Dark

META20270617C1400
META Jun 17 2027 1400.00 Call (META270617C01400000)
option OPRA

EOD

Jul 23, 2026

6.60-17.500%(-1.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.4000	7.4000	6.5000	6.6000	-17.500%	21	1,189	0.000%
2026-07-22	8.2400	8.2500	8.0000	8.0000	-20.792%	17	1,171	-17.500%
2026-07-20	10.1000	10.1000	10.1000	10.1000	-10.222%	1	1,155	-34.653%
2026-07-17	10.0000	11.2500	9.3500	11.2500	-12.109%	3	1,156	-41.333%
2026-07-16	14.7000	15.1000	12.8000	12.8000	-11.602%	8	1,154	-48.438%
2026-07-15	14.4800	14.4800	14.4800	14.4800	+13.569%	3	1,150	-54.420%
2026-07-13	13.0500	13.0500	12.7500	12.7500	-7.609%	2	1,148	-48.235%
2026-07-10	13.0000	14.2600	12.1700	13.8000	+76.923%	336	1,150	-52.174%
2026-07-09	6.3000	7.8000	6.3000	7.8000	+28.926%	7	934	-15.385%
2026-07-08	6.0500	6.0500	6.0500	6.0500	-0.820%	1	939	+9.091%
2026-07-07	5.6000	6.1000	5.6000	6.1000	+42.523%	2	940	+8.197%
2026-07-02	5.0500	5.2000	4.2800	4.2800	-32.063%	25	921	+54.206%
2026-07-01	5.3000	7.0000	5.3000	6.3000	+65.789%	19	921	+4.762%
2026-06-30	3.5400	3.8000	3.5400	3.8000	-1.299%	82	940	+73.684%
2026-06-29	3.7500	3.8500	3.7500	3.8500	+11.594%	5	858	+71.429%
2026-06-26	3.4500	3.4500	3.4500	3.4500	-1.429%	1	857	+91.304%
2026-06-25	3.7000	3.7000	3.5000	3.5000	-13.580%	104	856	+88.571%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-10.989%	2	852	+62.963%
2026-06-22	4.5500	4.5500	4.5500	4.5500	-5.208%	52	850	+45.055%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-6.796%	11	808	+37.500%
2026-06-17	5.1500	5.1500	5.1500	5.1500	-13.007%	26	808	+28.155%
2026-06-15	5.7500	5.9200	5.7500	5.9200	+36.092%	2	808	+11.486%
2026-06-11	4.5000	4.5000	4.3500	4.3500	-11.224%	5	809	+51.724%
2026-06-10	4.9000	4.9000	4.9000	4.9000	-7.547%	12	804	+34.694%
2026-06-09	6.0000	6.0000	5.2500	5.3000	-5.357%	107	792	+24.528%
2026-06-08	6.0000	6.0000	5.6000	5.6000	-4.274%	82	739	+17.857%
2026-06-05	7.1000	7.1000	5.4000	5.8500	-23.629%	7	737	+12.821%
2026-06-04	8.3000	8.3000	7.6600	7.6600	-0.519%	4	743	-13.838%
2026-06-03	7.6000	7.7000	7.6000	7.7000	+24.194%	2	744	-14.286%
2026-06-02	6.8000	7.0500	6.2000	6.2000	-4.615%	75	745	+6.452%
2026-06-01	6.4000	6.7000	6.4000	6.5000	+3.834%	32	760	+1.538%
2026-05-28	7.0000	7.0000	6.2600	6.2600	+1.131%	4	767	+5.431%
2026-05-27	4.8500	6.1900	4.5000	6.1900	+39.101%	48	769	+6.624%
2026-05-22	4.4000	4.4500	4.4000	4.4500	+2.299%	101	736	+48.315%
2026-05-20	4.3300	4.3500	4.3300	4.3500	-2.247%	85	635	+51.724%
2026-05-19	4.4500	4.4500	4.4500	4.4500	-2.198%	50	512	+48.315%
2026-05-18	4.5500	4.5500	4.5500	4.5500	-7.895%	80	512	+45.055%
2026-05-15	4.9400	4.9400	4.9400	4.9400	-2.178%	1	512	+33.603%
2026-05-14	5.2500	5.2500	5.0500	5.0500	+29.487%	28	557	+30.693%
2026-05-11	3.9500	4.0000	3.8200	3.9000	-7.143%	226	529	+69.231%
2026-05-08	4.3000	4.3800	4.1200	4.2000	-13.402%	36	313	+57.143%
2026-05-07	4.8500	4.8500	4.8500	4.8500	+21.250%	1	278	+36.082%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-10.913%	1	278	+65.000%
2026-05-04	4.4900	4.4900	4.4900	4.4900	-4.468%	1	279	+46.993%
2026-05-01	4.8000	4.8000	4.7000	4.7000	-6.000%	3	275	+40.426%
2026-04-30	4.9500	5.0000	4.3000	5.0000	-35.484%	12	275	+32.000%
2026-04-28	7.7500	7.7500	7.6600	7.7500	-6.627%	7	275	-14.839%
2026-04-27	8.1000	8.3000	8.1000	8.3000	+10.667%	9	270	-20.482%
2026-04-24	7.8700	7.8700	7.5000	7.5000	+8.696%	2	270	-12.000%
2026-04-23	6.7500	6.9000	6.7500	6.9000	-7.383%	3	272	-4.348%
2026-04-22	7.4500	7.4500	7.4500	7.4500	+2.759%	1	271	-11.409%
2026-04-20	7.2500	7.2500	7.2500	7.2500	-2.027%	1	272	-8.966%
2026-04-16	7.4000	7.4000	7.4000	7.4000	-2.632%	6	272	-10.811%
2026-04-15	7.6300	7.6300	7.6000	7.6000	+21.406%	2	276	-13.158%
2026-04-14	5.6500	6.2600	5.6500	6.2600	+30.417%	3	277	+5.431%
2026-04-13	4.7500	4.8000	4.7000	4.8000	+3.226%	71	279	+37.500%
2026-04-10	4.6500	4.6500	4.6500	4.6500	-9.709%	21	350	+41.935%
2026-04-09	4.8700	5.1500	4.8700	5.1500	+90.741%	2	350	+28.155%
2026-03-31	2.7000	2.7000	2.7000	2.7000	+9.312%	1	351	+144.444%
2026-03-27	2.5000	2.5000	2.4500	2.4700	-33.780%	11	350	+167.206%
2026-03-24	3.7300	3.7300	3.7300	3.7300	-1.842%	1	349	+76.944%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-7.317%	1	348	+73.684%
2026-03-19	4.0000	4.1000	4.0000	4.1000	-4.651%	51	347	+60.976%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-8.120%	1	347	+53.488%
2026-03-13	4.9500	4.9500	4.6000	4.6800	-12.523%	54	346	+41.026%
2026-03-12	5.5000	5.5000	5.3500	5.3500	-7.917%	3	296	+23.364%
2026-03-10	5.8100	5.8100	5.8100	5.8100	+5.636%	5	295	+13.597%
2026-03-09	5.6000	5.6000	5.5000	5.5000	-19.118%	2	295	+20.000%
2026-03-05	6.8000	6.8000	6.8000	6.8000	+0.741%	10	295	-2.941%
2026-03-02	6.7500	6.7500	6.7500	6.7500	+0.746%	1	285	-2.222%
2026-02-23	6.7000	6.7000	6.7000	6.7000	-3.039%	1	286	-1.493%
2026-02-17	6.9100	6.9100	6.9100	6.9100	-8.477%	10	285	-4.486%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-17.486%	1	285	-12.583%
2026-02-11	9.1500	9.1500	9.1500	9.1500	-15.278%	1	285	-27.869%
2026-02-09	8.7500	10.8000	8.7500	10.8000	+12.500%	3	286	-38.889%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-33.884%	1	285	-31.250%
2026-01-30	14.5200	14.5200	14.5200	14.5200	-13.054%	2	285	-54.545%
2026-01-29	15.9900	16.7000	13.7000	16.7000	+33.174%	23	286	-60.479%
2026-01-28	12.7500	12.7500	12.5400	12.5400	-4.639%	21	297	-47.368%
2026-01-27	13.2900	13.3500	13.0500	13.1500	-4.433%	59	286	-49.810%
2026-01-26	13.1000	13.8100	13.1000	13.7600	+11.417%	17	254	-52.035%
2026-01-23	11.9500	12.3500	11.7700	12.3500	+18.408%	14	256	-46.559%
2026-01-22	9.5500	10.4300	9.5500	10.4300	+35.631%	6	252	-36.721%
2026-01-21	7.6800	7.6900	7.6800	7.6900	+13.088%	2	256	-14.174%
2026-01-20	6.7500	6.8500	6.5800	6.8000	-7.483%	32	256	-2.941%
2026-01-15	7.2000	7.3500	7.2000	7.3500	-2.390%	6	237	-10.204%
2026-01-14	7.5300	7.5300	7.5300	7.5300	-5.283%	1	233	-12.351%
2026-01-13	8.6500	8.6500	7.9500	7.9500	-15.695%	4	232	-16.981%
2026-01-09	8.9000	9.4500	8.9000	9.4300	+4.199%	119	228	-30.011%
2026-01-08	9.0000	9.1000	9.0000	9.0500	-9.950%	41	170	-27.072%
2026-01-06	10.0500	10.0500	10.0500	10.0500	-1.471%	1	160	-34.328%
2026-01-05	10.2000	10.2000	10.2000	10.2000	-3.774%	1	159	-35.294%
2025-12-31	10.8400	10.8400	10.6000	10.6000	-3.636%	42	139	-37.736%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-2.827%	10	139	-40.000%
2025-12-26	11.3200	11.3200	11.3200	11.3200	-2.833%	5	142	-41.696%
2025-12-22	11.6000	11.6500	11.5500	11.6500	-1.271%	3	137	-43.348%
2025-12-15	11.8500	11.8500	11.8000	11.8000	-8.171%	5	138	-44.068%
2025-12-10	12.9500	12.9500	12.8500	12.8500	-18.361%	2	134	-48.638%
2025-12-08	15.7400	15.7400	15.7400	15.7400	+1.548%	3	133	-58.069%
2025-12-05	15.5000	15.5000	15.5000	15.5000	+2.649%	1	131	-57.419%
2025-12-04	15.1000	15.1000	15.1000	15.1000	+10.380%	5	131	-56.291%
2025-12-02	13.8000	13.8000	13.6800	13.6800	+20.529%	3	126	-51.754%
2025-11-25	11.3500	11.3500	11.3500	11.3500	+3.653%	3	125	-41.850%
2025-11-24	9.6000	10.9500	9.6000	10.9500	+22.758%	8	128	-39.726%
2025-11-21	8.9500	8.9500	8.9200	8.9200	-9.899%	8	127	-26.009%
2025-11-20	10.3500	10.3500	9.9000	9.9000	-23.256%	12	121	-33.333%
2025-11-13	12.8500	13.5000	12.8500	12.9000	-7.857%	20	120	-48.837%
2025-11-11	14.0000	14.0000	14.0000	14.0000	-6.667%	1	117	-52.857%
2025-11-10	14.2500	15.0000	14.2500	15.0000	+17.188%	2	117	-56.000%
2025-11-07	12.3100	12.8000	12.3100	12.8000	-5.185%	3	116	-48.438%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-13.350%	1	116	-51.111%
2025-11-05	14.4000	15.5800	14.4000	15.5800	+4.845%	9	116	-57.638%
2025-11-04	14.4500	14.8600	14.4500	14.8600	-0.933%	2	120	-55.585%
2025-11-03	16.1000	16.1000	15.0000	15.0000	-4.153%	13	115	-56.000%
2025-10-31	15.9500	15.9500	15.6500	15.6500	-2.188%	4	115	-57.827%
2025-10-30	16.0500	17.0500	15.4100	16.0000	-28.571%	4	114	-58.750%
2025-10-28	21.3000	22.4000	21.3000	22.4000	+9.002%	2	110	-70.536%
2025-10-27	20.5500	20.5500	20.5500	20.5500	+5.601%	100	124	-67.883%
2025-10-24	19.4600	19.4600	19.4600	19.4600	+8.837%	15	124	-66.084%
2025-10-16	18.5500	18.5500	17.8800	17.8800	-6.875%	20	124	-63.087%
2025-10-15	19.1500	19.2000	19.1500	19.2000	+6.077%	8	104	-65.625%
2025-10-14	18.1000	18.1000	18.1000	18.1000	-0.275%	10	104	-63.536%
2025-10-13	18.1500	18.1500	18.1500	18.1500	-4.724%	10	94	-63.636%
2025-10-10	19.7500	19.7500	19.0500	19.0500	+5.833%	11	84	-65.354%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+4.956%	2	73	-63.333%
2025-10-02	17.1500	17.1500	17.1500	17.1500	-1.153%	8	75	-61.516%
2025-09-30	17.6000	17.6000	17.3500	17.3500	-6.670%	3	67	-61.960%
2025-09-26	18.6500	18.6500	18.5900	18.5900	-12.723%	4	67	-64.497%
2025-09-23	21.5000	21.5000	21.3000	21.3000	-7.190%	25	63	-69.014%
2025-09-22	22.9500	22.9500	22.9500	22.9500	-6.707%	12	38	-71.242%
2025-09-19	24.6000	24.6000	24.6000	24.6000	-1.600%	1	27	-73.171%
2025-09-18	25.0000	25.0000	25.0000	25.0000	+2.459%	1	26	-73.600%
2025-09-17	24.4000	24.4000	24.4000	24.4000	+1.245%	1	25	-72.951%
2025-09-16	24.1000	24.1000	24.1000	24.1000	+42.183%	15	25	-72.614%
2025-09-05	16.9500	16.9500	16.9500	16.9500	+9.355%	1	10	-61.062%
2025-09-03	15.5000	15.5000	15.5000	15.5000	-6.344%	2	9	-57.419%
2025-08-29	16.7000	16.7000	16.5500	16.5500	-17.333%	3	6	-60.121%
2025-08-22	20.0200	20.0200	20.0200	20.0200	+7.519%	1	6	-67.033%
2025-08-21	18.6200	18.6200	18.6200	18.6200	-7.225%	1	5	-64.554%
2025-08-20	19.0700	20.0700	19.0700	20.0700	-14.231%	3	5	-67.115%
2025-08-18	24.0000	24.0000	23.4000	23.4000	-11.698%	3	5	-71.795%
2025-08-14	26.5000	26.5000	26.5000	26.5000	+6.000%	1	4	-75.094%
2025-08-05	25.0000	25.0000	25.0000	25.0000	-2.076%	1	3	-73.600%
2025-07-31	26.0000	26.0000	25.5300	25.5300	+60.063%	2	2	-74.148%
2025-07-30	15.9000	15.9500	15.9000	15.9500	0.000%	2	1	-58.621%