Dark

META20280121C780
META Jan 21 2028 780.00 Call (META280121C00780000)
option OPRA

EOD

Jul 23, 2026

90.98-16.685%(-18.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	90.9800	90.9800	90.9800	90.9800	-16.685%	1	228	0.000%
2026-07-21	109.2000	109.2000	109.2000	109.2000	-19.249%	2	227	-16.685%
2026-07-15	135.2300	135.2300	135.2300	135.2300	+8.618%	1	227	-32.722%
2026-07-10	121.5000	124.9800	121.5000	124.5000	+46.471%	6	226	-26.924%
2026-07-09	83.7500	85.0000	83.7500	85.0000	-2.299%	7	227	+7.035%
2026-07-07	80.5300	87.0000	80.5300	87.0000	+19.505%	2	230	+4.575%
2026-07-02	75.0000	75.0000	72.8000	72.8000	-12.814%	6	226	+24.973%
2026-07-01	78.0000	90.4500	77.1000	83.5000	+38.704%	17	226	+8.958%
2026-06-30	59.2000	60.2000	59.2000	60.2000	-2.825%	5	223	+51.130%
2026-06-29	61.4500	61.9500	61.4500	61.9500	+8.684%	8	222	+46.860%
2026-06-25	57.0000	57.0000	57.0000	57.0000	-2.979%	5	222	+59.614%
2026-06-24	58.9000	58.9000	58.7500	58.7500	-23.800%	4	227	+54.860%
2026-06-16	76.8000	77.1000	76.8000	77.1000	+3.699%	2	227	+18.003%
2026-06-15	74.3500	74.3500	74.3500	74.3500	+14.738%	2	226	+22.367%
2026-06-11	61.8000	66.3700	61.8000	64.8000	-11.172%	38	227	+40.401%
2026-06-08	73.1000	73.1000	72.9500	72.9500	-20.473%	2	191	+24.716%
2026-06-04	91.7300	91.7300	91.7300	91.7300	+13.950%	1	190	-0.818%
2026-06-01	80.3500	80.5000	80.3500	80.5000	-5.892%	2	190	+13.019%
2026-05-29	85.2300	86.0000	85.2300	85.5400	+9.400%	7	190	+6.360%
2026-05-26	78.1900	78.1900	78.1900	78.1900	-0.774%	1	187	+16.358%
2026-05-22	78.9000	78.9000	78.8000	78.8000	+3.548%	6	187	+15.457%
2026-05-19	76.1000	76.1000	76.1000	76.1000	+4.662%	3	184	+19.553%
2026-05-12	72.7100	72.7100	72.7100	72.7100	-2.664%	3	184	+25.127%
2026-05-11	74.2400	74.7000	74.2400	74.7000	-9.837%	2	184	+21.794%
2026-05-01	82.8500	82.8500	82.8500	82.8500	-2.701%	1	184	+9.813%
2026-04-30	77.0000	85.1500	77.0000	85.1500	-24.646%	7	184	+6.847%
2026-04-29	113.0000	113.0000	113.0000	113.0000	-2.165%	1	181	-19.487%
2026-04-27	115.5000	115.6600	115.5000	115.5000	-4.189%	3	180	-21.229%
2026-04-17	121.6600	121.6600	120.4600	120.5500	+9.194%	15	179	-24.529%
2026-04-14	106.8500	110.4000	106.8500	110.4000	+17.697%	10	179	-17.591%
2026-04-13	93.8000	93.8000	93.8000	93.8000	+1.241%	2	183	-3.006%
2026-04-10	92.6500	92.6500	92.6500	92.6500	-0.909%	1	183	-1.802%
2026-04-08	77.5900	93.5000	77.5900	93.5000	+34.185%	9	183	-2.695%
2026-04-06	70.3300	70.3300	69.6800	69.6800	+3.613%	18	183	+30.568%
2026-04-02	67.2500	67.2500	67.2500	67.2500	-5.481%	1	181	+35.286%
2026-04-01	71.1500	71.1500	71.1500	71.1500	+34.397%	17	181	+27.871%
2026-03-27	60.3000	60.3000	51.4900	52.9400	-13.581%	49	181	+71.855%
2026-03-26	71.0500	71.0500	60.6000	61.2600	-21.097%	13	142	+48.515%
2026-03-24	77.6400	77.6400	77.6400	77.6400	-5.628%	1	138	+17.182%
2026-03-23	82.2700	82.2700	82.2700	82.2700	+5.610%	1	138	+10.587%
2026-03-20	80.8000	80.8000	77.7500	77.9000	-6.145%	9	139	+16.791%
2026-03-19	85.3700	85.3700	82.9800	83.0000	-4.157%	5	137	+9.614%
2026-03-18	86.6000	86.6000	86.6000	86.6000	-2.697%	1	134	+5.058%
2026-03-17	88.9500	89.0000	88.9000	89.0000	+1.889%	4	133	+2.225%
2026-03-13	87.3500	87.3500	87.3500	87.3500	-16.539%	1	129	+4.156%
2026-03-10	104.6600	104.6600	104.6600	104.6600	-3.982%	1	130	-13.071%
2026-02-26	109.0000	109.0000	109.0000	109.0000	+6.800%	2	130	-16.532%
2026-02-23	102.0600	102.0600	102.0600	102.0600	-5.281%	2	130	-10.856%
2026-02-20	107.7500	107.7500	107.7500	107.7500	+4.056%	12	128	-15.564%
2026-02-19	102.7900	103.5500	102.7900	103.5500	+2.525%	2	117	-12.139%
2026-02-18	100.9900	101.0000	100.9900	101.0000	+4.124%	2	118	-9.921%
2026-02-17	97.0000	97.0000	97.0000	97.0000	-4.715%	2	119	-6.206%
2026-02-13	104.6400	104.6400	101.8000	101.8000	-14.797%	4	117	-10.629%
2026-02-10	119.4800	119.4800	119.4800	119.4800	-4.063%	1	117	-23.853%
2026-02-09	123.2000	124.5400	123.2000	124.5400	+15.475%	11	117	-26.947%
2026-02-06	110.5000	110.5000	107.8500	107.8500	-7.002%	2	120	-15.642%
2026-02-05	115.9700	115.9700	115.9700	115.9700	-7.075%	1	119	-21.549%
2026-02-03	124.8000	124.8000	124.8000	124.8000	-10.538%	2	119	-27.099%
2026-02-02	139.5000	139.5000	139.5000	139.5000	-2.201%	1	119	-34.781%
2026-01-30	142.6400	142.6400	142.6400	142.6400	-8.270%	1	120	-36.217%
2026-01-29	152.3600	157.3000	145.5000	155.5000	+26.423%	26	120	-41.492%
2026-01-28	125.7000	125.7000	121.9500	123.0000	-1.945%	7	125	-26.033%
2026-01-27	127.0000	127.0000	125.2000	125.4400	-0.665%	3	126	-27.471%
2026-01-26	126.2800	126.2800	126.2800	126.2800	+7.646%	1	125	-27.954%
2026-01-23	117.3100	117.3100	117.3100	117.3100	+13.893%	18	126	-22.445%
2026-01-22	102.8500	103.0000	102.8500	103.0000	+7.572%	2	144	-11.670%
2026-01-16	95.5000	95.7500	95.4000	95.7500	+5.220%	22	140	-4.982%
2026-01-15	91.0000	91.0000	91.0000	91.0000	-0.546%	2	140	-0.022%
2026-01-14	91.5000	91.5000	91.5000	91.5000	-20.435%	2	142	-0.568%
2025-12-31	115.0000	115.0000	115.0000	115.0000	+1.143%	1	140	-20.887%
2025-12-29	113.7000	113.7000	113.7000	113.7000	-2.512%	2	140	-19.982%
2025-12-26	116.6300	116.6300	116.6300	116.6300	-1.727%	1	140	-21.993%
2025-12-24	118.6800	118.6800	118.6800	118.6800	+0.152%	1	140	-23.340%
2025-12-22	118.5000	118.5000	118.5000	118.5000	-1.332%	10	140	-23.224%
2025-12-19	120.1000	120.1000	120.1000	120.1000	+3.785%	4	140	-24.246%
2025-12-17	115.7200	115.7200	115.7200	115.7200	+1.956%	1	144	-21.379%
2025-12-16	113.5000	113.5000	113.5000	113.5000	-2.155%	3	143	-19.841%
2025-12-10	116.0000	116.0000	116.0000	116.0000	-3.774%	1	143	-21.569%
2025-12-09	120.0300	120.5500	120.0300	120.5500	-6.659%	3	144	-24.529%
2025-12-08	129.1500	129.1500	129.1500	129.1500	-0.039%	1	144	-29.555%
2025-12-05	129.2000	129.2000	129.2000	129.2000	+2.377%	18	144	-29.582%
2025-12-04	128.0000	128.0000	126.2000	126.2000	+10.238%	2	126	-27.908%
2025-12-03	114.4800	114.4800	114.4800	114.4800	+0.289%	1	128	-20.528%
2025-12-01	115.0000	115.0000	114.1500	114.1500	+14.724%	3	128	-20.298%
2025-11-24	99.5000	99.5000	99.5000	99.5000	+10.042%	1	128	-8.563%
2025-11-21	90.4200	90.4200	90.4200	90.4200	-0.473%	1	127	+0.619%
2025-11-20	90.8500	90.8500	90.8500	90.8500	-0.274%	1	126	+0.143%
2025-11-18	91.9000	91.9000	90.8000	91.1000	-4.807%	14	125	-0.132%
2025-11-17	99.5800	99.5800	95.7000	95.7000	-4.871%	2	127	-4.932%
2025-11-14	96.9600	101.0000	96.9600	100.6000	-1.179%	11	125	-9.563%
2025-11-13	105.5300	105.5500	101.3900	101.8000	-2.209%	37	132	-10.629%
2025-11-12	104.4500	104.4500	104.1000	104.1000	-4.766%	7	120	-12.603%
2025-11-11	109.3100	109.3100	109.3100	109.3100	-0.627%	2	119	-16.769%
2025-11-10	110.0000	110.0000	110.0000	110.0000	+2.852%	1	121	-17.291%
2025-11-07	98.5100	106.9500	98.5100	106.9500	+1.374%	9	122	-14.932%
2025-11-06	107.5000	107.5000	105.5000	105.5000	-7.618%	41	124	-13.763%
2025-11-05	114.2000	114.2000	114.2000	114.2000	+1.116%	2	148	-20.333%
2025-11-04	112.9300	112.9400	112.9300	112.9400	-5.505%	5	150	-19.444%
2025-11-03	124.0000	124.0000	119.5200	119.5200	-0.978%	2	144	-23.879%
2025-10-31	124.7900	125.0000	120.7000	120.7000	-11.866%	8	144	-24.623%
2025-10-30	121.7800	136.9500	120.0000	136.9500	-19.465%	48	139	-33.567%
2025-10-29	169.7500	170.0500	169.7500	170.0500	-0.381%	2	132	-46.498%
2025-10-27	171.5700	171.5700	170.7000	170.7000	+6.058%	13	119	-46.702%
2025-10-24	161.6300	161.6300	160.9500	160.9500	+0.249%	4	119	-43.473%
2025-10-23	164.9000	164.9000	160.5500	160.5500	+3.487%	51	118	-43.332%
2025-10-22	155.1400	155.1400	155.1400	155.1400	+3.131%	1	86	-41.356%
2025-10-17	150.4300	150.4300	150.4300	150.4300	-0.259%	1	85	-39.520%
2025-10-15	150.8200	150.8200	150.8200	150.8200	+1.099%	2	85	-39.676%
2025-10-14	148.5000	149.1800	148.5000	149.1800	-0.294%	2	83	-39.013%
2025-10-10	158.1500	159.0000	149.6200	149.6200	-4.810%	11	84	-39.193%
2025-10-09	156.0000	157.1800	156.0000	157.1800	+5.674%	8	79	-42.117%
2025-10-08	146.8400	150.1100	146.8400	148.7400	-1.497%	8	79	-38.833%
2025-10-06	151.0000	151.0000	151.0000	151.0000	+2.297%	1	71	-39.748%
2025-10-03	154.9000	154.9000	147.6100	147.6100	-1.561%	8	71	-38.365%
2025-10-02	149.9500	149.9500	149.9500	149.9500	+2.530%	1	68	-39.326%
2025-10-01	146.8900	146.8900	146.2500	146.2500	-5.462%	2	68	-37.791%
2025-09-30	155.7700	155.7700	154.7000	154.7000	-3.973%	2	67	-41.189%
2025-09-29	164.1700	165.1100	161.1000	161.1000	-4.397%	4	66	-43.526%
2025-09-25	168.5100	168.5100	168.5100	168.5100	-3.155%	33	66	-46.009%
2025-09-24	171.7000	174.0000	171.7000	174.0000	-2.793%	34	67	-47.713%
2025-09-23	179.0000	179.0000	179.0000	179.0000	+0.252%	5	33	-49.173%
2025-09-22	188.5500	188.5500	178.5500	178.5500	-3.199%	11	38	-49.045%
2025-09-19	186.1000	186.6000	180.0000	184.4500	-2.268%	26	29	-50.675%
2025-09-18	185.7000	191.6300	185.7000	188.7300	+1.500%	8	12	-51.794%
2025-09-17	180.0000	185.9400	180.0000	185.9400	+1.584%	9	9	-51.070%
2025-09-16	183.0400	183.0400	183.0400	183.0400	0.000%	1	1	-50.295%