9.283%	71	1,740	+63.000%
2026-06-24	69.0000	69.0000	65.0000	66.1400	-2.232%	14	1,719	+47.868%
2026-06-23	71.9400	71.9400	67.6500	67.6500	-1.457%	6	1,721	+44.568%
2026-06-22	71.7500	75.0000	68.6500	68.6500	-7.016%	15	1,721	+42.462%
2026-06-18	71.8600	75.9500	71.8600	73.8300	-1.429%	9	1,724	+32.466%
2026-06-17	79.4000	79.4000	74.9000	74.9000	-10.514%	17	1,724	+30.574%
2026-06-16	86.0000	86.0000	83.7000	83.7000	+1.887%	2	1,724	+16.846%
2026-06-15	79.1000	84.8600	79.1000	82.1500	+16.343%	12	1,726	+19.051%
2026-06-12	69.2000	72.5900	69.2000	70.6100	-3.406%	33	1,724	+38.507%
2026-06-11	68.2000	73.1000	67.0000	73.1000	+0.481%	23	1,721	+33.789%
2026-06-10	74.1000	74.1800	72.5200	72.7500	-14.351%	14	1,711	+34.433%
2026-06-09	81.1500	85.1000	81.1500	84.9400	+7.247%	69	1,710	+15.140%
2026-06-08	79.2000	81.5200	79.0000	79.2000	-4.865%	19	1,705	+23.485%
2026-06-05	97.8000	97.8000	79.0000	83.2500	-14.352%	33	1,692	+17.477%
2026-06-04	102.6000	106.2000	97.2000	97.2000	-0.816%	17	1,693	+0.617%
2026-06-03	92.5000	98.0000	91.0000	98.0000	+15.403%	24	1,694	-0.204%
2026-06-02	87.3500	88.5000	84.9200	84.9200	-3.280%	7	1,697	+15.167%
2026-06-01	93.4700	93.4700	87.5000	87.8000	-10.998%	263	1,693	+11.390%
2026-05-29	96.0000	98.6500	93.7800	98.6500	-0.101%	7	1,564	-0.862%
2026-05-28	97.0000	98.7500	97.0000	98.7500	+1.075%	20	1,560	-0.962%
2026-05-27	85.5700	98.0000	85.5700	97.7000	+13.473%	14	1,542	+0.102%
2026-05-26	85.4400	86.1000	84.7500	86.1000	-0.347%	8	1,540	+13.589%
2026-05-22	88.3000	88.3000	86.4000	86.4000	+4.096%	53	1,535	+13.194%
2026-05-21	81.8000	83.0000	80.0000	83.0000	-1.542%	7	1,532	+17.831%
2026-05-20	81.5000	84.3000	81.5000	84.3000	+1.261%	6	1,532	+16.014%
2026-05-19	86.0500	87.2500	83.2500	83.2500	-2.552%	5	1,527	+17.477%
2026-05-18	86.4200	87.0000	84.9000	85.4300	-4.803%	34	1,527	+14.480%
2026-05-15	88.1100	90.7500	88.1100	89.7400	-2.984%	15	1,527	+8.982%
2026-05-14	89.5400	92.5000	89.5400	92.5000	+1.648%	2	1,547	+5.730%
2026-05-13	84.5900	91.0000	84.0400	91.0000	+10.357%	146	1,452	+7.473%
2026-05-12	78.0000	83.0000	78.0000	82.4600	+2.181%	35	1,452	+18.603%
2026-05-11	82.0600	83.3500	80.7000	80.7000	-6.163%	45	1,452	+21.190%
2026-05-08	88.0000	88.0600	85.5000	86.0000	-6.103%	11	1,446	+13.721%
2026-05-07	95.0000	95.0000	91.5900	91.5900	+13.074%	4	1,452	+6.780%
2026-05-06	81.0000	81.0000	81.0000	81.0000	-4.051%	1	1,452	+20.741%
2026-05-05	87.6600	87.6600	82.0000	84.4200	-4.610%	94	1,451	+15.849%
2026-05-04	87.4700	90.0000	85.2500	88.5000	-0.517%	71	1,428	+10.508%
2026-05-01	90.1500	91.0000	86.9000	88.9600	-3.409%	75	1,325	+9.937%
2026-04-30	86.1000	93.9200	86.0000	92.1000	-25.792%	67	1,325	+6.189%
2026-04-29	123.3500	124.1100	121.0000	124.1100	-0.153%	15	1,303	-21.199%
2026-04-28	124.3000	124.3000	124.3000	124.3000	-2.891%	2	1,299	-21.319%
2026-04-27	128.0000	128.0000	127.8400	128.0000	+0.392%	5	1,297	-23.594%
2026-04-24	122.0000	128.3300	122.0000	127.5000	+12.285%	4	1,299	-23.294%
2026-04-23	119.6000	119.8100	113.5500	113.5500	-11.115%	12	1,297	-13.871%
2026-04-22	123.5300	127.7500	123.5300	127.7500	+0.884%	5	1,300	-23.444%
2026-04-21	125.1200	126.6300	125.1200	126.6300	+1.191%	3	1,299	-22.767%
2026-04-20	125.1400	125.1400	125.1400	125.1400	-7.304%	1	1,299	-21.848%
2026-04-17	131.6200	135.0000	130.6500	135.0000	+7.143%	32	1,299	-27.556%
2026-04-16	123.7000	126.0000	123.7000	126.0000	-0.316%	3	1,304	-22.381%
2026-04-15	127.0100	130.0000	126.3500	126.4000	+4.896%	9	1,305	-22.627%
2026-04-14	108.7000	121.5000	108.7000	120.5000	+15.865%	8	1,302	-18.838%
2026-04-13	101.7500	104.0000	101.7500	104.0000	+1.911%	3	1,300	-5.962%
2026-04-10	106.7600	106.7600	102.0500	102.0500	-1.809%	12	1,298	-4.165%
2026-04-09	102.6000	107.1500	101.7100	103.9300	+8.941%	47	1,296	-5.898%
2026-04-08	87.5000	103.7300	87.5000	95.4000	+25.526%	13	1,321	+2.516%
2026-04-07	74.0000	76.0000	72.4500	76.0000	-2.251%	49	1,318	+28.684%
2026-04-06	79.0000	79.0000	77.7500	77.7500	+2.573%	40	1,321	+25.788%
2026-04-02	74.2500	77.6000	73.9000	75.8000	-6.223%	19	1,311	+29.024%
2026-04-01	79.1500	82.5500	78.8000	80.8300	+6.355%	88	1,311	+20.995%
2026-03-31	68.5500	76.0600	68.5500	76.0000	+22.878%	72	1,316	+28.684%
2026-03-30	60.9700	62.9200	60.3500	61.8500	+5.366%	42	1,303	+58.124%
2026-03-27	65.0000	65.5000	57.6900	58.7000	-13.676%	56	1,290	+66.610%
2026-03-26	79.0000	79.0000	67.4300	68.0000	-22.639%	42	1,303	+43.824%
2026-03-25	87.0000	87.9000	85.9000	87.9000	+2.879%	5	1,308	+11.263%
2026-03-24	86.0000	86.0000	85.4400	85.4400	-6.110%	3	1,308	+14.466%
2026-03-23	88.2500	91.0000	88.2500	91.0000	+7.337%	8	1,311	+7.473%
2026-03-20	87.4000	87.4000	84.7800	84.7800	-7.141%	20	1,311	+15.357%
2026-03-19	93.7000	93.7000	89.6500	91.3000	-4.568%	11	1,305	+7.119%
2026-03-18	96.4000	96.4700	95.4700	95.6700	-1.503%	9	1,309	+2.226%
2026-03-17	101.3500	101.3500	97.1300	97.1300	-4.069%	7	1,303	+0.690%
2026-03-16	102.0000	102.2500	99.8600	101.2500	+5.744%	25	1,303	-3.407%
2026-03-13	100.5000	101.0000	95.4500	95.7500	-11.914%	55	1,304	+2.141%
2026-03-12	112.0000	112.0000	108.4000	108.7000	-3.958%	180	1,290	-10.028%
2026-03-11	113.8000	114.0000	113.1800	113.1800	-2.808%	3	1,112	-13.589%
2026-03-10	115.3500	116.4500	114.3000	116.4500	+9.445%	160	1,111	-16.015%
2026-03-09	105.3000	106.4000	105.3000	106.4000	-4.032%	3	1,110	-8.083%
2026-03-06	111.0000	111.5000	109.4000	110.8700	-7.222%	146	1,132	-11.789%
2026-03-05	120.5500	122.2000	115.7500	119.5000	-2.806%	257	1,043	-18.159%
2026-03-04	119.0000	123.5700	119.0000	122.9500	+5.085%	27	1,009	-20.455%
2026-03-03	115.1500	117.0000	111.0600	117.0000	+0.120%	28	998	-16.410%
2026-03-02	116.6000	117.5000	116.4500	116.8600	-1.592%	40	1,010	-16.310%
2026-02-26	115.2000	118.7500	115.2000	118.7500	+3.667%	2	991	-17.642%
2026-02-25	111.9500	114.5500	111.9500	114.5500	+5.092%	2	991	-14.622%
2026-02-24	105.0000	109.0000	105.0000	109.0000	-0.457%	2	991	-10.275%
2026-02-23	111.1300	111.1300	109.5000	109.5000	-7.038%	3	991	-10.685%
2026-02-20	117.9700	121.0000	117.7900	117.7900	+5.057%	14	992	-16.971%
2026-02-19	113.2600	113.2600	112.1200	112.1200	-0.214%	3	999	-12.772%
2026-02-18	104.9900	112.3600	104.9900	112.3600	+1.371%	22	997	-12.958%
2026-02-17	110.0500	112.5000	105.6000	110.8400	-4.448%	27	1,003	-11.765%
2026-02-13	113.8000	116.0000	113.8000	116.0000	-0.855%	3	997	-15.690%
2026-02-12	125.7500	125.7500	117.0000	117.0000	-5.615%	8	997	-16.410%
2026-02-11	123.6600	123.9600	123.6600	123.9600	-3.907%	2	991	-21.104%
2026-02-10	129.0000	129.0000	127.2000	129.0000	-4.232%	3	990	-24.186%
2026-02-09	134.1100	134.7000	134.1100	134.7000	+10.600%	8	990	-27.394%
2026-02-06	118.5700	122.0000	118.5700	121.7900	-7.377%	14	997	-19.698%
2026-02-05	123.8900	131.4900	122.4200	131.4900	+3.699%	15	993	-25.622%
2026-02-04	131.2500	132.2400	125.8000	126.8000	-7.249%	28	984	-22.871%
2026-02-03	142.8800	142.8800	136.7100	136.7100	-9.235%	18	970	-28.462%
2026-02-02	153.0000	153.0000	147.0000	150.6200	-1.940%	7	960	-35.068%
2026-01-30	155.2600	156.3500	153.6000	153.6000	-9.112%	23	966	-36.328%
2026-01-29	170.2500	174.0000	156.0000	169.0000	+29.731%	215	953	-42.130%
2026-01-28	132.3100	134.5000	130.2700	130.2700	-3.646%	6	1,084	-24.925%
2026-01-27	135.8000	136.2000	135.2000	135.2000	-0.442%	57	1,085	-27.663%
2026-01-26	129.1400	135.8000	129.1400	135.8000	+6.301%	17	1,142	-27.982%
2026-01-23	126.5000	129.9000	125.8500	127.7500	+8.034%	19	1,151	-23.444%
2026-01-22	112.7000	118.2500	112.7000	118.2500	+19.674%	3	1,158	-17.294%
2026-01-21	93.4300	98.8100	93.4300	98.8100	+5.397%	4	1,159	-1.022%
2026-01-20	96.5900	96.5900	93.7500	93.7500	-7.407%	17	1,159	+4.320%
2026-01-16	102.9000	102.9000	101.2500	101.2500	-1.191%	4	1,156	-3.407%
2026-01-15	99.5500	102.4700	99.5500	102.4700	+2.985%	38	1,156	-4.557%
2026-01-14	101.0700	101.7000	99.5000	99.5000	-6.309%	34	1,165	-1.709%
2026-01-13	113.1500	113.1500	105.3000	106.2000	-5.976%	12	1,138	-7.910%
2026-01-12	117.0000	117.2000	112.9500	112.9500	-1.103%	28	1,134	-13.413%
2026-01-08	113.8700	114.2100	111.2000	114.2100	-2.957%	7	1,131	-14.368%
2026-01-07	121.7000	121.7000	117.5000	117.6900	-5.848%	377	1,136	-16.900%
2026-01-06	122.0000	125.0000	120.0000	125.0000	-0.112%	117	1,276	-21.760%
2026-01-05	126.2000	126.2000	125.0200	125.1400	+5.115%	8	1,274	-21.848%
2026-01-02	122.8000	122.8000	116.5900	119.0500	-4.684%	296	1,274	-17.850%
2025-12-31	126.2500	126.2500	124.9000	124.9000	-2.559%	7	1,095	-21.697%
2025-12-30	127.3000	130.9500	127.3000	128.1800	+3.966%	19	1,095	-23.701%
2025-12-29	122.9900	123.7500	122.0000	123.2900	-2.630%	136	1,105	-20.675%
2025-12-26	129.3600	129.3600	126.0000	126.6200	-2.600%	56	986	-22.761%
2025-12-24	128.6200	130.0000	128.6200	130.0000	+1.089%	48	953	-24.769%
2025-12-23	128.7500	128.8600	126.9000	128.6000	+1.021%	13	953	-23.950%
2025-12-22	130.1000	133.1000	125.0000	127.3000	-2.077%	60	963	-23.174%
2025-12-19	128.0000	132.0000	128.0000	130.0000	-2.035%	105	959	-24.769%
2025-12-18	129.9300	134.0000	129.9300	132.7000	+6.672%	53	955	-26.300%
2025-12-17	126.9500	128.2000	124.4000	124.4000	-2.462%	10	1,003	-21.383%
2025-12-16	125.0000	127.5400	123.3000	127.5400	+2.122%	15	1,007	-23.318%
2025-12-15	120.0000	124.9300	119.3400	124.8900	+2.782%	18	997	-21.691%
2025-12-12	124.7900	124.7900	120.0000	121.5100	-3.449%	8	995	-19.513%
2025-12-11	123.0000	127.7500	123.0000	125.8500	+0.191%	14	999	-22.288%
2025-12-10	125.9000	125.9000	123.2500	125.6100	-3.377%	9	999	-22.140%
2025-12-09	130.0000	132.3500	129.4200	130.0000	-5.831%	58	1,005	-24.769%
2025-12-08	140.0000	140.0600	137.9800	138.0500	-2.782%	16	958	-29.156%
2025-12-05	137.8200	142.4800	137.8200	142.0000	+4.558%	9	955	-31.127%
2025-12-04	142.4500	142.4500	135.8100	135.8100	+10.415%	214	952	-27.988%
2025-12-03	123.5000	126.3000	123.0000	123.0000	-2.613%	102	946	-20.488%
2025-12-02	124.0000	126.4000	123.0000	126.3000	+2.525%	194	897	-22.565%
2025-12-01	125.0000	125.3900	122.6400	123.1900	-3.069%	97	840	-20.610%
2025-11-28	122.1000	127.0900	121.8500	127.0900	+6.129%	39	835	-23.047%
2025-11-26	121.4100	122.1000	119.0000	119.7500	-1.740%	78	830	-18.330%
2025-11-25	113.1600	121.8700	113.1600	121.8700	+11.572%	87	830	-19.751%
2025-11-24	105.7700	109.2300	105.6000	109.2300	+11.029%	23	818	-10.464%
2025-11-21	98.8000	98.8000	94.7100	98.3800	-0.193%	9	799	-0.590%
2025-11-20	106.8500	106.8500	97.4700	98.5700	-0.485%	59	801	-0.781%
2025-11-19	99.8900	101.3300	96.7000	99.0500	-6.759%	42	799	-1.262%
2025-11-18	103.0400	106.2600	98.1900	106.2300	+2.539%	23	765	-7.936%
2025-11-17	109.4000	109.4000	103.6000	103.6000	-6.574%	24	766	-5.598%
2025-11-14	106.4000	110.8900	106.4000	110.8900	+0.444%	11	785	-11.804%
2025-11-13	112.0000	115.1000	110.4000	110.4000	-1.622%	8	785	-11.413%
2025-11-12	117.0200	117.0200	111.4500	112.2200	-5.051%	72	788	-12.850%
2025-11-11	120.0000	120.0000	116.2400	118.1900	-3.715%	38	731	-17.252%
2025-11-10	121.2200	122.7500	119.0000	122.7500	+5.365%	13	708	-20.326%
2025-11-07	112.0000	116.5000	107.0000	116.5000	+2.463%	24	703	-16.052%
2025-11-06	123.0000	123.0000	113.5000	113.7000	-9.040%	163	698	-13.984%
2025-11-05	120.7500	127.0000	120.0000	125.0000	+4.167%	58	671	-21.760%
2025-11-04	120.8400	125.0000	120.0000	120.0000	-4.459%	29	671	-18.500%
2025-11-03	135.0000	138.0000	125.0000	125.6000	-4.487%	395	495	-22.134%
2025-10-31	143.0000	143.0000	130.8200	131.5000	-6.071%	148	495	-25.627%
2025-10-30	130.5000	147.7300	128.5000	140.0000	-25.847%	229	411	-30.143%
2025-10-29	188.5500	190.0000	182.0800	188.8000	+2.247%	56	296	-48.199%
2025-10-28	186.2600	188.0000	182.3000	184.6500	+0.081%	43	259	-47.035%
2025-10-27	184.9100	185.5000	182.2700	184.5000	+4.770%	96	149	-46.992%
2025-10-24	176.0000	176.1000	176.0000	176.1000	+2.117%	2	149	-44.463%
2025-10-23	176.0000	177.3300	172.4500	172.4500	+0.262%	19	149	-43.288%
2025-10-22	169.9300	172.0000	169.9300	172.0000	+0.058%	3	156	-43.140%
2025-10-21	172.0200	172.0200	171.9000	171.9000	-0.058%	2	153	-43.106%
2025-10-20	171.6800	172.1000	171.6800	172.0000	+6.568%	3	152	-43.140%
2025-10-17	161.4000	161.4000	161.4000	161.4000	-0.370%	1	152	-39.405%
2025-10-16	166.6700	166.6700	159.5000	162.0000	-0.814%	7	151	-39.630%
2025-10-15	164.4200	167.0200	162.7000	163.3300	+1.852%	7	150	-40.121%
2025-10-14	160.3600	160.3600	160.3600	160.3600	-1.201%	1	149	-39.012%
2025-10-13	158.7000	162.3100	158.7000	162.3100	+2.852%	2	148	-39.745%
2025-10-10	164.0000	164.0000	157.8100	157.8100	-5.452%	16	146	-38.027%
2025-10-09	159.6700	169.0800	159.6700	166.9100	+2.834%	4	141	-41.406%
2025-10-08	157.6700	163.0700	157.6700	162.3100	+3.892%	9	139	-39.745%
2025-10-07	161.8000	161.8000	156.2300	156.2300	-4.065%	5	135	-37.400%
2025-10-06	149.0000	162.8500	147.0500	162.8500	+3.070%	33	134	-39.945%
2025-10-03	160.7000	162.5000	158.0000	158.0000	-1.342%	13	145	-38.101%
2025-10-01	160.0000	160.1500	158.0600	160.1500	-6.285%	5	132	-38.932%
2025-09-30	168.0000	170.8900	166.9500	170.8900	-3.233%	62	128	-42.770%
2025-09-29	178.3000	178.3000	176.4700	176.6000	+0.587%	8	81	-44.621%
2025-09-26	180.0000	180.0000	173.1400	175.5700	-4.023%	8	77	-44.296%
2025-09-25	182.0000	185.9700	182.0000	182.9300	-1.119%	16	74	-46.537%
2025-09-23	188.0000	194.9000	185.0000	185.0000	-5.128%	7	66	-47.135%
2025-09-22	200.5500	200.5500	195.0000	195.0000	+0.195%	9	63	-49.846%
2025-09-19	201.4300	201.4300	194.6000	194.6200	-3.630%	62	56	-49.748%
2025-09-18	207.0000	207.0000	201.9500	201.9500	+1.177%	3	5	-51.572%
2025-09-17	193.0000	199.6000	193.0000	199.6000	+0.478%	2	3	-51.002%
2025-09-16	198.6500	198.6500	198.6500	198.6500	0.000%	1	1	-50.768%