Dark

META20280121C950
META Jan 21 2028 950.00 Call (META280121C00950000)
option OPRA

EOD

Jul 21, 2026

72.11-0.069%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	72.1100	72.1100	72.1100	72.1100	-0.069%	4	1,298	0.000%
2026-07-17	70.2500	73.3000	70.2500	72.1600	-12.480%	22	1,298	-0.069%
2026-07-16	82.4000	82.4500	82.4000	82.4500	-8.103%	41	1,302	-12.541%
2026-07-15	80.2000	91.7700	80.2000	89.7200	+11.661%	573	1,331	-19.628%
2026-07-14	79.4000	80.3700	79.4000	80.3500	-5.181%	319	796	-10.255%
2026-07-13	84.7400	84.7400	84.7400	84.7400	+2.121%	1	546	-14.904%
2026-07-10	79.6300	83.8500	77.3300	82.9800	+48.710%	124	546	-13.100%
2026-07-09	46.1200	55.8000	46.1200	55.8000	+12.841%	20	463	+29.229%
2026-07-07	49.4500	49.4500	49.4500	49.4500	+1.959%	1	460	+45.824%
2026-07-06	45.5000	48.5000	45.5000	48.5000	-4.846%	6	461	+48.680%
2026-07-01	48.0000	53.8000	46.5100	50.9700	+44.146%	87	457	+41.475%
2026-06-29	36.5000	36.5000	35.3600	35.3600	+8.800%	2	416	+103.931%
2026-06-25	32.5000	32.5000	32.5000	32.5000	-11.323%	1	416	+121.877%
2026-06-24	36.4500	36.7500	36.4500	36.6500	-1.611%	5	415	+96.753%
2026-06-23	37.2500	37.2500	37.2500	37.2500	+0.921%	1	411	+93.584%
2026-06-22	38.8600	38.8600	36.9100	36.9100	-7.840%	3	411	+95.367%
2026-06-18	40.1200	40.1200	40.0500	40.0500	-0.125%	2	402	+80.050%
2026-06-17	40.9000	40.9000	40.1000	40.1000	-14.408%	6	402	+79.825%
2026-06-16	47.0000	47.0000	46.8500	46.8500	+4.833%	2	402	+53.917%
2026-06-15	44.2000	46.3000	44.2000	44.6900	+22.438%	5	403	+61.356%
2026-06-11	36.1600	37.0600	36.1600	36.5000	-8.750%	4	404	+97.562%
2026-06-10	40.0000	40.0000	40.0000	40.0000	-9.132%	1	400	+80.275%
2026-06-09	44.3600	44.4500	44.0200	44.0200	-0.945%	3	399	+63.812%
2026-06-08	44.4400	44.4400	44.4400	44.4400	-2.437%	5	399	+62.264%
2026-06-05	46.0000	46.0000	45.5500	45.5500	-17.437%	4	399	+58.310%
2026-06-03	55.1700	55.1700	55.1700	55.1700	+16.466%	5	400	+30.705%
2026-06-02	49.6800	49.7300	47.3700	47.3700	-3.228%	21	402	+52.227%
2026-06-01	51.7000	51.7000	48.9500	48.9500	-2.256%	3	386	+47.314%
2026-05-29	50.0800	50.0800	50.0800	50.0800	-6.393%	5	384	+43.990%
2026-05-28	53.5000	53.5000	53.5000	53.5000	+19.687%	1	379	+34.785%
2026-05-26	44.7000	44.7000	44.7000	44.7000	-11.274%	2	380	+61.320%
2026-05-22	50.3800	50.3800	50.3800	50.3800	+13.213%	1	378	+43.132%
2026-05-21	44.5000	44.5000	44.5000	44.5000	+0.907%	1	378	+62.045%
2026-05-20	44.1000	44.1000	44.1000	44.1000	+4.602%	1	378	+63.515%
2026-05-12	40.8000	42.4000	40.8000	42.1600	+1.444%	5	377	+71.039%
2026-05-11	42.4000	42.4000	41.5600	41.5600	-11.949%	33	377	+73.508%
2026-05-07	47.2000	47.2000	47.2000	47.2000	+1.812%	4	399	+52.775%
2026-05-06	47.0800	47.0800	46.3600	46.3600	+6.894%	4	399	+55.544%
2026-05-05	43.3700	43.3700	43.3700	43.3700	-10.669%	1	398	+66.267%
2026-05-01	48.1900	48.5500	47.9000	48.5500	-2.117%	3	400	+48.527%
2026-04-30	46.5200	49.6000	44.7000	49.6000	-26.844%	38	400	+45.383%
2026-04-29	67.8000	67.8000	67.8000	67.8000	+0.222%	1	415	+6.357%
2026-04-28	69.0000	69.0000	67.6500	67.6500	-6.107%	2	414	+6.593%
2026-04-27	72.0500	72.0500	72.0500	72.0500	+10.676%	5	412	+0.083%
2026-04-23	66.5800	66.5800	65.1000	65.1000	-5.652%	3	412	+10.768%
2026-04-20	70.0000	70.0000	69.0000	69.0000	-6.250%	12	413	+4.507%
2026-04-17	73.6000	73.6000	73.6000	73.6000	+4.397%	3	415	-2.024%
2026-04-16	70.5000	70.5000	70.5000	70.5000	+4.599%	1	417	+2.284%
2026-04-15	67.4000	67.4000	67.4000	67.4000	+2.121%	3	416	+6.988%
2026-04-14	65.7200	66.0000	65.7200	66.0000	+19.155%	4	416	+9.258%
2026-04-13	55.3500	55.3900	55.3500	55.3900	-1.791%	2	416	+30.186%
2026-04-10	56.4000	56.4000	56.4000	56.4000	-1.053%	2	415	+27.855%
2026-04-09	57.0000	57.0000	57.0000	57.0000	+51.194%	3	417	+26.509%
2026-04-02	35.5000	37.7000	35.5000	37.7000	-6.055%	15	413	+91.273%
2026-04-01	40.1300	40.1300	40.1300	40.1300	+3.695%	3	413	+79.691%
2026-03-31	36.4400	38.7000	36.4400	38.7000	+32.990%	25	410	+86.331%
2026-03-27	31.5500	31.5500	28.1000	29.1000	-14.159%	135	386	+147.801%
2026-03-26	36.3000	36.3000	33.8000	33.9000	-23.597%	17	337	+112.714%
2026-03-24	44.5800	44.5800	43.4900	44.3700	-4.785%	37	328	+62.520%
2026-03-23	46.6000	46.6000	46.6000	46.6000	+5.909%	1	329	+54.742%
2026-03-20	44.7000	44.7000	44.0000	44.0000	-6.343%	3	328	+63.886%
2026-03-19	46.9800	46.9800	46.9800	46.9800	-6.970%	1	328	+53.491%
2026-03-17	50.7300	50.7900	50.5000	50.5000	-5.218%	4	328	+42.792%
2026-03-16	53.2500	53.2800	53.2500	53.2800	+5.421%	2	328	+35.342%
2026-03-13	53.0000	53.0000	50.3000	50.5400	-13.385%	7	328	+42.679%
2026-03-12	58.5000	58.5000	58.3500	58.3500	-5.613%	3	327	+23.582%
2026-03-11	61.6000	61.8200	61.6000	61.8200	-2.692%	5	327	+16.645%
2026-03-10	63.5300	63.5300	63.5300	63.5300	+11.849%	1	331	+13.505%
2026-03-09	55.5000	57.0800	55.5000	56.8000	-5.017%	10	331	+26.954%
2026-03-06	60.0600	60.0600	59.8000	59.8000	-11.708%	2	323	+20.585%
2026-03-04	67.7300	67.7300	67.7300	67.7300	+6.998%	1	322	+6.467%
2026-03-03	63.6000	63.6000	63.3000	63.3000	-2.989%	2	321	+13.918%
2026-03-02	64.5900	65.3000	64.4200	65.2500	+7.319%	9	321	+10.513%
2026-02-27	60.8000	60.8000	60.8000	60.8000	-7.034%	2	324	+18.602%
2026-02-26	65.4000	65.4000	65.4000	65.4000	+8.314%	1	324	+10.260%
2026-02-24	60.3900	60.3900	60.3800	60.3800	+1.309%	2	324	+19.427%
2026-02-23	59.5600	59.6000	59.5600	59.6000	-9.970%	2	324	+20.990%
2026-02-20	66.2000	66.2000	66.2000	66.2000	+5.920%	1	325	+8.927%
2026-02-19	62.5000	62.5000	62.5000	62.5000	-0.525%	2	325	+15.376%
2026-02-18	59.9200	62.8300	59.9200	62.8300	+2.647%	3	325	+14.770%
2026-02-17	60.9800	61.2100	60.9800	61.2100	-5.248%	2	324	+17.808%
2026-02-13	64.6000	64.6000	64.6000	64.6000	-3.424%	2	324	+11.625%
2026-02-12	66.8100	66.8900	66.8100	66.8900	-7.431%	2	324	+7.804%
2026-02-10	72.4700	72.4700	72.2600	72.2600	+12.345%	3	325	-0.208%
2026-02-06	64.3200	64.3200	64.3200	64.3200	-9.929%	1	326	+12.111%
2026-02-04	74.4800	74.4800	71.4100	71.4100	-9.859%	4	325	+0.980%
2026-02-03	79.1100	79.2200	79.1100	79.2200	-9.494%	2	327	-8.975%
2026-02-02	87.3500	87.5300	87.3500	87.5300	-3.314%	2	328	-17.617%
2026-01-30	93.8700	93.8700	90.5300	90.5300	-11.245%	2	328	-20.347%
2026-01-29	101.9800	103.1300	92.8000	102.0000	+29.688%	11	329	-29.304%
2026-01-27	78.6500	78.6500	78.6500	78.6500	-3.792%	3	336	-8.315%
2026-01-26	78.7500	81.7500	78.7500	81.7500	+19.343%	78	334	-11.792%
2026-01-22	62.6200	68.5000	62.6200	68.5000	+25.274%	16	358	+5.270%
2026-01-21	54.7500	54.7500	54.6800	54.6800	+5.560%	35	361	+31.876%
2026-01-20	55.0000	55.0000	51.8000	51.8000	-8.237%	11	340	+39.208%
2026-01-16	57.2500	57.8500	56.4500	56.4500	+1.438%	5	340	+27.741%
2026-01-15	54.8600	55.9700	54.8600	55.6500	-0.554%	87	340	+29.578%
2026-01-14	56.6800	56.8000	55.6500	55.9600	-12.753%	121	257	+28.860%
2026-01-12	65.5000	65.5000	64.1400	64.1400	-4.554%	6	176	+12.426%
2026-01-09	68.0000	68.0000	67.2000	67.2000	+2.941%	3	173	+7.307%
2026-01-08	63.7000	65.2800	63.7000	65.2800	-9.647%	72	171	+10.463%
2025-12-31	72.0000	72.2500	72.0000	72.2500	-1.794%	2	138	-0.194%
2025-12-22	77.9400	78.2000	73.5700	73.5700	-5.981%	5	138	-1.985%
2025-12-18	78.2500	78.2500	78.2500	78.2500	+5.034%	1	139	-7.847%
2025-12-17	74.0000	75.8500	74.0000	74.5000	+4.547%	28	138	-3.208%
2025-12-15	72.0000	72.0000	71.2600	71.2600	-2.916%	16	123	+1.193%
2025-12-11	73.4000	73.4000	73.4000	73.4000	+0.164%	1	109	-1.757%
2025-12-10	73.2800	73.2800	73.2800	73.2800	-5.506%	3	108	-1.597%
2025-12-09	77.5500	77.5500	77.5500	77.5500	-7.337%	1	105	-7.015%
2025-12-08	83.6500	83.6900	83.6500	83.6900	+0.856%	2	105	-13.837%
2025-12-04	84.6500	84.6500	82.9800	82.9800	+13.984%	6	105	-13.100%
2025-12-01	74.0100	74.0100	72.8000	72.8000	+2.535%	2	105	-0.948%
2025-11-26	71.2100	71.2100	71.0000	71.0000	+0.724%	2	102	+1.563%
2025-11-25	65.1000	70.4900	65.1000	70.4900	+14.172%	7	102	+2.298%
2025-11-24	57.0000	61.7400	57.0000	61.7400	+8.889%	2	98	+16.796%
2025-11-21	56.3500	56.7000	56.3500	56.7000	+1.250%	2	96	+27.178%
2025-11-20	57.0500	57.0500	55.9000	56.0000	-2.098%	11	95	+28.768%
2025-11-19	57.2000	57.2000	57.2000	57.2000	-8.626%	1	96	+26.066%
2025-11-18	59.0000	62.6000	59.0000	62.6000	-4.457%	10	95	+15.192%
2025-11-17	65.5200	65.5200	65.5200	65.5200	-1.563%	2	86	+10.058%
2025-11-14	63.7600	66.5600	63.7600	66.5600	-2.089%	4	86	+8.338%
2025-11-13	67.9800	67.9800	67.9800	67.9800	+1.161%	1	84	+6.075%
2025-11-12	67.2000	67.2000	67.2000	67.2000	-5.352%	2	85	+7.307%
2025-11-11	71.0000	71.0000	71.0000	71.0000	-1.389%	1	83	+1.563%
2025-11-10	72.0000	72.0000	72.0000	72.0000	+8.189%	1	83	+0.153%
2025-11-07	62.8700	66.5500	61.9500	66.5500	-0.849%	8	82	+8.355%
2025-11-06	72.1000	72.1000	67.1200	67.1200	-11.684%	14	81	+7.434%
2025-11-05	74.8600	76.0000	74.8600	76.0000	+4.295%	6	76	-5.118%
2025-11-04	73.1500	73.1500	72.4000	72.8700	-2.122%	14	73	-1.043%
2025-11-03	83.4100	83.4100	74.4500	74.4500	-5.038%	3	73	-3.143%
2025-10-31	80.6500	80.6500	78.4000	78.4000	-5.622%	10	73	-8.023%
2025-10-30	78.0000	84.2200	78.0000	83.0700	-25.698%	58	71	-13.194%
2025-10-29	112.0000	112.1000	111.0000	111.8000	+0.558%	7	30	-35.501%
2025-10-27	112.4100	112.4100	111.0200	111.1800	+8.893%	5	26	-35.141%
2025-10-24	102.1000	102.1000	102.1000	102.1000	-0.806%	2	26	-29.373%
2025-10-20	102.1500	102.9300	102.1500	102.9300	+7.724%	2	26	-29.943%
2025-10-17	95.7500	95.7500	95.5500	95.5500	-3.631%	12	28	-24.532%
2025-10-16	99.1500	99.1500	99.1500	99.1500	+3.551%	1	17	-27.272%
2025-10-13	95.5500	95.7500	95.5500	95.7500	-1.755%	2	16	-24.689%
2025-10-10	97.4600	97.4600	97.4600	97.4600	-3.724%	1	16	-26.011%
2025-10-09	101.2300	101.2300	101.2300	101.2300	+5.812%	1	16	-28.766%
2025-10-08	95.6700	95.6700	95.6700	95.6700	+1.431%	1	15	-24.626%
2025-10-07	94.3200	94.3200	94.3200	94.3200	-2.289%	8	16	-23.547%
2025-10-06	87.0000	96.5300	87.0000	96.5300	+2.582%	4	12	-25.298%
2025-10-02	96.2000	96.2000	94.1000	94.1000	+1.664%	6	9	-23.369%
2025-10-01	91.0700	92.6300	91.0700	92.5600	-11.511%	4	3	-22.094%
2025-09-29	104.6000	104.6000	104.6000	104.6000	0.000%	1	1	-31.061%