Dark

META20280121C850
META Jan 21 2028 850.00 Call (META280121C00850000)
option OPRA

EOD

Jul 23, 2026

74.05-11.593%(-9.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	74.1200	74.1200	74.0500	74.0500	-11.593%	2	1,709	0.000%
2026-07-22	84.5000	84.5000	83.7600	83.7600	-9.468%	2	1,710	-11.593%
2026-07-21	92.1000	92.5200	92.0000	92.5200	+3.236%	6	1,710	-19.963%
2026-07-20	90.9000	90.9000	89.6200	89.6200	-6.490%	4	1,705	-17.373%
2026-07-17	95.2900	95.8400	85.1500	95.8400	-10.472%	13	1,707	-22.736%
2026-07-16	107.0500	107.0500	107.0500	107.0500	-3.559%	1	1,703	-30.827%
2026-07-15	112.5600	115.4000	111.0000	111.0000	+8.770%	16	1,702	-33.288%
2026-07-14	99.3500	102.2000	99.3500	102.0500	+0.473%	5	1,702	-27.438%
2026-07-13	108.1600	108.1600	99.9500	101.5700	-2.139%	44	1,701	-27.095%
2026-07-10	102.0000	104.5700	97.5800	103.7900	+25.578%	35	1,734	-28.654%
2026-07-09	60.4700	82.6500	60.4700	82.6500	+21.117%	26	1,735	-10.405%
2026-07-08	68.2400	68.2400	68.2400	68.2400	+6.161%	3	1,718	+8.514%
2026-07-06	63.5000	64.2800	63.5000	64.2800	+10.447%	7	1,718	+15.199%
2026-07-02	58.9000	59.0200	58.2000	58.2000	-19.110%	23	1,704	+27.234%
2026-07-01	64.6400	73.0000	62.0000	71.9500	+53.871%	76	1,704	+2.919%
2026-06-30	47.0000	47.0000	45.6800	46.7600	-0.511%	6	1,686	+58.362%
2026-06-26	43.2000	47.0000	43.2000	47.0000	+7.922%	6	1,686	+57.553%
2026-06-25	44.2200	47.0000	43.1800	43.5500	-7.439%	34	1,686	+70.034%
2026-06-24	50.0000	50.0000	46.9000	47.0500	-8.782%	23	1,689	+57.386%
2026-06-23	51.2800	52.7200	51.2800	51.5800	-2.551%	51	1,680	+43.563%
2026-06-22	52.5000	52.9300	52.5000	52.9300	+0.113%	2	1,679	+39.902%
2026-06-17	55.8500	55.8500	52.5000	52.8700	-14.311%	5	1,678	+40.061%
2026-06-16	61.7000	61.7000	61.7000	61.7000	+5.777%	5	1,678	+20.016%
2026-06-15	61.3600	61.3600	58.3300	58.3300	+12.324%	19	1,673	+26.950%
2026-06-12	51.9300	51.9300	51.9300	51.9300	+7.072%	1	1,674	+42.596%
2026-06-11	50.0000	50.6000	48.5000	48.5000	-6.135%	18	1,673	+52.680%
2026-06-10	54.1000	54.2000	51.6700	51.6700	-13.378%	4	1,673	+43.313%
2026-06-09	59.6500	59.6500	59.6500	59.6500	+0.336%	9	1,673	+24.141%
2026-06-08	58.1900	60.3600	58.1900	59.4500	-9.992%	17	1,682	+24.558%
2026-06-05	73.5600	73.5600	66.0500	66.0500	-9.755%	9	1,681	+12.112%
2026-06-04	76.0000	79.0000	71.5200	73.1900	-0.218%	9	1,683	+1.175%
2026-06-03	72.1700	73.3500	72.1700	73.3500	+15.749%	20	1,679	+0.954%
2026-06-02	65.5000	66.8700	63.3700	63.3700	-2.508%	21	1,699	+16.853%
2026-06-01	66.5200	67.4300	65.0000	65.0000	-4.580%	16	1,683	+13.923%
2026-05-29	70.9500	71.0000	68.1200	68.1200	-5.716%	9	1,682	+8.705%
2026-05-28	72.2500	72.2500	72.2500	72.2500	+1.332%	1	1,681	+2.491%
2026-05-27	71.3000	71.3000	71.3000	71.3000	+15.316%	1	1,681	+3.857%
2026-05-26	61.8300	61.8300	61.8300	61.8300	+2.537%	1	1,681	+19.764%
2026-05-22	60.3000	60.3000	60.3000	60.3000	-2.079%	50	1,682	+22.803%
2026-05-21	61.5800	61.5800	61.5800	61.5800	+0.522%	1	1,632	+20.250%
2026-05-19	61.2600	61.2600	61.2600	61.2600	-5.375%	1	1,632	+20.878%
2026-05-15	64.7400	64.7400	64.7400	64.7400	-4.794%	2	1,631	+14.381%
2026-05-14	65.0000	68.0000	65.0000	68.0000	+4.326%	4	1,629	+8.897%
2026-05-13	60.5000	65.3800	60.5000	65.1800	+13.120%	3	1,630	+13.608%
2026-05-12	55.7200	58.5000	55.7200	57.6200	+0.453%	5	1,630	+28.514%
2026-05-11	58.3000	59.8000	57.0400	57.3600	-7.274%	57	1,630	+29.097%
2026-05-08	64.5000	64.5000	61.8600	61.8600	-5.629%	2	1,609	+19.706%
2026-05-07	67.7800	67.7800	65.0600	65.5500	+1.033%	7	1,609	+12.967%
2026-05-06	58.7400	64.8900	58.7400	64.8800	+8.659%	6	1,609	+14.134%
2026-05-05	60.5000	60.5000	59.7100	59.7100	-8.138%	3	1,610	+24.016%
2026-05-04	63.4500	65.5300	63.4500	65.0000	+5.348%	3	1,609	+13.923%
2026-05-01	69.1500	69.1500	61.7000	61.7000	-10.450%	3	1,612	+20.016%
2026-04-30	62.0500	68.9000	61.7100	68.9000	-23.444%	89	1,612	+7.475%
2026-04-29	90.0000	90.0000	90.0000	90.0000	-6.250%	1	1,562	-17.722%
2026-04-27	97.0000	97.0000	96.0000	96.0000	-2.041%	3	1,561	-22.865%
2026-04-24	86.4000	98.0000	86.4000	98.0000	+12.385%	6	1,561	-24.439%
2026-04-23	87.4000	87.4000	87.2000	87.2000	-5.217%	2	1,562	-15.080%
2026-04-20	92.0000	92.0000	92.0000	92.0000	-9.484%	1	1,561	-19.511%
2026-04-17	95.9700	101.6400	95.9700	101.6400	+6.429%	7	1,562	-27.145%
2026-04-16	92.5000	95.5600	92.2100	95.5000	+0.526%	5	1,559	-22.461%
2026-04-15	93.9100	96.5100	93.9100	95.0000	+5.661%	6	1,558	-22.053%
2026-04-14	80.0000	89.9100	79.4000	89.9100	+19.260%	7	1,559	-17.640%
2026-04-13	74.7500	75.3900	73.0000	75.3900	+3.729%	13	1,561	-1.777%
2026-04-10	78.4700	78.4700	72.6800	72.6800	-5.192%	9	1,556	+1.885%
2026-04-09	75.0900	76.6600	75.0900	76.6600	+9.828%	6	1,549	-3.405%
2026-04-08	62.5000	72.0000	59.7000	69.8000	+34.153%	21	1,548	+6.089%
2026-04-07	51.6300	52.0300	51.6300	52.0300	-10.678%	3	1,553	+42.322%
2026-04-06	58.2500	58.2500	58.2500	58.2500	+8.574%	1	1,553	+27.124%
2026-04-02	54.5000	54.5000	53.6500	53.6500	-5.877%	2	1,551	+38.024%
2026-04-01	57.2600	61.3000	57.0000	57.0000	+8.675%	7	1,551	+29.912%
2026-03-31	49.0700	54.3000	48.9200	52.4500	+21.272%	15	1,550	+41.182%
2026-03-30	42.8000	43.2500	42.8000	43.2500	+4.242%	3	1,558	+71.214%
2026-03-27	43.5500	43.6200	40.9500	41.4900	-13.382%	210	1,558	+78.477%
2026-03-26	55.8700	55.8700	47.4000	47.9000	-22.567%	229	1,437	+54.593%
2026-03-25	62.4900	63.3700	61.8600	61.8600	+0.749%	8	1,385	+19.706%
2026-03-24	61.4000	61.4000	61.4000	61.4000	-3.505%	1	1,379	+20.603%
2026-03-23	63.0800	65.6500	63.0800	63.6300	+5.944%	6	1,378	+16.376%
2026-03-20	62.9000	62.9000	60.0600	60.0600	-8.039%	14	1,377	+23.293%
2026-03-19	67.3000	67.3000	65.3100	65.3100	-7.006%	7	1,375	+13.382%
2026-03-17	74.0500	74.0500	70.2300	70.2300	-3.131%	409	1,376	+5.439%
2026-03-16	77.0000	77.0000	72.5000	72.5000	+4.017%	7	1,386	+2.138%
2026-03-13	71.3200	74.7500	69.5800	69.7000	-12.569%	22	1,389	+6.241%
2026-03-12	80.1100	80.1500	79.7200	79.7200	-5.377%	4	1,376	-7.112%
2026-03-11	83.7500	84.5000	83.7500	84.2500	-2.069%	8	1,376	-12.107%
2026-03-10	86.6000	86.6000	86.0300	86.0300	+12.311%	5	1,370	-13.925%
2026-03-09	78.3300	78.4800	76.6000	76.6000	-6.311%	4	1,372	-3.329%
2026-03-06	81.4000	82.2100	81.4000	81.7600	-6.922%	14	1,370	-9.430%
2026-03-05	87.8400	87.8400	87.8400	87.8400	-4.262%	1	1,374	-15.699%
2026-03-04	93.2500	93.2500	91.7500	91.7500	+4.380%	71	1,375	-19.292%
2026-03-02	81.5000	87.9000	81.5000	87.9000	+9.533%	108	1,379	-15.757%
2026-02-27	80.2500	80.2500	80.2500	80.2500	-6.632%	1	1,380	-7.726%
2026-02-25	85.9500	85.9500	85.9500	85.9500	+6.930%	1	1,380	-13.845%
2026-02-23	80.3800	80.3800	80.3800	80.3800	-8.659%	1	1,380	-7.875%
2026-02-20	83.7000	88.6000	83.7000	88.0000	+4.762%	3	1,380	-15.852%
2026-02-19	84.0000	84.0000	84.0000	84.0000	-0.238%	2	1,381	-11.845%
2026-02-18	77.7700	84.2000	77.7700	84.2000	+2.271%	103	1,379	-12.055%
2026-02-17	82.1300	82.3300	82.1300	82.3300	-1.696%	2	1,342	-10.057%
2026-02-13	83.7500	83.7500	83.7500	83.7500	-12.969%	2	1,343	-11.582%
2026-02-12	96.2300	96.2300	96.2300	96.2300	+0.187%	1	1,343	-23.049%
2026-02-11	93.1800	96.0500	93.1800	96.0500	-0.466%	2	1,342	-22.905%
2026-02-10	99.2500	99.6000	96.5000	96.5000	-3.741%	3	1,343	-23.264%
2026-02-09	94.6000	101.5700	94.1500	100.2500	+9.803%	7	1,342	-26.135%
2026-02-06	96.1400	96.1400	90.2000	91.3000	-8.882%	110	1,344	-18.894%
2026-02-05	92.8700	100.2000	92.4800	100.2000	+6.313%	7	1,242	-26.098%
2026-02-04	99.6500	99.6500	94.2500	94.2500	-12.529%	17	1,244	-21.432%
2026-02-03	107.7500	107.7500	107.7500	107.7500	-3.259%	10	1,255	-31.276%
2026-02-02	112.9000	112.9000	111.3800	111.3800	-9.447%	10	1,255	-33.516%
2026-01-30	123.0000	123.0000	123.0000	123.0000	-6.499%	1	1,255	-39.797%
2026-01-29	126.5000	132.3700	121.5000	131.5500	+28.092%	37	1,255	-43.710%
2026-01-28	103.8400	103.8400	101.2500	102.7000	-2.376%	53	1,257	-27.897%
2026-01-26	102.2500	105.2000	101.9500	105.2000	+7.820%	44	1,297	-29.610%
2026-01-23	95.0000	99.3000	95.0000	97.5700	+8.895%	7	1,278	-24.106%
2026-01-22	79.5000	89.6000	79.5000	89.6000	+24.704%	3	1,279	-17.355%
2026-01-21	70.6100	72.8500	70.6100	71.8500	+0.349%	15	1,281	+3.062%
2026-01-20	70.0200	71.8000	70.0000	71.6000	-6.160%	53	1,292	+3.422%
2026-01-16	76.3000	76.3000	76.3000	76.3000	+3.108%	1	1,291	-2.949%
2026-01-15	74.0000	74.0000	74.0000	74.0000	-1.333%	1	1,291	+0.068%
2026-01-14	77.0000	77.5000	74.3400	75.0000	-5.339%	20	1,291	-1.267%
2026-01-13	80.2700	80.2700	78.1000	79.2300	-8.910%	11	1,291	-6.538%
2026-01-12	87.1700	87.1700	86.9800	86.9800	+1.022%	2	1,293	-14.865%
2026-01-08	85.3400	86.1000	85.3400	86.1000	-3.051%	2	1,293	-13.995%
2026-01-07	89.2500	89.2500	88.8100	88.8100	-5.016%	3	1,292	-16.620%
2026-01-06	93.5000	93.5000	93.5000	93.5000	0.000%	1	1,291	-20.802%
2026-01-05	95.0000	95.0000	93.5000	93.5000	+3.993%	5	1,287	-20.802%
2026-01-02	88.9000	89.9100	88.9000	89.9100	-6.538%	4	1,287	-17.640%
2025-12-30	98.3600	98.3600	96.2000	96.2000	+4.000%	5	1,287	-23.025%
2025-12-29	92.6200	92.6200	92.5000	92.5000	-4.688%	11	1,284	-19.946%
2025-12-26	97.6000	98.4000	96.9000	97.0500	-1.622%	4	1,287	-23.699%
2025-12-24	98.2500	98.6500	97.6600	98.6500	+0.663%	6	1,287	-24.937%
2025-12-23	96.4000	98.6500	96.4000	98.0000	+1.083%	17	1,287	-24.439%
2025-12-22	101.0000	101.0000	95.5000	96.9500	-3.321%	20	1,287	-23.620%
2025-12-19	100.5000	100.8000	100.2800	100.2800	+0.632%	3	1,292	-26.157%
2025-12-18	99.4500	102.5000	98.8500	99.6500	+4.346%	246	1,292	-25.690%
2025-12-17	97.2300	97.2300	95.4200	95.5000	+1.812%	5	1,483	-22.461%
2025-12-16	93.0000	93.8000	93.0000	93.8000	-0.106%	4	1,484	-21.055%
2025-12-15	94.9500	95.2600	93.9000	93.9000	+0.428%	7	1,484	-21.140%
2025-12-12	92.7700	94.1000	91.7100	93.5000	-1.579%	14	1,484	-20.802%
2025-12-11	94.7000	95.2500	94.7000	95.0000	-1.021%	354	1,486	-22.053%
2025-12-10	96.9000	96.9000	93.7500	95.9800	-3.450%	49	1,191	-22.849%
2025-12-09	103.2500	103.2500	99.4100	99.4100	-6.771%	9	1,170	-25.511%
2025-12-08	108.7500	108.7500	106.3800	106.6300	-1.542%	58	1,165	-30.554%
2025-12-05	109.1500	109.1500	108.3000	108.3000	0.000%	3	1,167	-31.625%
2025-12-04	105.0000	108.3000	105.0000	108.3000	+12.930%	14	1,167	-31.625%
2025-12-03	96.6000	96.7500	95.1500	95.9000	-1.287%	4	1,167	-22.784%
2025-12-02	95.0000	97.1500	95.0000	97.1500	+2.263%	7	1,169	-23.778%
2025-12-01	94.7200	96.5000	94.7100	95.0000	-1.493%	105	1,172	-22.053%
2025-11-28	92.8500	96.4400	92.8500	96.4400	+4.826%	5	1,169	-23.217%
2025-11-26	92.0000	92.0000	92.0000	92.0000	-1.340%	1	1,171	-19.511%
2025-11-25	87.9500	93.2500	87.5000	93.2500	+13.581%	25	1,171	-20.590%
2025-11-24	81.9000	82.1000	80.0000	82.1000	+10.871%	12	1,188	-9.805%
2025-11-21	73.0000	74.0500	72.1000	74.0500	+0.271%	24	1,190	0.000%
2025-11-20	79.3700	80.2500	73.8500	73.8500	-1.072%	21	1,169	+0.271%
2025-11-19	75.0000	75.0000	73.5500	74.6500	-8.405%	1,012	1,169	-0.804%
2025-11-18	76.0000	81.5000	74.3000	81.5000	+3.492%	614	1,421	-9.141%
2025-11-17	85.2000	85.3100	78.7500	78.7500	-8.002%	20	1,815	-5.968%
2025-11-14	80.5600	86.4500	80.5000	85.6000	+0.117%	206	1,833	-13.493%
2025-11-13	86.1500	88.9600	83.3500	85.5000	+0.035%	41	1,737	-13.392%
2025-11-12	92.6500	92.6500	85.0000	85.4700	-7.350%	57	1,743	-13.361%
2025-11-11	92.7000	92.7000	90.2000	92.2500	-2.997%	19	1,730	-19.729%
2025-11-10	93.0900	95.1000	90.6000	95.1000	+6.854%	26	1,722	-22.135%
2025-11-07	82.2100	89.0000	81.7500	89.0000	0.000%	1,595	1,719	-16.798%
2025-11-06	93.6000	93.6000	89.0000	89.0000	-7.224%	6	295	-16.798%
2025-11-05	96.8000	98.3500	95.9300	95.9300	+4.272%	5	296	-22.808%
2025-11-04	92.1500	95.6500	92.0000	92.0000	-6.788%	19	297	-19.511%
2025-11-03	105.1200	107.3700	98.3700	98.7000	-2.277%	59	265	-24.975%
2025-10-31	107.8100	107.8100	101.0000	101.0000	-7.365%	35	265	-26.683%
2025-10-30	101.0000	114.8500	97.9500	109.0300	-24.745%	109	241	-32.083%
2025-10-28	144.8800	144.8800	144.8800	144.8800	+0.962%	1	173	-48.889%
2025-10-27	143.5000	143.5000	143.1400	143.5000	+5.306%	11	162	-48.397%
2025-10-24	133.2200	136.2700	132.9800	136.2700	+3.290%	9	162	-45.659%
2025-10-22	131.9300	131.9300	131.9300	131.9300	+2.113%	1	158	-43.872%
2025-10-15	129.2000	129.2000	129.2000	129.2000	+5.902%	2	157	-42.686%
2025-10-10	133.8000	133.8000	122.0000	122.0000	-5.995%	30	157	-39.303%
2025-10-09	125.6900	129.7800	125.6900	129.7800	+3.999%	3	153	-42.942%
2025-10-08	121.3700	124.8500	121.3700	124.7900	+3.039%	134	153	-40.660%
2025-10-06	120.6000	121.1100	120.6000	121.1100	-0.892%	10	22	-38.857%
2025-10-03	125.0000	125.0000	122.2000	122.2000	-1.452%	11	15	-39.403%
2025-10-02	127.0300	127.0300	124.0000	124.0000	+0.994%	2	8	-40.282%
2025-10-01	120.0000	122.7900	120.0000	122.7800	-5.065%	5	7	-39.689%
2025-09-30	130.5000	130.5000	129.3300	129.3300	0.000%	3	3	-42.743%