Dark

META20280121C870
META Jan 21 2028 870.00 Call (META280121C00870000)
option OPRA

EOD

Jul 17, 2026

80.95-24.522%(-26.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	82.0500	82.0500	80.9500	80.9500	-24.522%	4	1,304	0.000%
2026-07-16	107.4000	107.4000	107.0000	107.2500	-1.606%	8	1,304	-24.522%
2026-07-15	104.0000	109.0000	104.0000	109.0000	+14.943%	2	1,304	-25.734%
2026-07-14	94.8300	94.8300	94.8300	94.8300	-6.571%	2	1,306	-14.637%
2026-07-10	101.5000	101.5000	101.5000	101.5000	+64.266%	1	1,306	-20.246%
2026-07-09	61.7900	61.7900	61.7900	61.7900	+5.085%	2	1,307	+31.008%
2026-07-06	58.8000	58.8000	58.8000	58.8000	+4.533%	1	1,305	+37.670%
2026-07-02	56.2500	56.2500	56.2500	56.2500	-16.667%	1	1,305	+43.911%
2026-07-01	67.5000	67.5000	67.5000	67.5000	+53.165%	1	1,305	+19.926%
2026-06-30	43.0200	44.0700	43.0200	44.0700	+0.502%	5	1,304	+83.685%
2026-06-24	46.0000	46.0000	43.8500	43.8500	-9.420%	24	1,307	+84.607%
2026-06-22	49.4700	49.4700	48.4100	48.4100	-0.575%	2	1,318	+67.218%
2026-06-18	48.6900	48.6900	48.6900	48.6900	-2.288%	1	1,314	+66.256%
2026-06-17	52.2600	52.2600	49.8300	49.8300	-16.575%	5	1,314	+62.452%
2026-06-16	59.7300	59.7300	59.7300	59.7300	+7.428%	4	1,314	+35.527%
2026-06-15	56.2000	56.2000	55.6000	55.6000	+12.074%	5	1,318	+45.594%
2026-06-12	49.6100	49.6100	49.6100	49.6100	+7.195%	1	1,318	+63.173%
2026-06-11	46.2500	46.3100	46.2500	46.2800	-17.357%	5	1,319	+74.914%
2026-06-08	56.0500	56.0500	55.9500	56.0000	-16.042%	8	1,314	+44.554%
2026-06-04	66.7000	66.7000	66.7000	66.7000	+8.367%	1	1,317	+21.364%
2026-06-01	63.2500	63.2500	61.4000	61.5500	-6.742%	13	1,318	+31.519%
2026-05-29	65.8000	66.0000	65.8000	66.0000	+12.150%	2	1,315	+22.652%
2026-05-26	58.3500	59.0000	58.3500	58.8500	+6.170%	29	1,315	+37.553%
2026-05-11	55.4300	55.4300	55.4300	55.4300	-9.958%	2	1,304	+46.040%
2026-05-07	61.5600	61.5600	61.5600	61.5600	+1.084%	1	1,304	+31.498%
2026-05-01	61.7200	61.7200	60.4000	60.9000	-30.400%	22	1,314	+32.923%
2026-04-29	87.5000	87.5000	87.5000	87.5000	+0.344%	1	1,314	-7.486%
2026-04-28	87.2000	87.2000	87.2000	87.2000	-2.022%	1	1,314	-7.167%
2026-04-22	89.0000	89.0000	89.0000	89.0000	+0.907%	3	1,315	-9.045%
2026-04-16	88.2000	88.2000	88.2000	88.2000	+3.074%	8	1,312	-8.220%
2026-04-14	78.4100	85.5700	78.4100	85.5700	+23.034%	19	1,312	-5.399%
2026-04-13	69.5500	69.5500	69.5500	69.5500	+1.950%	1	1,325	+16.391%
2026-04-10	73.7000	73.7000	68.2200	68.2200	-2.473%	4	1,324	+18.660%
2026-04-09	64.9500	69.9500	64.9500	69.9500	-0.385%	2	1,321	+15.726%
2026-04-08	70.2200	70.2200	70.2200	70.2200	+44.189%	1	1,321	+15.281%
2026-04-07	48.7000	48.7000	48.7000	48.7000	-11.823%	6	1,322	+66.222%
2026-04-01	55.1200	55.2300	55.1200	55.2300	+8.614%	2	1,322	+46.569%
2026-03-31	47.1000	51.3000	47.1000	50.8500	+23.123%	4	1,324	+59.194%
2026-03-30	41.3000	41.3000	41.3000	41.3000	+7.833%	1	1,327	+96.005%
2026-03-27	42.1000	42.1000	38.1500	38.3000	-16.248%	46	1,328	+111.358%
2026-03-26	47.8500	47.8500	44.2500	45.7300	-21.936%	7	1,329	+77.017%
2026-03-25	58.5800	58.5800	58.5800	58.5800	+1.790%	1	1,331	+38.187%
2026-03-24	57.6500	57.6500	57.5500	57.5500	-3.212%	2	1,330	+40.660%
2026-03-23	59.7000	61.3000	59.4600	59.4600	+5.613%	4	1,330	+36.142%
2026-03-20	57.5000	57.5500	56.3000	56.3000	-7.553%	3	1,330	+43.783%
2026-03-19	63.5000	63.5000	60.9000	60.9000	-8.075%	2	1,332	+32.923%
2026-03-17	66.2500	66.2500	66.2500	66.2500	-3.706%	1	1,332	+22.189%
2026-03-16	72.3200	72.3200	68.8000	68.8000	+7.082%	5	1,333	+17.660%
2026-03-13	69.3500	69.3500	64.2000	64.2500	-14.618%	5	1,333	+25.992%
2026-03-12	75.2500	75.2500	75.2500	75.2500	-4.201%	1	1,329	+7.575%
2026-03-11	78.7000	79.1000	78.5000	78.5500	-0.883%	8	1,330	+3.055%
2026-03-10	80.8300	80.8300	79.1500	79.2500	-4.345%	10	1,322	+2.145%
2026-03-02	82.2500	82.8500	82.2500	82.8500	+9.085%	10	1,332	-2.293%
2026-02-27	76.0500	76.0500	75.9500	75.9500	-3.702%	10	1,332	+6.583%
2026-02-19	78.8700	78.8700	78.8700	78.8700	+5.413%	1	1,327	+2.637%
2026-02-18	74.8200	74.8200	74.8200	74.8200	-3.533%	1	1,327	+8.193%
2026-02-17	77.4000	77.5600	74.7000	77.5600	-1.574%	908	1,327	+4.371%
2026-02-13	79.5000	79.5000	78.8000	78.8000	-14.719%	100	1,788	+2.728%
2026-02-12	92.4000	92.4000	92.4000	92.4000	+1.483%	100	1,788	-12.392%
2026-02-09	91.0500	91.0500	91.0500	91.0500	+5.565%	1	1,688	-11.093%
2026-02-06	84.5000	86.5000	84.0000	86.2500	-3.674%	500	1,687	-6.145%
2026-02-04	89.5400	89.5400	89.5400	89.5400	-15.520%	1	1,355	-9.593%
2026-02-02	105.9800	105.9900	105.9800	105.9900	-8.495%	8	1,355	-23.625%
2026-01-29	121.0000	121.0000	115.8300	115.8300	+20.031%	6	1,359	-30.113%
2026-01-28	96.5000	96.5000	96.5000	96.5000	-3.025%	100	1,363	-16.114%
2026-01-26	94.2500	99.5100	94.2500	99.5100	+7.578%	37	1,263	-18.651%
2026-01-23	92.5000	92.5000	92.5000	92.5000	+8.824%	100	1,271	-12.486%
2026-01-22	84.7000	85.7000	84.7000	85.0000	+18.632%	28	1,271	-4.765%
2026-01-15	71.3000	71.6500	71.3000	71.6500	+2.357%	201	1,272	+12.980%
2026-01-14	70.6400	70.6400	70.0000	70.0000	-6.355%	2	1,172	+15.643%
2026-01-13	75.5000	75.5000	74.0200	74.7500	-8.451%	5	1,171	+8.294%
2026-01-12	81.6500	81.6500	81.6500	81.6500	+0.098%	1	1,170	-0.857%
2026-01-08	79.6700	81.5700	79.6700	81.5700	-7.465%	4	1,170	-0.760%
2026-01-06	84.4500	88.1500	84.4500	88.1500	+2.979%	5	1,170	-8.168%
2026-01-02	82.6000	85.6000	82.6000	85.6000	-3.277%	4	1,165	-5.432%
2025-12-29	88.5000	88.5000	88.5000	88.5000	-4.788%	1	1,167	-8.531%
2025-12-23	92.9500	92.9500	92.9500	92.9500	-0.054%	1	1,167	-12.910%
2025-12-19	93.0000	93.0000	93.0000	93.0000	+3.104%	1	1,167	-12.957%
2025-12-16	90.2000	90.2000	90.2000	90.2000	+1.064%	15	1,167	-10.255%
2025-12-15	89.2500	89.2500	89.2500	89.2500	-5.104%	5	1,177	-9.300%
2025-12-09	95.9500	95.9500	94.0500	94.0500	-10.043%	10	1,182	-13.929%
2025-12-05	104.5500	104.5500	104.5500	104.5500	+2.954%	8	1,182	-22.573%
2025-12-04	101.5800	101.5800	101.5500	101.5500	+10.681%	13	1,182	-20.286%
2025-12-01	90.9000	91.7500	90.7800	91.7500	-0.380%	101	1,174	-11.771%
2025-11-28	92.1000	92.1000	92.1000	92.1000	+4.103%	100	1,090	-12.106%
2025-11-25	86.7700	88.4700	86.7700	88.4700	+26.766%	14	1,029	-8.500%
2025-11-21	69.7900	69.7900	69.7900	69.7900	-0.556%	1	1,016	+15.991%
2025-11-20	75.8000	75.8000	70.1800	70.1800	-0.454%	203	1,016	+15.346%
2025-11-19	73.1000	73.1000	69.4600	70.5000	-8.203%	102	1,015	+14.823%
2025-11-18	72.0000	77.6000	71.0000	76.8000	+2.264%	1,406	1,052	+5.404%
2025-11-17	78.4500	78.4500	75.1000	75.1000	-6.476%	8	1,395	+7.790%
2025-11-13	80.2000	80.3000	80.1000	80.3000	-1.327%	7	1,395	+0.809%
2025-11-12	82.8200	82.8200	81.3800	81.3800	-8.284%	8	1,389	-0.528%
2025-11-10	85.8500	90.0000	85.8500	88.7300	+6.519%	641	1,389	-8.768%
2025-11-07	81.2000	84.3500	81.2000	83.3000	-8.912%	807	813	-2.821%
2025-11-04	89.0000	91.8500	89.0000	91.4500	-3.422%	22	69	-11.482%
2025-11-03	100.0000	100.0000	94.6600	94.6900	-3.378%	7	52	-14.511%
2025-10-31	102.6500	102.6500	97.8700	98.0000	-4.854%	3	52	-17.398%
2025-10-30	102.6500	107.7600	98.0000	103.0000	-18.526%	12	49	-21.408%
2025-10-22	127.0000	127.0000	126.4200	126.4200	+0.333%	5	39	-35.967%
2025-10-21	126.0000	126.0000	126.0000	126.0000	+4.305%	5	40	-35.754%
2025-10-02	120.2400	121.0900	120.2400	120.8000	+3.736%	3	35	-32.988%
2025-10-01	115.0500	116.4500	115.0500	116.4500	-13.824%	35	35	-30.485%
2025-09-23	135.6500	135.6500	135.1300	135.1300	0.000%	34	34	-40.095%