Dark

META20270617C1300
META Jun 17 2027 1300.00 Call (META270617C01300000)
option OPRA

EOD

Jul 22, 2026

10.85-15.367%(-1.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.2600	11.2600	10.8500	10.8500	-15.367%	2	178	0.000%
2026-07-21	13.0700	13.0700	12.8200	12.8200	-7.101%	10	178	-15.367%
2026-07-20	13.5300	13.8000	13.5300	13.8000	-27.559%	2	174	-21.377%
2026-07-16	18.1200	19.4900	18.1200	19.0500	+19.063%	18	174	-43.045%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-13.978%	5	173	-32.188%
2026-07-10	14.3900	18.6000	14.3900	18.6000	+89.796%	32	178	-41.667%
2026-07-09	7.1800	9.8000	7.1800	9.8000	+13.821%	16	187	+10.714%
2026-07-07	7.8500	8.6100	7.8500	8.6100	+35.591%	11	186	+26.016%
2026-07-02	6.3500	6.3500	6.3500	6.3500	-26.163%	1	186	+70.866%
2026-07-01	8.5500	8.7000	8.5500	8.6000	+50.877%	23	186	+26.163%
2026-06-11	5.7000	5.7000	5.7000	5.7000	-40.000%	1	175	+90.351%
2026-06-05	9.5000	9.5000	9.5000	9.5000	+59.933%	1	176	+14.211%
2026-05-22	5.9400	5.9400	5.9400	5.9400	+4.394%	1	176	+82.660%
2026-05-21	5.6900	5.6900	5.6900	5.6900	-4.209%	1	176	+90.685%
2026-05-20	5.9000	5.9400	5.9000	5.9400	-8.615%	3	176	+82.660%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+4.334%	5	173	+66.923%
2026-05-13	6.2300	6.2300	6.2300	6.2300	+17.547%	5	171	+74.157%
2026-05-11	5.3000	5.3000	5.3000	5.3000	-7.826%	1	171	+104.717%
2026-05-08	5.9000	5.9000	5.7500	5.7500	-4.959%	3	171	+88.696%
2026-05-06	6.0500	6.0500	6.0500	6.0500	+7.080%	5	170	+79.339%
2026-05-05	5.5500	5.6500	5.4000	5.6500	-8.871%	3	165	+92.035%
2026-05-04	6.4000	6.4000	6.2000	6.2000	-2.362%	5	164	+75.000%
2026-05-01	6.3500	6.3700	6.3500	6.3500	+1.926%	6	165	+70.866%
2026-04-30	6.2900	6.2900	6.0000	6.2300	-41.282%	106	165	+74.157%
2026-04-29	10.6100	10.6100	10.6100	10.6100	-1.850%	2	165	+2.262%
2026-04-28	10.8700	10.8700	10.8100	10.8100	-0.735%	2	163	+0.370%
2026-04-27	10.8800	10.8900	10.8800	10.8900	+1.966%	2	161	-0.367%
2026-04-24	11.0000	11.0000	10.6800	10.6800	+2.397%	101	161	+1.592%
2026-04-22	10.4700	10.4700	10.4300	10.4300	-2.614%	2	105	+4.027%
2026-04-15	10.7100	10.7100	10.7100	10.7100	+14.545%	20	105	+1.307%
2026-04-14	9.3500	9.3500	9.3500	9.3500	+183.333%	3	87	+16.043%
2026-03-30	3.2900	3.3500	3.2900	3.3000	-0.901%	9	87	+228.788%
2026-03-27	3.3000	3.3500	3.2000	3.3300	-11.200%	16	94	+225.826%
2026-03-26	3.8500	3.8500	3.7500	3.7500	-28.571%	4	102	+189.333%
2026-03-25	5.1500	5.3300	5.1500	5.2500	-9.639%	6	101	+106.667%
2026-03-23	5.8100	5.8100	5.8100	5.8100	+6.606%	1	103	+86.747%
2026-03-20	5.4500	5.4500	5.4500	5.4500	-2.679%	1	103	+99.083%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-14.894%	3	102	+93.750%
2026-03-13	6.5700	6.6100	6.5600	6.5800	-14.767%	5	99	+64.894%
2026-03-12	7.7200	7.7200	7.7200	7.7200	-21.224%	2	100	+40.544%
2026-03-03	9.8000	9.8000	9.8000	9.8000	+1.871%	3	102	+10.714%
2026-02-27	9.6200	9.6200	9.6100	9.6200	-2.730%	6	102	+12.786%
2026-02-25	9.8900	9.8900	9.8900	9.8900	+3.560%	3	99	+9.707%
2026-02-24	9.7500	9.7500	9.5500	9.5500	+6.111%	6	99	+13.613%
2026-02-23	9.5500	9.5800	9.0000	9.0000	-13.462%	13	99	+20.556%
2026-02-19	10.3600	10.4000	10.3600	10.4000	+4.000%	8	99	+4.327%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-3.475%	1	102	+8.500%
2026-02-13	10.6500	10.6500	10.3600	10.3600	-15.772%	43	67	+4.730%
2026-02-11	12.3000	12.3000	12.3000	12.3000	-8.482%	2	67	-11.789%
2026-02-10	13.4400	13.4400	13.4400	13.4400	+14.286%	1	67	-19.271%
2026-02-06	11.3800	11.7600	11.3600	11.7600	-6.741%	17	66	-7.738%
2026-02-05	12.6100	12.6100	12.6100	12.6100	-16.101%	10	77	-13.957%
2026-02-03	15.2000	15.3000	15.0100	15.0300	-11.065%	8	77	-27.811%
2026-02-02	16.8500	16.9000	16.8500	16.9000	-9.383%	6	80	-35.799%
2026-01-30	18.6500	18.6500	18.6500	18.6500	-16.555%	1	80	-41.823%
2026-01-29	20.5800	23.0000	19.0500	22.3500	+25.491%	69	81	-51.454%
2026-01-27	17.7300	17.8100	17.7300	17.8100	-2.624%	2	49	-39.079%
2026-01-26	18.2500	18.2900	18.2500	18.2900	+13.602%	2	49	-40.678%
2026-01-23	16.1000	16.1000	16.1000	16.1000	+14.184%	1	48	-32.609%
2026-01-22	14.1000	14.1000	14.1000	14.1000	+34.286%	12	47	-23.050%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+12.903%	1	35	+3.333%
2026-01-20	9.3000	9.3000	9.3000	9.3000	-6.061%	2	34	+16.667%
2026-01-16	9.9000	9.9000	9.9000	9.9000	-1.493%	1	33	+9.596%
2026-01-15	10.3000	10.3000	9.9500	10.0500	-17.623%	5	33	+7.960%
2026-01-12	12.2000	12.2000	12.2000	12.2000	-3.557%	1	33	-11.066%
2026-01-09	12.6000	12.6500	12.6000	12.6500	-2.317%	2	33	-14.229%
2026-01-06	13.8500	13.8500	12.7000	12.9500	-10.935%	4	33	-16.216%
2025-12-29	14.5400	14.5400	14.5400	14.5400	-6.795%	10	29	-25.378%
2025-12-12	15.6000	15.6000	15.6000	15.6000	-22.772%	1	34	-30.449%
2025-12-08	20.4500	21.2000	20.2000	20.2000	+16.763%	4	35	-46.287%
2025-12-03	17.5000	17.5000	17.3000	17.3000	-1.143%	2	33	-37.283%
2025-11-26	17.5000	17.5000	17.5000	17.5000	+4.043%	1	32	-38.000%
2025-11-25	14.5000	16.8200	14.5000	16.8200	+32.441%	8	32	-35.493%
2025-11-24	11.8000	12.7000	11.8000	12.7000	+5.833%	2	32	-14.567%
2025-11-21	13.0200	13.0200	11.6500	12.0000	-8.397%	7	32	-9.583%
2025-11-20	12.8000	13.1000	12.8000	13.1000	-10.274%	2	29	-17.176%
2025-11-18	13.4600	14.6700	13.4600	14.6000	-7.886%	6	29	-25.685%
2025-11-14	15.3000	16.5000	15.3000	15.8500	-11.944%	12	32	-31.546%
2025-11-11	18.0000	18.0000	18.0000	18.0000	-4.306%	1	40	-39.722%
2025-11-10	18.2000	18.9500	17.5500	18.8100	+17.563%	14	40	-42.318%
2025-11-07	15.7000	16.0000	15.7000	16.0000	-17.526%	2	36	-32.188%
2025-11-05	19.4000	19.4000	19.4000	19.4000	+6.243%	1	35	-44.072%
2025-11-04	18.2500	18.2600	18.2500	18.2600	-10.709%	2	34	-40.581%
2025-10-31	21.0000	21.0000	20.4500	20.4500	-2.293%	2	34	-46.944%
2025-10-30	20.5400	22.3300	20.1200	20.9300	-28.567%	10	34	-48.161%
2025-10-28	29.3000	29.3000	29.3000	29.3000	+16.966%	1	29	-62.969%
2025-10-17	25.0500	25.0500	25.0500	25.0500	-1.572%	1	30	-56.687%
2025-10-09	25.4500	25.4500	25.4500	25.4500	+10.652%	1	31	-57.367%
2025-10-07	23.0000	23.0000	23.0000	23.0000	-6.122%	1	31	-52.826%
2025-10-06	24.5000	24.5000	24.5000	24.5000	+2.083%	1	31	-55.714%
2025-09-30	24.0000	24.0000	24.0000	24.0000	-29.329%	1	30	-54.792%
2025-09-18	33.9600	33.9600	33.9600	33.9600	+7.639%	1	30	-68.051%
2025-09-17	31.5500	31.5500	31.5500	31.5500	+41.734%	2	31	-65.610%
2025-09-03	22.2600	22.2600	22.2600	22.2600	-4.217%	1	31	-51.258%
2025-08-29	24.2500	24.2500	23.2400	23.2400	-11.635%	3	29	-53.313%
2025-08-26	26.3000	26.3000	26.3000	26.3000	+2.734%	1	29	-58.745%
2025-08-21	25.5100	25.6000	25.5100	25.6000	-5.325%	2	29	-57.617%
2025-08-20	26.6200	27.0400	25.4100	27.0400	-3.498%	13	28	-59.874%
2025-08-19	28.0200	28.0200	28.0200	28.0200	-9.613%	1	16	-61.278%
2025-08-18	30.5700	31.0000	30.5700	31.0000	-12.306%	2	15	-65.000%
2025-08-13	35.3500	35.3500	35.3500	35.3500	-2.938%	10	13	-69.307%
2025-08-12	36.5700	36.5700	36.1500	36.4200	+17.370%	3	4	-70.209%
2025-08-04	31.0300	31.0300	31.0300	31.0300	+0.258%	2	4	-65.034%
2025-08-01	30.9500	30.9500	30.9500	30.9500	-13.354%	1	4	-64.943%
2025-07-31	32.5000	35.7200	32.5000	35.7200	+70.095%	2	3	-69.625%
2025-07-30	22.0000	22.0000	21.0000	21.0000	-15.323%	2	3	-48.333%
2025-07-21	24.7000	24.8000	24.7000	24.8000	-22.933%	2	1	-56.250%
2025-07-09	32.3200	32.3200	32.0400	32.1800	0.000%	4	2	-66.283%