Dark

META20280121C820
META Jan 21 2028 820.00 Call (META280121C00820000)
option OPRA

EOD

Jul 23, 2026

81.90-10.502%(-9.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	81.9000	81.9000	81.9000	81.9000	-10.502%	1	814	0.000%
2026-07-22	91.5100	91.5100	91.5100	91.5100	-7.752%	1	814	-10.502%
2026-07-20	99.2500	99.2500	99.2000	99.2000	-0.800%	2	814	-17.440%
2026-07-17	100.0000	100.0000	100.0000	100.0000	-10.314%	1	814	-18.100%
2026-07-16	121.0000	121.0000	111.5000	111.5000	+1.539%	52	814	-26.547%
2026-07-14	109.8100	109.8100	109.8100	109.8100	+1.676%	1	811	-25.417%
2026-07-13	108.0000	108.0000	108.0000	108.0000	-2.703%	2	811	-24.167%
2026-07-10	108.0000	116.3200	108.0000	111.0000	+25.424%	138	813	-26.216%
2026-07-09	75.0000	88.5000	75.0000	88.5000	+36.933%	13	689	-7.458%
2026-07-06	64.4000	64.6300	64.4000	64.6300	+0.513%	4	689	+26.721%
2026-07-02	64.6000	64.6000	64.3000	64.3000	-14.267%	5	692	+27.372%
2026-07-01	68.2000	80.1500	68.2000	75.0000	+40.528%	32	692	+9.200%
2026-06-30	53.3700	53.3700	53.3700	53.3700	+8.432%	1	693	+53.457%
2026-06-25	50.3000	50.3000	49.2200	49.2200	-4.427%	6	693	+66.396%
2026-06-24	55.1000	55.1000	51.5000	51.5000	-6.330%	15	694	+59.029%
2026-06-23	54.9800	54.9800	54.9800	54.9800	-0.381%	1	700	+48.963%
2026-06-22	55.6000	55.6000	55.1900	55.1900	-5.819%	2	699	+48.396%
2026-06-17	58.6000	58.6000	58.6000	58.6000	-9.846%	2	697	+39.761%
2026-06-15	65.6000	68.4500	64.7500	65.0000	+15.248%	74	697	+26.000%
2026-06-12	56.4000	56.4000	56.4000	56.4000	-1.209%	1	693	+45.213%
2026-06-11	53.2800	58.5500	53.2800	57.0900	-11.666%	6	692	+43.458%
2026-06-08	64.6300	64.6300	64.6300	64.6300	-11.768%	7	690	+26.721%
2026-06-02	72.0500	73.2500	70.1300	73.2500	+2.952%	40	690	+11.809%
2026-06-01	71.0500	71.1500	71.0500	71.1500	-14.277%	6	730	+15.109%
2026-05-28	83.0000	83.0000	83.0000	83.0000	+19.752%	1	730	-1.325%
2026-05-22	69.0500	69.3100	69.0500	69.3100	+3.278%	7	729	+18.165%
2026-05-19	67.1100	67.1100	67.1100	67.1100	-6.166%	1	729	+22.038%
2026-05-15	71.5200	71.5200	71.5200	71.5200	-3.638%	1	728	+14.513%
2026-05-14	74.0800	74.2200	72.4000	74.2200	+2.415%	5	729	+10.348%
2026-05-13	72.4700	72.4700	72.4700	72.4700	+16.887%	1	732	+13.012%
2026-05-12	62.0000	62.0000	62.0000	62.0000	-6.415%	2	732	+32.097%
2026-05-11	66.0000	66.2500	65.8500	66.2500	-9.803%	15	732	+23.623%
2026-05-07	73.4500	73.4500	73.4500	73.4500	+11.204%	2	737	+11.504%
2026-05-05	66.0500	66.0500	66.0500	66.0500	-4.303%	1	739	+23.997%
2026-04-30	68.9400	69.1000	67.7000	69.0200	-34.267%	37	738	+18.661%
2026-04-29	98.2300	105.0000	98.2300	105.0000	+3.755%	3	734	-22.000%
2026-04-28	104.0200	104.0200	99.6000	101.2000	-3.656%	5	732	-19.071%
2026-04-27	105.0400	105.0400	105.0400	105.0400	+1.322%	1	730	-22.030%
2026-04-24	97.7700	103.6700	97.7700	103.6700	+0.650%	3	729	-20.999%
2026-04-21	103.0000	103.0000	103.0000	103.0000	-1.718%	2	724	-20.485%
2026-04-17	104.8000	104.8000	104.8000	104.8000	+2.735%	2	724	-21.851%
2026-04-15	100.8900	102.0100	100.8900	102.0100	+4.315%	15	724	-19.714%
2026-04-14	97.7900	97.7900	97.7900	97.7900	+21.328%	1	738	-16.249%
2026-04-10	81.8800	81.8800	80.6000	80.6000	-1.563%	3	738	+1.613%
2026-04-08	81.1000	82.9500	81.1000	81.8800	+66.762%	5	738	+0.024%
2026-03-30	48.5200	49.1000	47.9200	49.1000	+6.116%	51	738	+66.802%
2026-03-27	49.5800	49.5800	45.7400	46.2700	-12.780%	8	688	+77.005%
2026-03-26	61.1000	61.1000	53.0500	53.0500	-23.669%	8	687	+54.383%
2026-03-24	69.5000	69.5000	69.5000	69.5000	-3.512%	3	692	+17.842%
2026-03-23	72.0300	72.0300	72.0300	72.0300	+8.316%	1	692	+13.703%
2026-03-20	67.5500	68.3600	66.5000	66.5000	-7.767%	9	692	+23.158%
2026-03-19	74.3000	74.3000	72.0500	72.1000	-5.132%	4	692	+13.592%
2026-03-18	76.0000	76.0000	76.0000	76.0000	-2.564%	1	693	+7.763%
2026-03-17	82.1000	82.1000	77.9500	78.0000	-5.340%	604	692	+5.000%
2026-03-16	82.4000	82.4000	82.4000	82.4000	+5.371%	1	689	-0.607%
2026-03-13	81.7500	81.7500	78.2000	78.2000	-15.914%	7	688	+4.731%
2026-03-11	91.6500	93.0000	91.6500	93.0000	+0.649%	7	688	-11.935%
2026-03-10	92.4000	92.4000	92.4000	92.4000	+7.567%	3	684	-11.364%
2026-03-09	83.3000	85.9000	83.3000	85.9000	-11.169%	7	681	-4.657%
2026-03-05	96.5500	96.7000	96.5500	96.7000	+2.469%	6	681	-15.305%
2026-02-25	94.3500	94.3700	94.3500	94.3700	+4.276%	2	682	-13.214%
2026-02-23	90.5000	90.5000	90.5000	90.5000	+5.062%	1	682	-9.503%
2026-02-18	86.1400	86.1400	86.1400	86.1400	-3.808%	1	682	-4.922%
2026-02-17	87.0500	89.7600	86.9500	89.5500	-4.987%	4	682	-8.543%
2026-02-13	94.2500	94.2500	94.2500	94.2500	-5.750%	1	682	-13.103%
2026-02-06	100.0000	100.0000	100.0000	100.0000	-25.172%	1	682	-18.100%
2026-01-29	142.6000	142.6000	132.3000	133.6400	+20.777%	20	681	-38.716%
2026-01-27	110.6500	110.6500	110.6500	110.6500	-2.640%	4	689	-25.983%
2026-01-26	111.9000	113.8200	110.3500	113.6500	+6.644%	20	689	-27.937%
2026-01-23	102.3000	106.5700	102.3000	106.5700	+9.640%	6	686	-23.149%
2026-01-22	97.2000	97.2000	97.2000	97.2000	+21.500%	5	685	-15.741%
2026-01-21	80.0000	80.0000	80.0000	80.0000	+4.616%	1	690	+2.375%
2026-01-20	75.6100	78.0500	75.6100	76.4700	-8.034%	3	690	+7.101%
2026-01-16	84.8000	84.8000	82.9500	83.1500	+1.775%	11	687	-1.503%
2026-01-14	85.5400	85.5400	81.7000	81.7000	-5.527%	9	687	+0.245%
2026-01-13	86.0000	86.5000	86.0000	86.4800	-7.951%	8	686	-5.296%
2026-01-08	93.7000	93.9500	93.4500	93.9500	-9.192%	7	686	-12.826%
2026-01-05	103.4700	103.4700	103.4600	103.4600	+4.568%	2	684	-20.839%
2026-01-02	98.9400	98.9400	98.9400	98.9400	-4.498%	2	684	-17.223%
2025-12-31	103.6000	103.6000	103.6000	103.6000	-1.596%	1	683	-20.946%
2025-12-30	106.8000	106.8000	105.2800	105.2800	+5.280%	3	683	-22.207%
2025-12-29	100.5600	100.5600	100.0000	100.0000	-3.939%	5	686	-18.100%
2025-12-26	104.1000	104.1000	104.1000	104.1000	-2.391%	1	682	-21.326%
2025-12-23	106.6500	106.6500	106.6500	106.6500	-0.855%	5	681	-23.207%
2025-12-18	107.6700	107.6700	107.5700	107.5700	+0.533%	101	681	-23.864%
2025-12-16	104.0000	107.0000	104.0000	107.0000	+7.000%	69	683	-23.458%
2025-12-12	99.5000	100.0000	99.5000	100.0000	-4.398%	4	686	-18.100%
2025-12-11	104.6000	104.6000	104.6000	104.6000	-10.207%	1	687	-21.702%
2025-12-08	116.4800	116.4900	116.4800	116.4900	-2.109%	4	687	-29.694%
2025-12-04	119.0000	119.0000	119.0000	119.0000	+14.467%	1	687	-31.176%
2025-12-03	103.5000	103.9600	103.5000	103.9600	-0.943%	2	688	-21.220%
2025-12-02	104.9500	104.9500	104.9500	104.9500	+0.652%	1	688	-21.963%
2025-12-01	104.2700	104.2700	104.2700	104.2700	+4.270%	1	688	-21.454%
2025-11-25	97.9000	100.0000	97.9000	100.0000	+23.762%	2	688	-18.100%
2025-11-20	80.3000	80.8000	80.3000	80.8000	-0.676%	61	688	+1.361%
2025-11-19	81.0000	81.8000	80.1900	81.3500	-6.279%	607	630	+0.676%
2025-11-17	87.7800	87.7800	86.8000	86.8000	-5.467%	6	191	-5.645%
2025-11-14	90.1500	91.8200	90.1500	91.8200	-2.006%	5	188	-10.804%
2025-11-12	93.2400	93.7000	93.2400	93.7000	-7.594%	35	184	-12.593%
2025-11-10	101.4000	101.4000	101.4000	101.4000	+5.956%	5	198	-19.231%
2025-11-07	90.1900	95.7000	90.1900	95.7000	+1.452%	12	193	-14.420%
2025-11-06	96.9100	98.0500	94.3300	94.3300	-5.811%	11	184	-13.177%
2025-11-04	103.0200	103.8500	100.1500	100.1500	-7.096%	9	183	-18.223%
2025-11-03	112.3700	112.3700	107.7600	107.8000	-2.000%	5	178	-24.026%
2025-10-31	110.9000	111.6500	109.1300	110.0000	-4.014%	37	178	-25.545%
2025-10-30	114.6000	114.6000	114.6000	114.6000	-26.065%	1	158	-28.534%
2025-10-29	155.0000	155.0000	155.0000	155.0000	-1.431%	2	157	-47.161%
2025-10-28	157.2500	157.2500	157.2500	157.2500	+1.452%	1	157	-47.917%
2025-10-27	155.0000	155.0000	153.6400	155.0000	+5.571%	3	158	-47.161%
2025-10-24	143.1700	146.8200	143.1700	146.8200	+0.838%	3	158	-44.217%
2025-10-23	146.2000	146.2000	145.6000	145.6000	+1.633%	2	158	-43.750%
2025-10-21	145.0900	145.0900	143.2600	143.2600	-0.132%	2	158	-42.831%
2025-10-20	143.4500	143.4500	143.4500	143.4500	+6.535%	5	159	-42.907%
2025-10-17	135.3500	135.3500	134.6500	134.6500	+0.861%	2	154	-39.176%
2025-10-16	133.5000	133.5000	133.5000	133.5000	-0.950%	1	153	-38.652%
2025-10-10	134.0000	134.7800	134.0000	134.7800	-0.773%	4	152	-39.234%
2025-10-09	135.8300	135.8300	135.8300	135.8300	+0.473%	100	151	-39.704%
2025-10-03	135.1900	135.1900	135.1900	135.1900	+1.016%	1	51	-39.419%
2025-10-01	129.9800	133.8300	129.9800	133.8300	-4.236%	2	50	-38.803%
2025-09-30	139.7500	139.7500	139.7500	139.7500	-9.722%	30	49	-41.395%
2025-09-23	160.0000	160.0000	154.8000	154.8000	-4.738%	36	20	-47.093%
2025-09-22	162.5000	162.5000	162.5000	162.5000	-1.396%	2	2	-49.600%
2025-09-19	164.4500	164.8000	164.4500	164.8000	-1.317%	2	2	-50.303%
2025-09-17	167.0000	167.0000	167.0000	167.0000	+8.724%	1	1	-50.958%
2025-09-15	153.6000	153.6000	153.6000	153.6000	0.000%	1	1	-46.680%