Dark

META20280121C800
META Jan 21 2028 800.00 Call (META280121C00800000)
option OPRA

EOD

Jul 23, 2026

85.00-9.996%(-9.44)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	85.5000	87.0000	81.5000	85.0000	-9.996%	23	2,617	0.000%
2026-07-22	96.0000	99.0000	94.4400	94.4400	-9.627%	17	2,614	-9.996%
2026-07-21	105.5000	106.2400	104.5000	104.5000	-1.647%	85	2,609	-18.660%
2026-07-20	105.1100	109.0000	104.3200	106.2500	-1.620%	30	2,586	-20.000%
2026-07-17	102.8500	110.7100	98.0000	108.0000	-9.722%	63	2,597	-21.296%
2026-07-16	119.4000	121.4000	119.4000	119.6300	-6.539%	8	2,610	-28.948%
2026-07-15	121.0000	129.0000	121.0000	128.0000	+12.557%	38	2,610	-33.594%
2026-07-14	115.0000	118.2000	113.7200	113.7200	-2.704%	20	2,617	-25.255%
2026-07-13	117.0000	121.1500	111.5500	116.8800	-3.405%	42	2,605	-27.276%
2026-07-10	107.0000	121.0000	107.0000	121.0000	+28.246%	182	2,611	-29.752%
2026-07-09	69.0000	94.3500	69.0000	94.3500	+22.532%	154	2,606	-9.910%
2026-07-08	80.0000	80.0000	76.2500	77.0000	-7.674%	68	2,693	+10.390%
2026-07-07	78.0000	85.1100	77.0300	83.4000	+11.200%	238	2,674	+1.918%
2026-07-06	68.0000	75.0000	68.0000	75.0000	+8.696%	29	2,732	+13.333%
2026-07-02	79.0000	79.0000	67.5000	69.0000	-13.098%	229	2,612	+23.188%
2026-07-01	74.0000	85.0500	70.0000	79.4000	+47.037%	288	2,612	+7.053%
2026-06-30	54.0000	55.0000	52.4800	54.0000	-7.248%	9	2,760	+57.407%
2026-06-29	57.0000	58.6500	55.9100	58.2200	+5.855%	1,119	2,756	+45.998%
2026-06-26	50.2000	55.4500	50.2000	55.0000	+7.843%	14	2,486	+54.545%
2026-06-25	52.0500	56.0000	51.0000	51.0000	-9.366%	49	2,482	+66.667%
2026-06-24	57.1700	58.0000	54.0000	56.2700	-2.983%	115	2,470	+51.057%
2026-06-23	60.1000	61.5200	57.5000	58.0000	-4.338%	286	2,505	+46.552%
2026-06-22	63.7400	64.4000	58.0000	60.6300	-7.857%	87	2,591	+40.195%
2026-06-18	60.0000	65.8000	60.0000	65.8000	+5.771%	39	2,632	+29.179%
2026-06-17	67.5000	68.2900	61.8400	62.2100	-14.429%	105	2,632	+36.634%
2026-06-16	71.9900	75.3800	68.8500	72.7000	+5.792%	76	2,632	+16.919%
2026-06-15	66.8000	73.9500	66.8000	68.7200	+16.475%	140	2,635	+23.690%
2026-06-12	59.0000	61.5000	58.5000	59.0000	-4.174%	76	2,687	+44.068%
2026-06-11	58.9000	61.5700	56.0000	61.5700	+0.852%	95	2,695	+38.054%
2026-06-10	66.2500	68.0000	60.7500	61.0500	-9.623%	472	2,647	+39.230%
2026-06-09	73.0000	73.0500	66.8500	67.5500	-1.170%	122	2,764	+25.833%
2026-06-08	69.0000	71.0000	67.5000	68.3500	-3.637%	83	2,753	+24.360%
2026-06-05	84.3600	84.3600	67.4600	70.9300	-14.748%	248	2,733	+19.836%
2026-06-04	84.5500	91.5000	83.2000	83.2000	-0.846%	77	2,615	+2.163%
2026-06-03	78.5000	85.0000	78.5000	83.9100	+14.008%	121	2,638	+1.299%
2026-06-02	77.0000	78.0000	73.5000	73.6000	-2.710%	42	2,692	+15.489%
2026-06-01	80.2500	81.1500	75.5500	75.6500	-9.173%	237	2,664	+12.360%
2026-05-29	82.0000	85.0500	79.7500	83.2900	-2.012%	486	2,545	+2.053%
2026-05-28	84.0000	88.3500	83.5000	85.0000	-3.409%	23	2,768	0.000%
2026-05-27	73.2700	88.0000	73.2000	88.0000	+19.728%	497	2,774	-3.409%
2026-05-26	72.6100	73.5000	71.5000	73.5000	+1.519%	12	2,572	+15.646%
2026-05-22	74.5000	74.5000	71.4000	72.4000	+1.033%	31	2,573	+17.403%
2026-05-21	67.6000	73.3000	67.5000	71.6600	+0.986%	12	2,582	+18.616%
2026-05-20	70.0800	71.9900	69.0000	70.9600	+0.071%	26	2,582	+19.786%
2026-05-19	72.6000	73.5600	70.0000	70.9100	-4.176%	24	2,589	+19.870%
2026-05-18	73.0000	75.0000	72.2300	74.0000	-5.250%	11	2,589	+14.865%
2026-05-15	75.0300	78.5000	75.0300	78.1000	+0.386%	25	2,589	+8.835%
2026-05-14	75.6800	80.0000	73.1500	77.8000	+1.395%	33	2,590	+9.254%
2026-05-13	67.5000	77.5000	67.5000	76.7300	+10.292%	104	2,594	+10.778%
2026-05-12	67.0000	70.9200	66.0000	69.5700	+1.488%	98	2,594	+22.179%
2026-05-11	69.2000	70.4300	67.0000	68.5500	-6.988%	123	2,594	+23.997%
2026-05-08	76.7000	76.7000	72.0000	73.7000	-3.026%	92	2,541	+15.332%
2026-05-07	79.8000	80.3700	76.0000	76.0000	+2.398%	20	2,575	+11.842%
2026-05-06	69.5300	77.9600	68.8500	74.2200	+3.083%	20	2,576	+14.524%
2026-05-05	77.9500	77.9500	69.9000	72.0000	-5.263%	39	2,582	+18.056%
2026-05-04	75.2500	76.5000	72.2800	76.0000	+0.596%	15	2,584	+11.842%
2026-05-01	81.4500	81.4500	75.0000	75.5500	-3.438%	22	2,584	+12.508%
2026-04-30	79.4000	84.4000	71.9800	78.2400	-25.761%	157	2,584	+8.640%
2026-04-29	105.3700	107.7500	103.0000	105.3900	-1.505%	76	2,555	-19.347%
2026-04-28	108.9800	108.9800	106.1500	107.0000	-3.543%	17	2,514	-20.561%
2026-04-27	108.2000	112.1600	108.2000	110.9300	+0.845%	14	2,511	-23.375%
2026-04-24	102.9800	113.1500	99.9000	110.0000	+8.911%	27	2,508	-22.727%
2026-04-23	103.0500	105.5700	100.0000	101.0000	-9.213%	8	2,512	-15.842%
2026-04-22	109.0100	111.2500	109.0100	111.2500	+4.755%	5	2,507	-23.596%
2026-04-21	107.5800	107.5800	106.1500	106.2000	-0.859%	6	2,504	-19.962%
2026-04-20	109.9700	109.9700	106.0000	107.1200	-7.980%	58	2,504	-20.650%
2026-04-17	111.9200	116.4100	111.9200	116.4100	+5.568%	68	2,496	-26.982%
2026-04-16	106.9800	110.2700	106.9800	110.2700	+1.491%	13	2,516	-22.916%
2026-04-15	106.5000	111.0000	106.5000	108.6500	+5.485%	20	2,516	-21.767%
2026-04-14	96.1200	105.0000	96.0200	103.0000	+16.318%	51	2,522	-17.476%
2026-04-13	86.8500	88.5500	85.6600	88.5500	+1.630%	46	2,512	-4.009%
2026-04-10	89.4400	89.4400	85.2400	87.1300	-2.101%	20	2,509	-2.445%
2026-04-09	88.6500	92.4300	85.9400	89.0000	+9.741%	55	2,504	-4.494%
2026-04-08	75.7800	88.4200	71.7600	81.1000	+30.806%	289	2,505	+4.809%
2026-04-07	61.4200	62.0000	61.4200	62.0000	-4.321%	2	2,523	+37.097%
2026-04-06	67.0200	67.0200	64.4500	64.8000	-0.842%	42	2,524	+31.173%
2026-04-02	61.4000	65.3500	60.4500	65.3500	-3.514%	8	2,525	+30.069%
2026-04-01	66.5500	72.4000	66.5500	67.7300	+5.548%	115	2,525	+25.498%
2026-03-31	58.0000	65.0500	57.9700	64.1700	+23.238%	99	2,502	+32.461%
2026-03-30	51.2400	53.2500	50.0000	52.0700	+4.980%	87	2,515	+63.242%
2026-03-27	55.1000	55.1000	47.9000	49.6000	-12.768%	83	2,519	+71.371%
2026-03-26	68.4000	68.4000	56.3000	56.8600	-21.938%	206	2,529	+49.490%
2026-03-25	76.3000	76.3000	72.1900	72.8400	+1.195%	9	2,501	+16.694%
2026-03-24	73.5000	73.5000	71.9800	71.9800	-6.762%	70	2,502	+18.088%
2026-03-23	74.0000	77.3000	74.0000	77.2000	+7.431%	130	2,472	+10.104%
2026-03-20	76.7000	77.0100	71.0000	71.8600	-7.194%	168	2,431	+18.286%
2026-03-19	78.5000	78.5000	76.4500	77.4300	-4.407%	41	2,370	+9.777%
2026-03-18	80.0000	83.0000	80.0000	81.0000	-1.735%	15	2,363	+4.938%
2026-03-17	89.0000	90.0000	82.4300	82.4300	-4.040%	19	2,361	+3.118%
2026-03-16	88.3800	90.5700	85.8000	85.9000	+4.565%	36	2,362	-1.048%
2026-03-13	84.0000	87.4000	81.1000	82.1500	-11.903%	77	2,363	+3.469%
2026-03-12	93.5000	93.5000	92.9400	93.2500	-5.272%	9	2,348	-8.847%
2026-03-11	98.4400	98.4400	98.4400	98.4400	-2.293%	1	2,339	-13.653%
2026-03-10	97.9500	101.0000	97.3500	100.7500	+6.164%	11	2,338	-15.633%
2026-03-09	91.0000	94.9000	88.7000	94.9000	-0.105%	35	2,341	-10.432%
2026-03-06	92.8700	97.2000	92.8700	95.0000	-5.000%	17	2,340	-10.526%
2026-03-05	103.0000	103.0000	100.0000	100.0000	-6.103%	2	2,332	-15.000%
2026-03-04	106.5000	106.5000	106.5000	106.5000	+6.076%	1	2,331	-20.188%
2026-03-03	99.6500	100.4000	95.0000	100.4000	0.000%	15	2,333	-15.339%
2026-03-02	99.3500	103.5000	99.0900	100.4000	+3.934%	10	2,333	-15.339%
2026-02-27	97.3500	97.3500	95.2000	96.6000	-1.429%	5	2,341	-12.008%
2026-02-26	102.9000	102.9000	98.0000	98.0000	-1.676%	4	2,339	-13.265%
2026-02-25	99.9500	99.9500	98.6800	99.6700	+5.998%	7	2,343	-14.719%
2026-02-24	93.0000	94.0300	91.7800	94.0300	-0.497%	14	2,343	-9.603%
2026-02-23	94.5000	94.5000	94.5000	94.5000	-10.427%	1	2,343	-10.053%
2026-02-20	98.0000	105.5000	98.0000	105.5000	+8.875%	11	2,342	-19.431%
2026-02-19	96.9400	98.2500	96.9000	96.9000	-0.103%	13	2,350	-12.281%
2026-02-18	90.0000	97.5200	90.0000	97.0000	+2.961%	38	2,353	-12.371%
2026-02-17	95.6300	95.9200	91.0000	94.2100	-1.865%	17	2,340	-9.776%
2026-02-13	99.0000	101.1000	96.0000	96.0000	-5.882%	30	2,339	-11.458%
2026-02-12	107.0000	107.0000	100.1800	102.0000	-8.520%	538	2,339	-16.667%
2026-02-11	108.0000	111.5000	105.0000	111.5000	+0.605%	81	1,878	-23.767%
2026-02-10	111.8800	112.9500	110.8300	110.8300	-3.298%	5	1,810	-23.306%
2026-02-09	105.0000	117.0000	105.0000	114.6100	+7.413%	15	1,808	-25.835%
2026-02-06	110.3000	110.3000	98.6000	106.7000	-4.047%	65	1,813	-20.337%
2026-02-05	108.4000	115.7000	107.2000	111.2000	+2.037%	17	1,797	-23.561%
2026-02-04	114.8700	114.8700	108.9800	108.9800	-8.971%	94	1,798	-22.004%
2026-02-03	128.2500	130.8500	118.2500	119.7200	-7.908%	30	1,806	-29.001%
2026-02-02	128.1500	132.3000	127.5000	130.0000	-3.202%	20	1,807	-34.615%
2026-01-30	143.6000	143.6000	134.3000	134.3000	-10.645%	21	1,810	-36.709%
2026-01-29	151.2000	155.0000	136.1800	150.3000	+29.882%	161	1,810	-43.446%
2026-01-28	118.4500	118.5800	115.7200	115.7200	-2.756%	39	1,908	-26.547%
2026-01-27	120.0000	120.0000	117.9500	119.0000	+0.388%	6	1,892	-28.571%
2026-01-26	112.9000	120.2500	112.9000	118.5400	+7.764%	193	1,897	-28.294%
2026-01-23	106.0000	114.0000	106.0000	110.0000	+7.004%	184	1,932	-22.727%
2026-01-22	92.0000	104.1500	92.0000	102.8000	+19.632%	48	1,983	-17.315%
2026-01-21	81.3200	87.1500	80.5000	85.9300	+6.218%	38	1,984	-1.082%
2026-01-20	81.5200	83.0600	79.0000	80.9000	-7.172%	101	1,965	+5.068%
2026-01-16	88.6500	90.6900	87.1500	87.1500	-0.115%	37	1,882	-2.467%
2026-01-15	86.0000	88.5000	85.3000	87.2500	+2.322%	36	1,882	-2.579%
2026-01-14	90.2500	90.2500	85.2700	85.2700	-8.015%	90	1,879	-0.317%
2026-01-13	95.0000	95.0000	89.9700	92.7000	-5.302%	95	1,824	-8.306%
2026-01-12	100.5000	102.0000	97.8900	97.8900	-4.264%	136	1,777	-13.168%
2026-01-09	100.5500	102.5000	100.5500	102.2500	+3.023%	37	1,721	-16.870%
2026-01-08	96.9000	99.3000	96.7500	99.2500	-2.934%	13	1,691	-14.358%
2026-01-07	105.0000	105.0000	100.8500	102.2500	-3.438%	57	1,687	-16.870%
2026-01-06	105.8000	105.8900	103.5000	105.8900	-1.863%	77	1,680	-19.728%
2026-01-05	102.9000	110.0000	102.9000	107.9000	+3.770%	78	1,632	-21.223%
2026-01-02	106.7000	108.6000	101.2000	103.9800	-4.430%	156	1,632	-18.254%
2025-12-31	109.5000	109.6500	108.8000	108.8000	-2.026%	9	1,595	-21.875%
2025-12-30	109.2000	111.3300	109.2000	111.0500	+3.110%	25	1,595	-23.458%
2025-12-29	107.1000	107.7000	105.0500	107.7000	-1.437%	71	1,582	-21.077%
2025-12-26	111.5600	111.5600	109.2700	109.2700	-3.386%	9	1,550	-22.211%
2025-12-24	111.8000	113.1000	111.8000	113.1000	+1.344%	6	1,547	-24.845%
2025-12-23	111.7000	113.0000	111.6000	111.6000	+0.631%	112	1,547	-23.835%
2025-12-22	115.7000	115.7000	110.0000	110.9000	-0.090%	13	1,593	-23.354%
2025-12-19	112.8900	112.8900	111.0000	111.0000	-3.057%	3	1,591	-23.423%
2025-12-18	112.1000	115.8000	112.1000	114.5000	+4.959%	161	1,591	-25.764%
2025-12-17	110.0200	110.0200	109.0900	109.0900	-2.902%	6	1,482	-22.083%
2025-12-16	109.0000	112.3500	106.7000	112.3500	+5.147%	8	1,481	-24.344%
2025-12-15	105.7400	108.8300	103.9700	106.8500	+0.830%	123	1,477	-20.449%
2025-12-12	106.7600	107.4900	104.7000	105.9700	-3.383%	44	1,372	-19.789%
2025-12-11	109.3500	110.2000	108.8500	109.6800	+0.486%	16	1,361	-22.502%
2025-12-10	109.8000	111.6000	107.6200	109.1500	-4.506%	12	1,369	-22.126%
2025-12-09	117.3500	117.3500	112.9000	114.3000	-5.568%	32	1,367	-25.634%
2025-12-08	121.5000	122.8000	120.7000	121.0400	-3.438%	407	1,370	-29.775%
2025-12-05	121.6200	125.5000	121.6200	125.3500	+5.336%	49	1,071	-32.190%
2025-12-04	120.8000	123.0000	119.0000	119.0000	+11.402%	248	1,029	-28.571%
2025-12-03	109.0000	109.4200	106.5900	106.8200	-3.531%	33	996	-20.427%
2025-12-02	109.0000	111.1500	109.0000	110.7300	+2.528%	9	979	-23.237%
2025-12-01	107.3000	109.7000	107.0000	108.0000	-2.041%	14	978	-21.296%
2025-11-28	108.2700	111.1500	107.2500	110.2500	+5.000%	18	977	-22.902%
2025-11-26	104.6100	107.0000	104.0000	105.0000	-1.344%	24	967	-19.048%
2025-11-25	99.5000	106.4300	99.0000	106.4300	+11.878%	47	967	-20.135%
2025-11-24	86.5900	95.1300	86.2700	95.1300	+11.629%	61	966	-10.649%
2025-11-21	84.7100	85.8000	81.4700	85.2200	-1.251%	67	944	-0.258%
2025-11-20	91.0000	93.4300	84.6200	86.3000	-1.315%	39	929	-1.506%
2025-11-19	88.5300	89.4100	84.5700	87.4500	-5.816%	74	929	-2.802%
2025-11-18	90.1500	94.0000	85.5400	92.8500	+1.453%	145	898	-8.454%
2025-11-17	95.0000	97.2000	90.0000	91.5200	-5.455%	20	884	-7.124%
2025-11-14	92.4800	98.5000	91.0000	96.8000	+0.155%	73	876	-12.190%
2025-11-13	98.4500	100.4500	95.0000	96.6500	-0.361%	48	843	-12.054%
2025-11-12	100.0000	100.0000	97.0000	97.0000	-7.177%	29	820	-12.371%
2025-11-11	104.4900	104.5000	101.4000	104.5000	-3.241%	58	803	-18.660%
2025-11-10	106.2000	108.5000	103.7500	108.0000	+6.667%	54	802	-21.296%
2025-11-07	98.4500	101.2500	92.7300	101.2500	+1.453%	201	800	-16.049%
2025-11-06	109.3000	109.3000	99.8000	99.8000	-8.440%	301	737	-14.830%
2025-11-05	107.6000	111.6000	105.9300	109.0000	+3.810%	61	779	-22.018%
2025-11-04	108.3800	112.4500	105.0000	105.0000	-4.719%	94	776	-19.048%
2025-11-03	119.4600	122.0000	110.0000	110.2000	-5.400%	65	729	-22.868%
2025-10-31	123.4700	123.4700	114.6000	116.4900	-5.699%	126	729	-27.032%
2025-10-30	119.2000	129.9600	110.0000	123.5300	-26.030%	277	644	-31.191%
2025-10-29	161.8300	167.0000	161.4200	167.0000	+1.366%	68	466	-49.102%
2025-10-28	165.4300	165.5000	162.5700	164.7500	+1.729%	10	408	-48.407%
2025-10-27	161.9900	163.1100	161.6000	161.9500	+6.336%	33	397	-47.515%
2025-10-24	151.4200	152.3000	151.1800	152.3000	-2.115%	9	397	-44.189%
2025-10-23	155.5900	155.5900	155.5900	155.5900	+2.396%	1	388	-45.369%
2025-10-22	154.9800	155.0000	151.9500	151.9500	+0.033%	3	389	-44.061%
2025-10-21	153.1700	153.1700	150.7000	151.9000	+0.603%	7	388	-44.042%
2025-10-20	150.0500	152.0000	149.5000	150.9900	+5.958%	67	384	-43.705%
2025-10-17	142.5000	142.5000	142.5000	142.5000	+1.064%	1	379	-40.351%
2025-10-16	141.0000	141.0000	141.0000	141.0000	-2.523%	1	378	-39.716%
2025-10-15	144.6500	144.6500	144.6500	144.6500	+1.651%	3	378	-41.237%
2025-10-14	135.8500	142.3000	135.8500	142.3000	+0.007%	6	375	-40.267%
2025-10-13	141.8500	142.2900	140.5000	142.2900	+1.296%	5	373	-40.263%
2025-10-10	146.0000	146.0000	140.4700	140.4700	-5.088%	10	374	-39.489%
2025-10-09	143.1700	148.0000	142.2900	148.0000	+4.350%	164	369	-42.568%
2025-10-08	139.0800	143.0000	139.0800	141.8300	+0.375%	5	213	-40.069%
2025-10-07	140.0000	141.3000	140.0000	141.3000	+0.929%	26	211	-39.844%
2025-10-06	130.2400	143.2300	130.2000	140.0000	+0.129%	100	186	-39.286%
2025-10-03	141.2300	143.5000	139.8200	139.8200	-4.462%	10	125	-39.208%
2025-10-02	144.8400	146.3500	141.5600	146.3500	+4.090%	66	121	-41.920%
2025-10-01	138.3000	140.6000	137.7000	140.6000	-4.484%	6	100	-39.545%
2025-09-30	146.1000	149.5400	146.0000	147.2000	-4.725%	13	96	-42.255%
2025-09-29	155.5000	156.3800	154.5000	154.5000	+0.586%	36	89	-44.984%
2025-09-26	153.6200	154.7500	153.5000	153.6000	-3.396%	5	66	-44.661%
2025-09-25	159.5000	162.0900	159.0000	159.0000	-3.927%	15	66	-46.541%
2025-09-24	166.9000	167.2000	165.5000	165.5000	+3.115%	5	58	-48.640%
2025-09-23	168.5000	169.9500	160.5000	160.5000	-6.724%	39	56	-47.040%
2025-09-22	180.3700	180.3700	172.0700	172.0700	-2.010%	16	53	-50.601%
2025-09-19	173.2000	175.6000	173.2000	175.6000	-2.983%	6	38	-51.595%
2025-09-18	184.0000	184.0000	179.9000	181.0000	+2.835%	19	34	-53.039%
2025-09-17	175.1000	176.0100	175.1000	176.0100	+3.749%	2	22	-51.707%
2025-09-16	176.0000	176.0000	169.6500	169.6500	+1.587%	2	21	-49.897%
2025-09-15	165.0000	171.7700	165.0000	167.0000	0.000%	21	21	-49.102%