Dark

META20280121C900
META Jan 21 2028 900.00 Call (META280121C00900000)
option OPRA

EOD

Jul 23, 2026

64.45-12.468%(-9.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	63.2300	64.4500	62.0000	64.4500	-12.468%	5	2,761	0.000%
2026-07-22	76.9000	76.9000	73.6300	73.6300	-9.745%	3	2,762	-12.468%
2026-07-21	81.0500	82.1200	80.7900	81.5800	-0.306%	45	2,762	-20.998%
2026-07-20	80.9600	85.0500	80.9600	81.8300	-3.729%	18	2,772	-21.239%
2026-07-17	82.0000	85.0000	76.2000	85.0000	-7.609%	3	2,777	-24.176%
2026-07-16	97.5000	100.6200	90.0000	92.0000	-5.767%	66	2,777	-29.946%
2026-07-15	89.6500	102.9000	89.6500	97.6300	+8.010%	11	2,757	-33.985%
2026-07-14	89.8200	91.0900	89.8200	90.3900	+1.928%	687	2,753	-28.698%
2026-07-13	95.4500	95.4500	88.5000	88.6800	-6.653%	276	2,649	-27.323%
2026-07-10	78.6500	95.0500	78.6500	95.0000	+35.811%	320	2,482	-32.158%
2026-07-09	57.0000	69.9500	52.8200	69.9500	+19.165%	69	2,270	-7.863%
2026-07-08	57.9500	58.7000	57.9500	58.7000	-5.323%	6	2,270	+9.796%
2026-07-07	58.1500	62.0000	58.1500	62.0000	+21.569%	47	2,269	+3.952%
2026-07-02	52.0000	52.0000	50.0000	51.0000	-17.409%	755	1,553	+26.373%
2026-07-01	53.0000	63.0000	53.0000	61.7500	+52.094%	250	1,553	+4.372%
2026-06-30	38.9400	40.6000	38.9400	40.6000	-2.357%	20	1,551	+58.744%
2026-06-29	42.0000	42.1500	40.8000	41.5800	+6.643%	24	1,557	+55.002%
2026-06-26	38.7500	38.9900	38.7500	38.9900	+4.223%	3	1,549	+65.299%
2026-06-25	39.7000	39.7200	37.0000	37.4100	-6.708%	17	1,549	+72.280%
2026-06-24	42.2000	42.7000	39.8000	40.1000	-5.580%	28	1,547	+60.723%
2026-06-23	42.4700	42.4700	42.4700	42.4700	-5.622%	1	1,541	+51.754%
2026-06-22	45.5000	47.1300	42.4200	45.0000	-6.445%	15	1,542	+43.222%
2026-06-18	45.0000	48.3700	45.0000	48.1000	+6.134%	13	1,540	+33.992%
2026-06-17	52.0600	52.0600	45.3200	45.3200	-13.922%	11	1,540	+42.211%
2026-06-16	55.0000	55.0000	51.2000	52.6500	+3.744%	6	1,540	+22.412%
2026-06-15	50.1700	52.5300	49.9500	50.7500	+14.897%	71	1,546	+26.995%
2026-06-12	44.8000	44.8000	44.0000	44.1700	-1.406%	27	1,571	+45.914%
2026-06-11	42.0000	44.8000	41.5800	44.8000	-3.635%	21	1,574	+43.862%
2026-06-10	47.9000	49.3000	46.1900	46.4900	-7.758%	39	1,568	+38.632%
2026-06-09	52.8200	52.8200	49.0500	50.4000	-1.659%	18	1,593	+27.877%
2026-06-08	51.5700	51.9300	50.4600	51.2500	-3.429%	30	1,600	+25.756%
2026-06-05	60.4200	60.4200	49.5000	53.0700	-19.076%	109	1,598	+21.443%
2026-06-04	66.5000	68.0000	65.5800	65.5800	+4.560%	5	1,623	-1.723%
2026-06-03	61.5000	62.7600	60.3300	62.7200	+14.036%	21	1,623	+2.758%
2026-06-02	56.2000	58.0000	55.0000	55.0000	-2.569%	65	1,641	+17.182%
2026-06-01	60.2000	60.6500	56.4500	56.4500	-7.716%	63	1,633	+14.172%
2026-05-29	61.0000	61.3500	58.4400	61.1700	-2.673%	10	1,585	+5.362%
2026-05-28	66.1200	66.1200	59.5000	62.8500	+3.747%	36	1,589	+2.546%
2026-05-27	52.5000	60.5800	52.5000	60.5800	+13.829%	8	1,585	+6.388%
2026-05-26	52.7100	53.2800	52.7100	53.2200	+3.440%	7	1,586	+21.101%
2026-05-22	53.0000	53.0000	51.4500	51.4500	-2.409%	6	1,586	+25.267%
2026-05-21	50.0000	53.8000	49.1900	52.7200	+3.029%	26	1,585	+22.250%
2026-05-20	51.2000	51.9100	51.0300	51.1700	-0.351%	40	1,585	+25.953%
2026-05-19	54.1500	54.1500	51.0000	51.3500	-2.654%	57	1,552	+25.511%
2026-05-18	54.0800	54.0800	52.7500	52.7500	-7.261%	9	1,552	+22.180%
2026-05-15	53.4900	56.8800	53.4900	56.8800	+2.118%	21	1,552	+13.309%
2026-05-14	56.0000	58.1500	55.7000	55.7000	+7.841%	28	1,559	+15.709%
2026-05-13	50.7500	52.3300	50.7500	51.6500	+4.937%	3	1,546	+24.782%
2026-05-12	48.5000	50.5300	48.0400	49.2200	+1.422%	36	1,546	+30.943%
2026-05-11	50.0000	51.0000	48.3000	48.5300	-8.434%	44	1,546	+32.804%
2026-05-08	52.7500	53.0000	52.5200	53.0000	-6.028%	3	1,529	+21.604%
2026-05-07	57.5000	60.0000	55.0000	56.4000	+5.421%	132	1,529	+14.273%
2026-05-06	50.0000	55.6700	49.5000	53.5000	+3.282%	23	1,629	+20.467%
2026-05-05	53.0000	54.4000	50.5000	51.8000	-5.818%	113	1,614	+24.421%
2026-05-04	53.0000	55.8000	52.8000	55.0000	-0.362%	16	1,595	+17.182%
2026-05-01	57.0000	57.0000	54.0000	55.2000	-2.301%	79	1,536	+16.757%
2026-04-30	61.6300	61.6300	52.9600	56.5000	-29.498%	164	1,536	+14.071%
2026-04-29	78.0000	80.7400	78.0000	80.1400	-0.323%	13	1,543	-19.578%
2026-04-28	80.0000	80.4000	80.0000	80.4000	-4.252%	3	1,534	-19.838%
2026-04-27	83.6800	83.9700	83.6000	83.9700	+1.413%	17	1,533	-23.246%
2026-04-24	78.5000	82.8000	78.5000	82.8000	+9.553%	13	1,548	-22.162%
2026-04-23	77.4000	78.5000	75.0000	75.5800	-8.221%	81	1,547	-14.726%
2026-04-22	80.3700	82.3500	80.3700	82.3500	+4.241%	5	1,485	-21.736%
2026-04-21	80.2800	80.2800	79.0000	79.0000	-0.629%	4	1,484	-18.418%
2026-04-20	80.0000	82.0700	79.5000	79.5000	-9.350%	23	1,484	-18.931%
2026-04-17	82.7000	87.7000	82.7000	87.7000	+9.188%	11	1,473	-26.511%
2026-04-16	80.7200	80.7200	80.3200	80.3200	-0.998%	11	1,480	-19.758%
2026-04-15	79.5700	82.2200	79.5700	81.1300	+5.213%	33	1,470	-20.560%
2026-04-14	68.0000	78.0000	68.0000	77.1100	+20.146%	10	1,443	-16.418%
2026-04-13	63.3800	64.1800	61.8000	64.1800	+0.912%	12	1,450	+0.421%
2026-04-10	66.3000	67.1100	62.8000	63.6000	-1.852%	19	1,439	+1.336%
2026-04-09	64.5000	65.8800	64.5000	64.8000	+11.436%	47	1,445	-0.540%
2026-04-08	52.7500	63.0000	49.5500	58.1500	+30.968%	62	1,425	+10.834%
2026-04-07	42.9500	44.7500	42.9500	44.4000	-5.632%	46	1,431	+45.158%
2026-04-06	47.0500	47.0500	47.0500	47.0500	+1.183%	1	1,398	+36.982%
2026-04-02	44.4800	46.5000	43.8700	46.5000	-3.125%	8	1,401	+38.602%
2026-04-01	49.5400	51.7900	48.0000	48.0000	+5.657%	7	1,401	+34.271%
2026-03-31	39.5500	45.6800	39.5500	45.4300	+24.466%	14	1,400	+41.867%
2026-03-30	36.6500	37.7800	35.5500	36.5000	+4.885%	20	1,411	+76.575%
2026-03-27	38.6200	38.6200	33.3500	34.8000	-13.540%	366	1,407	+85.201%
2026-03-26	50.4000	50.4000	39.9000	40.2500	-24.907%	163	1,275	+60.124%
2026-03-25	53.4500	53.6000	53.4500	53.6000	+2.251%	2	1,237	+20.243%
2026-03-24	52.1000	52.4300	51.2600	52.4200	-5.328%	50	1,235	+22.949%
2026-03-23	54.2000	55.3700	53.8500	55.3700	+8.314%	5	1,213	+16.399%
2026-03-20	54.0000	54.0000	51.1000	51.1200	-7.942%	42	1,212	+26.076%
2026-03-19	57.0000	57.0000	55.0000	55.5300	-5.190%	25	1,218	+16.063%
2026-03-18	57.5000	59.0700	57.5000	58.5700	-1.563%	13	1,202	+10.039%
2026-03-17	59.7500	59.7500	59.4000	59.5000	-5.179%	8	1,191	+8.319%
2026-03-16	64.5000	65.5500	61.4600	62.7500	+5.747%	23	1,187	+2.709%
2026-03-13	60.6100	64.1000	58.0000	59.3400	-12.774%	36	1,192	+8.611%
2026-03-12	68.6000	68.6000	68.0300	68.0300	-5.919%	2	1,186	-5.262%
2026-03-11	71.6000	72.3100	71.6000	72.3100	+0.014%	7	1,186	-10.870%
2026-03-10	71.0000	73.7500	71.0000	72.3000	+8.918%	20	1,186	-10.858%
2026-03-09	66.6700	67.2000	66.3600	66.3800	-4.763%	10	1,192	-2.908%
2026-03-06	69.8600	70.6700	69.7000	69.7000	-1.163%	3	1,189	-7.532%
2026-03-03	70.7700	70.7700	70.5200	70.5200	-6.223%	14	1,187	-8.607%
2026-03-02	71.3600	76.4500	71.3600	75.2000	+8.986%	4	1,177	-14.295%
2026-02-27	71.0200	71.2000	68.9200	69.0000	-9.067%	4	1,179	-6.594%
2026-02-26	74.7200	75.8800	74.7200	75.8800	+2.596%	6	1,179	-15.063%
2026-02-25	73.9600	73.9600	73.9600	73.9600	+4.478%	1	1,178	-12.858%
2026-02-23	70.7900	70.7900	70.7900	70.7900	-6.917%	1	1,178	-8.956%
2026-02-20	77.8500	78.0000	76.0500	76.0500	+4.550%	4	1,178	-15.253%
2026-02-18	66.7800	72.7400	66.7800	72.7400	+3.574%	3	1,178	-11.397%
2026-02-17	70.0900	70.8700	70.0900	70.2300	-3.291%	6	1,178	-8.230%
2026-02-13	75.0000	75.0000	72.6200	72.6200	-5.688%	3	1,175	-11.250%
2026-02-12	80.8000	80.8000	77.0000	77.0000	-7.508%	10	1,175	-16.299%
2026-02-11	81.0000	83.2500	80.4000	83.2500	-0.012%	10	1,172	-22.583%
2026-02-10	85.1000	85.1000	82.8700	83.2600	-5.985%	7	1,168	-22.592%
2026-02-09	88.2500	88.5600	88.2500	88.5600	+11.396%	2	1,170	-27.224%
2026-02-06	81.4500	81.4500	73.6900	79.5000	-7.039%	10	1,169	-18.931%
2026-02-05	78.0000	87.5100	78.0000	85.5200	+3.173%	29	1,172	-24.638%
2026-02-04	86.2000	86.4900	82.0000	82.8900	-8.104%	50	1,180	-22.246%
2026-02-03	95.0000	95.0000	90.2000	90.2000	-9.890%	25	1,180	-28.548%
2026-02-02	96.8000	100.1000	96.8000	100.1000	-2.806%	24	1,180	-35.614%
2026-01-30	109.0000	109.0000	102.9900	102.9900	-11.884%	5	1,191	-37.421%
2026-01-29	114.0000	116.8800	104.6700	116.8800	+30.505%	93	1,193	-44.858%
2026-01-28	90.5000	92.3000	88.7500	89.5600	+0.516%	62	1,213	-28.037%
2026-01-27	91.3500	91.3500	88.9500	89.1000	-3.394%	63	1,178	-27.666%
2026-01-26	86.3500	92.2300	86.3500	92.2300	+9.798%	42	1,118	-30.120%
2026-01-23	82.6500	85.1500	82.6500	84.0000	+18.310%	3	1,125	-23.274%
2026-01-22	69.5000	71.0000	69.5000	71.0000	+11.355%	13	1,126	-9.225%
2026-01-21	60.5700	64.7500	60.5300	63.7600	+6.622%	25	1,126	+1.082%
2026-01-20	59.8600	61.2500	59.0000	59.8000	-8.493%	6	1,108	+7.776%
2026-01-16	66.8400	67.2500	65.3500	65.3500	+0.230%	21	1,104	-1.377%
2026-01-15	66.0000	66.0000	65.2000	65.2000	+1.875%	17	1,104	-1.150%
2026-01-14	67.8500	67.8500	64.0000	64.0000	-7.448%	7	1,119	+0.703%
2026-01-13	71.0000	71.0000	67.3200	69.1500	-6.554%	18	1,116	-6.797%
2026-01-12	75.4500	75.5000	74.0000	74.0000	-3.696%	6	1,108	-12.905%
2026-01-09	76.8400	76.8400	76.8400	76.8400	+2.672%	2	1,106	-16.124%
2026-01-08	74.7500	74.8400	74.7500	74.8400	-4.675%	3	1,104	-13.883%
2026-01-07	79.2000	79.2000	77.3000	78.5100	-2.714%	13	1,105	-17.909%
2026-01-06	78.1500	80.7000	78.1500	80.7000	-2.146%	7	1,104	-20.136%
2026-01-05	83.3000	83.3000	82.1800	82.4700	+4.195%	7	1,107	-21.850%
2026-01-02	83.0000	83.0000	78.5400	79.1500	-4.982%	10	1,107	-18.572%
2025-12-31	82.7000	83.3000	82.7000	83.3000	-1.420%	42	1,105	-22.629%
2025-12-30	81.1500	87.0000	81.1500	84.5000	+3.579%	13	1,105	-23.728%
2025-12-29	81.4000	82.0000	80.6900	81.5800	-2.835%	11	1,103	-20.998%
2025-12-26	84.4000	84.4000	83.3000	83.9600	-2.087%	13	1,107	-23.237%
2025-12-24	85.7500	85.7500	85.7500	85.7500	+0.292%	2	1,103	-24.840%
2025-12-23	85.7400	85.7400	85.5000	85.5000	+1.968%	2	1,103	-24.620%
2025-12-22	86.7500	89.2000	83.8500	83.8500	-4.510%	7	1,101	-23.137%
2025-12-18	87.8100	87.8100	87.8100	87.8100	+3.003%	1	1,102	-26.603%
2025-12-17	84.9500	85.2500	84.9500	85.2500	-0.999%	11	1,102	-24.399%
2025-12-16	86.1100	86.1100	86.1100	86.1100	+7.169%	2	1,091	-25.154%
2025-12-12	81.4600	81.5500	80.3500	80.3500	-4.572%	18	1,089	-19.788%
2025-12-11	82.9600	84.9300	82.9600	84.2000	+2.683%	4	1,077	-23.456%
2025-12-10	84.5000	84.9500	82.0000	82.0000	-6.553%	10	1,077	-21.402%
2025-12-09	89.2500	89.2500	87.7500	87.7500	-6.798%	52	1,077	-26.553%
2025-12-08	94.9800	94.9800	94.1000	94.1500	-2.677%	7	1,032	-31.545%
2025-12-05	98.0500	98.0500	96.7400	96.7400	+5.038%	4	1,032	-33.378%
2025-12-04	92.2000	93.6000	91.9100	92.1000	+9.983%	88	1,031	-30.022%
2025-12-03	84.8800	84.8800	83.4600	83.7400	-0.899%	76	1,009	-23.036%
2025-12-02	84.2900	84.5000	84.2700	84.5000	+0.775%	53	1,009	-23.728%
2025-12-01	85.0000	85.0000	83.0500	83.8500	-0.416%	29	1,007	-23.137%
2025-11-28	83.5000	84.2000	83.5000	84.2000	+3.861%	3	1,006	-23.456%
2025-11-26	81.7800	82.7300	79.0500	81.0700	-1.013%	337	741	-20.501%
2025-11-25	74.2500	81.9000	74.2500	81.9000	+13.750%	58	741	-21.306%
2025-11-24	64.8500	72.0000	64.8500	72.0000	+12.764%	35	729	-10.486%
2025-11-21	65.1000	65.9500	62.7300	63.8500	-2.816%	32	738	+0.940%
2025-11-20	69.3500	70.8500	64.4200	65.7000	+0.613%	48	724	-1.903%
2025-11-19	67.8500	67.8500	64.5000	65.3000	-8.479%	12	698	-1.302%
2025-11-18	68.5500	71.6400	65.0000	71.3500	+2.810%	37	694	-9.671%
2025-11-17	72.4900	74.9500	69.4000	69.4000	-6.469%	33	691	-7.133%
2025-11-14	71.0000	74.7500	71.0000	74.2000	+0.501%	7	702	-13.140%
2025-11-13	76.3400	77.7000	73.0000	73.8300	-3.905%	21	707	-12.705%
2025-11-12	79.0000	79.0000	75.0000	76.8300	-5.148%	15	704	-16.113%
2025-11-11	80.2300	81.0000	80.2300	81.0000	-2.492%	21	712	-20.432%
2025-11-10	80.0000	83.6000	80.0000	83.0700	+7.478%	46	713	-22.415%
2025-11-07	74.6000	77.2900	70.7000	77.2900	+1.033%	459	726	-16.613%
2025-11-06	80.7100	81.0000	76.5000	76.5000	-10.443%	46	724	-15.752%
2025-11-05	82.0100	86.5000	82.0100	85.4200	+4.515%	19	710	-24.549%
2025-11-04	82.4000	84.0000	80.7000	81.7300	-4.129%	24	713	-21.143%
2025-11-03	91.0000	94.6200	85.2500	85.2500	-5.666%	31	685	-24.399%
2025-10-31	96.5000	96.5000	88.5500	90.3700	-6.614%	564	685	-28.682%
2025-10-30	100.0000	101.0500	88.7500	96.7700	-26.039%	287	231	-33.399%
2025-10-29	126.9000	130.8400	126.9000	130.8400	+3.784%	15	111	-50.741%
2025-10-27	124.6000	126.0700	124.6000	126.0700	+4.857%	6	96	-48.878%
2025-10-24	119.0900	120.3000	119.0900	120.2300	+0.966%	4	96	-46.394%
2025-10-23	119.0800	119.0800	119.0800	119.0800	+0.958%	1	95	-45.877%
2025-10-22	116.6000	117.9500	116.6000	117.9500	+1.245%	2	95	-45.358%
2025-10-21	116.5000	116.5000	116.5000	116.5000	-0.597%	1	93	-44.678%
2025-10-20	113.3200	117.4900	113.3200	117.2000	+6.121%	48	93	-45.009%
2025-10-17	110.4400	110.4400	110.4400	110.4400	-1.190%	3	45	-41.643%
2025-10-15	112.4100	112.4100	111.0000	111.7700	+3.405%	6	45	-42.337%
2025-10-14	108.0900	108.0900	108.0900	108.0900	-1.007%	1	43	-40.374%
2025-10-13	109.7900	109.7900	109.1900	109.1900	-0.073%	4	42	-40.974%
2025-10-10	115.3900	115.9100	109.2700	109.2700	+0.248%	5	43	-41.018%
2025-10-09	109.0000	109.0000	109.0000	109.0000	-0.274%	1	40	-40.872%
2025-10-08	109.3000	109.3000	109.3000	109.3000	+2.871%	1	41	-41.034%
2025-10-07	106.2500	106.2500	106.2500	106.2500	+3.155%	1	41	-39.341%
2025-10-06	102.3500	103.0000	102.3500	103.0000	-4.674%	2	40	-37.427%
2025-10-03	109.0000	109.0000	108.0500	108.0500	-2.920%	2	39	-40.352%
2025-10-02	110.9200	111.3000	108.9000	111.3000	+3.583%	5	38	-42.093%
2025-10-01	104.9500	107.9000	103.8900	107.4500	-4.709%	13	36	-40.019%
2025-09-30	111.8300	112.7600	111.8300	112.7600	-5.196%	2	28	-42.843%
2025-09-29	118.9400	118.9400	118.9400	118.9400	-3.567%	33	27	-45.813%
2025-09-25	123.4800	123.4800	123.2100	123.3400	-2.351%	39	43	-47.746%
2025-09-23	132.4800	133.0000	126.3100	126.3100	0.000%	6	5	-48.975%