Dark

META20280121C770
META Jan 21 2028 770.00 Call (META280121C00770000)
option OPRA

EOD

Jul 23, 2026

95.00-9.091%(-9.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	95.0000	95.0000	95.0000	95.0000	-9.091%	1	318	0.000%
2026-07-22	104.5000	104.5000	104.5000	104.5000	-7.645%	1	317	-9.091%
2026-07-21	113.1500	113.1500	113.1500	113.1500	+6.745%	2	316	-16.041%
2026-07-17	115.0000	115.0000	106.0000	106.0000	-13.115%	3	316	-10.377%
2026-07-13	122.5000	122.5000	122.0000	122.0000	-5.426%	2	314	-22.131%
2026-07-10	125.0000	129.0000	125.0000	129.0000	+53.571%	28	312	-26.357%
2026-07-01	84.0000	84.0000	84.0000	84.0000	+33.333%	1	309	+13.095%
2026-06-29	63.1000	63.1000	63.0000	63.0000	+6.780%	3	309	+50.794%
2026-06-25	60.5000	60.5000	59.0000	59.0000	-8.669%	3	308	+61.017%
2026-06-24	64.1000	64.6000	64.1000	64.6000	+0.937%	2	310	+47.059%
2026-06-22	64.0000	64.0000	64.0000	64.0000	-15.590%	1	309	+48.438%
2026-06-15	75.8200	75.8200	75.8200	75.8200	+12.160%	2	308	+25.297%
2026-06-11	64.0000	68.3500	64.0000	67.6000	-2.029%	33	310	+40.533%
2026-06-10	69.0000	69.0000	69.0000	69.0000	-13.642%	1	289	+37.681%
2026-06-09	80.0500	80.0500	79.5500	79.9000	+6.179%	12	289	+18.899%
2026-06-08	75.3000	75.3000	75.2500	75.2500	+0.333%	6	284	+26.246%
2026-06-05	75.0000	75.0000	75.0000	75.0000	-18.655%	3	284	+26.667%
2026-06-04	93.4900	93.4900	92.2000	92.2000	+9.229%	3	284	+3.037%
2026-05-15	84.4100	84.4100	84.4100	84.4100	-3.421%	5	282	+12.546%
2026-05-14	87.4000	87.4000	87.4000	87.4000	+11.936%	5	287	+8.696%
2026-05-11	78.0800	78.0800	78.0800	78.0800	-0.243%	1	292	+21.670%
2026-05-05	79.8600	79.8600	78.2700	78.2700	-3.999%	2	292	+21.375%
2026-05-04	81.5300	81.5300	81.5300	81.5300	+2.981%	1	293	+16.522%
2026-04-30	80.0000	80.0000	79.1700	79.1700	-30.516%	8	292	+19.995%
2026-04-29	113.9400	113.9400	113.9400	113.9400	+5.500%	1	289	-16.623%
2026-04-23	113.0000	113.0000	108.0000	108.0000	-10.000%	3	289	-12.037%
2026-04-20	123.0000	123.0000	120.0000	120.0000	-5.512%	3	287	-20.833%
2026-04-17	121.2000	127.0000	120.7400	127.0000	+7.810%	31	287	-25.197%
2026-04-16	117.8000	117.8000	117.8000	117.8000	-1.008%	6	305	-19.355%
2026-04-15	120.8300	120.8300	119.0000	119.0000	+26.596%	47	305	-20.168%
2026-04-10	94.0000	94.0000	94.0000	94.0000	-3.242%	1	306	+1.064%
2026-04-09	95.9300	97.6500	95.9300	97.1500	+21.513%	147	306	-2.213%
2026-04-08	81.6200	81.6200	79.7100	79.9500	+14.542%	33	195	+18.824%
2026-04-07	69.6800	74.0000	69.5700	69.8000	-12.201%	123	192	+36.103%
2026-04-01	79.5000	79.5000	79.5000	79.5000	+22.251%	10	172	+19.497%
2026-03-31	65.0300	65.0300	65.0300	65.0300	+16.125%	3	172	+46.086%
2026-03-30	56.0000	56.0000	56.0000	56.0000	+1.321%	3	172	+69.643%
2026-03-27	59.0800	59.5000	54.3100	55.2700	-12.409%	23	172	+71.883%
2026-03-26	73.5000	73.5000	63.1000	63.1000	-21.556%	19	157	+50.555%
2026-03-25	80.3500	80.4400	80.3500	80.4400	+1.823%	2	142	+18.100%
2026-03-20	81.4500	81.4500	79.0000	79.0000	-14.037%	5	142	+20.253%
2026-03-17	91.9500	91.9500	91.9000	91.9000	+3.258%	2	141	+3.373%
2026-03-13	89.0000	89.0000	89.0000	89.0000	-11.000%	2	141	+6.742%
2026-02-24	100.0000	100.0000	100.0000	100.0000	-4.516%	1	141	-5.000%
2026-02-23	105.1900	105.1900	104.7300	104.7300	-2.938%	2	141	-9.291%
2026-02-19	107.9000	107.9000	107.9000	107.9000	+8.990%	1	142	-11.956%
2026-02-18	99.0000	99.0000	99.0000	99.0000	-6.161%	1	143	-4.040%
2026-02-13	105.5000	105.5000	105.5000	105.5000	-6.472%	1	143	-9.953%
2026-02-12	112.8000	112.8000	112.8000	112.8000	-7.183%	1	143	-15.780%
2026-02-10	121.4400	121.5300	121.4400	121.5300	+1.208%	2	143	-21.830%
2026-02-06	120.0800	120.0800	120.0800	120.0800	-4.501%	1	142	-20.886%
2026-02-05	125.7400	125.7400	125.7400	125.7400	+4.331%	1	142	-24.447%
2026-02-04	124.3500	125.5000	119.3000	120.5200	-9.042%	11	142	-21.175%
2026-02-03	136.5000	136.5000	132.5000	132.5000	-5.357%	5	142	-28.302%
2026-02-02	140.0000	140.0000	140.0000	140.0000	-4.502%	100	142	-32.143%
2026-01-30	153.1000	153.1000	146.6000	146.6000	-8.318%	3	242	-35.198%
2026-01-29	160.8400	161.1600	148.0000	159.9000	+28.228%	160	244	-40.588%
2026-01-28	129.7500	129.7500	124.7000	124.7000	-1.524%	2	178	-23.817%
2026-01-27	126.6300	126.6300	126.6300	126.6300	-2.277%	1	179	-24.978%
2026-01-26	127.0000	130.0000	127.0000	129.5800	+7.002%	4	179	-26.686%
2026-01-23	120.3900	121.1000	120.3900	121.1000	+36.067%	7	186	-21.552%
2026-01-20	90.0900	90.2100	88.7100	89.0000	-7.791%	10	187	+6.742%
2026-01-16	98.0000	98.0000	96.5200	96.5200	+0.783%	5	186	-1.575%
2026-01-15	94.3100	95.7900	94.3100	95.7700	+1.237%	39	186	-0.804%
2026-01-14	97.5000	97.5000	94.6000	94.6000	-4.261%	19	177	+0.423%
2026-01-13	98.8100	98.8100	98.8100	98.8100	-9.249%	1	172	-3.856%
2026-01-12	109.7100	109.7100	108.8800	108.8800	-2.786%	7	171	-12.748%
2026-01-09	112.0000	112.0000	112.0000	112.0000	+1.670%	1	170	-15.179%
2026-01-07	110.1600	110.1600	110.1600	110.1600	-6.390%	7	169	-13.762%
2026-01-06	115.6300	117.6800	112.8500	117.6800	-0.851%	6	169	-19.273%
2026-01-05	118.6900	118.6900	118.6900	118.6900	+6.928%	6	163	-19.960%
2026-01-02	115.6000	115.6000	111.0000	111.0000	-6.644%	3	163	-14.414%
2025-12-31	118.9000	118.9000	118.9000	118.9000	-1.736%	31	179	-20.101%
2025-12-30	121.1100	121.1100	121.0000	121.0000	+3.774%	4	179	-21.488%
2025-12-29	116.6000	116.6000	116.6000	116.6000	-2.760%	4	179	-18.525%
2025-12-26	119.9100	119.9100	119.9100	119.9100	-2.002%	2	179	-20.774%
2025-12-24	122.3600	122.3600	122.3600	122.3600	+1.679%	7	181	-22.360%
2025-12-22	120.5000	120.5800	120.3400	120.3400	-2.677%	37	181	-21.057%
2025-12-18	122.6700	123.6500	122.6700	123.6500	+4.593%	7	144	-23.170%
2025-12-17	119.0500	121.1200	118.2200	118.2200	+5.856%	5	138	-19.641%
2025-12-15	111.6800	111.6800	111.6800	111.6800	-3.013%	1	136	-14.936%
2025-12-12	115.5000	115.5000	115.1500	115.1500	-4.034%	5	136	-17.499%
2025-12-10	119.9900	119.9900	119.9900	119.9900	-8.628%	1	137	-20.827%
2025-12-05	131.3900	131.3900	131.3200	131.3200	-1.114%	2	137	-27.658%
2025-12-04	132.8000	132.8000	132.8000	132.8000	+10.851%	1	138	-28.464%
2025-12-02	119.9000	119.9000	119.8000	119.8000	+6.993%	26	139	-20.701%
2025-11-25	110.8800	111.9700	110.8800	111.9700	+22.505%	2	140	-15.156%
2025-11-21	90.7800	91.4000	90.7800	91.4000	-1.720%	5	138	+3.939%
2025-11-20	93.0000	93.0000	93.0000	93.0000	-0.609%	4	133	+2.151%
2025-11-19	92.2500	93.5700	92.2500	93.5700	-0.510%	6	133	+1.528%
2025-11-18	94.9200	94.9200	92.8700	94.0500	-4.469%	12	133	+1.010%
2025-11-17	97.5900	98.7900	97.5900	98.4500	-3.480%	9	136	-3.504%
2025-11-14	102.0000	102.0000	102.0000	102.0000	-2.857%	1	135	-6.863%
2025-11-13	108.3500	108.3500	104.9000	105.0000	-7.121%	4	135	-9.524%
2025-11-11	113.0500	113.0500	113.0500	113.0500	+2.979%	2	132	-15.966%
2025-11-07	105.9200	109.7800	102.7000	109.7800	-0.318%	12	132	-13.463%
2025-11-06	110.1300	110.1300	110.1300	110.1300	-9.261%	50	127	-13.738%
2025-11-05	114.0800	121.3700	114.0800	121.3700	+4.144%	3	131	-21.727%
2025-11-04	115.6900	116.5400	115.6900	116.5400	-4.593%	13	131	-18.483%
2025-11-03	128.4400	129.7900	122.1500	122.1500	-1.548%	9	131	-22.227%
2025-10-31	132.1100	132.1100	124.0700	124.0700	-7.085%	14	131	-23.430%
2025-10-30	126.7500	139.9500	125.0000	133.5300	-24.384%	22	119	-28.855%
2025-10-29	176.5800	176.5900	176.5800	176.5900	+0.782%	5	115	-46.203%
2025-10-27	176.2000	176.2000	175.2200	175.2200	+7.214%	3	109	-45.782%
2025-10-20	163.2700	163.4300	163.2700	163.4300	+6.615%	4	109	-41.871%
2025-10-17	153.2900	153.2900	153.2900	153.2900	-1.421%	1	107	-38.026%
2025-10-15	158.8500	158.8500	155.5000	155.5000	+0.719%	2	106	-38.907%
2025-10-13	154.3900	154.3900	154.3900	154.3900	0.000%	1	107	-38.468%
2025-10-10	152.8000	154.3900	152.8000	154.3900	+2.347%	55	107	-38.468%
2025-10-07	151.9000	151.9000	150.8500	150.8500	-2.596%	5	62	-37.024%
2025-10-06	141.5100	154.8700	141.5100	154.8700	+2.016%	6	59	-38.658%
2025-10-03	151.8100	151.8100	151.8100	151.8100	-2.698%	5	53	-37.422%
2025-10-02	156.0200	156.0200	156.0200	156.0200	+4.571%	2	53	-39.110%
2025-10-01	149.2000	149.2000	149.2000	149.2000	-5.897%	2	53	-36.327%
2025-09-30	160.0000	160.0000	158.5500	158.5500	-4.975%	3	51	-40.082%
2025-09-26	167.2200	167.2200	165.7600	166.8500	-5.734%	4	51	-43.063%
2025-09-24	177.0000	177.0000	177.0000	177.0000	-4.065%	1	51	-46.328%
2025-09-23	178.5600	185.3000	178.5600	184.5000	-0.162%	5	50	-48.509%
2025-09-22	191.1000	191.1000	184.8000	184.8000	-1.556%	30	44	-48.593%
2025-09-19	184.5000	187.7200	184.5000	187.7200	-1.748%	4	19	-49.393%
2025-09-18	194.6300	194.6300	191.0600	191.0600	+0.273%	2	15	-50.277%
2025-09-17	185.6200	190.5400	185.6200	190.5400	+1.648%	9	16	-50.142%
2025-09-16	183.6300	187.4500	182.0000	187.4500	+4.035%	5	12	-49.320%
2025-09-15	174.1200	182.9600	174.1200	180.1800	0.000%	8	8	-47.275%