Dark

META20270617C1420
META Jun 17 2027 1420.00 Call (META270617C01420000)
option OPRA

EOD

Jul 17, 2026

9.40-32.616%(-4.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	10.0000	10.0000	9.4000	9.4000	-32.616%	2	657	0.000%
2026-07-15	12.4500	15.0000	12.4500	13.9500	+16.736%	37	657	-32.616%
2026-07-14	11.9500	11.9500	11.9500	11.9500	-0.830%	1	679	-21.339%
2026-07-13	12.0500	12.0500	12.0500	12.0500	-9.194%	1	679	-21.992%
2026-07-10	11.5000	13.6300	11.5000	13.2700	+65.875%	77	678	-29.164%
2026-07-09	5.1600	8.0000	5.1600	8.0000	+36.752%	23	693	+17.500%
2026-07-08	5.8500	5.8500	5.8500	5.8500	-8.736%	2	711	+60.684%
2026-07-07	6.4100	6.4100	6.4100	6.4100	-2.137%	1	711	+46.646%
2026-07-01	6.0000	6.5500	5.9500	6.5500	+72.368%	28	712	+43.511%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+16.923%	5	698	+147.368%
2026-06-25	3.3000	3.3500	3.2500	3.2500	-14.474%	8	698	+189.231%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-2.564%	1	696	+147.368%
2026-06-23	3.9500	4.0000	3.9000	3.9000	-13.333%	13	695	+141.026%
2026-06-22	4.6000	4.6000	4.5000	4.5000	-6.250%	5	699	+108.889%
2026-06-17	5.0000	5.0000	4.8000	4.8000	-12.727%	6	697	+95.833%
2026-06-16	5.3500	5.5000	5.3500	5.5000	+22.222%	2	697	+70.909%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+2.273%	1	697	+108.889%
2026-06-11	4.1000	4.4000	4.1000	4.4000	-8.524%	11	696	+113.636%
2026-06-10	4.8100	4.8100	4.8100	4.8100	-4.752%	12	687	+95.426%
2026-06-09	5.0500	5.0500	5.0500	5.0500	-12.931%	2	675	+86.139%
2026-06-05	7.0000	7.0000	5.8000	5.8000	-17.614%	8	677	+62.069%
2026-06-04	7.3000	7.3000	7.0400	7.0400	-2.762%	4	674	+33.523%
2026-06-03	7.2400	7.2400	7.2400	7.2400	+15.840%	1	672	+29.834%
2026-06-01	6.2100	6.3000	6.2100	6.2500	-1.575%	4	672	+50.400%
2026-05-29	5.7000	6.3500	5.7000	6.3500	+5.833%	44	670	+48.031%
2026-05-28	6.3000	6.3000	6.0000	6.0000	0.000%	23	695	+56.667%
2026-05-27	4.3500	6.0000	4.3500	6.0000	+38.249%	9	695	+56.667%
2026-05-26	4.2300	4.3900	4.1000	4.3400	+3.088%	6	697	+116.590%
2026-05-22	4.1300	4.2100	4.1300	4.2100	+2.184%	2	693	+123.278%
2026-05-20	4.0000	4.2000	4.0000	4.1200	+1.728%	6	693	+128.155%
2026-05-19	4.0500	4.0500	4.0500	4.0500	-14.737%	1	705	+132.099%
2026-05-18	4.7000	4.7500	4.7000	4.7500	+25.330%	18	705	+97.895%
2026-05-13	3.7900	3.7900	3.7900	3.7900	+9.855%	1	705	+148.021%
2026-05-12	3.4800	3.4800	3.4500	3.4500	-5.479%	6	704	+172.464%
2026-05-11	3.7700	3.7700	3.6500	3.6500	-7.595%	4	704	+157.534%
2026-05-08	4.0500	4.0500	3.9500	3.9500	-10.227%	3	706	+137.975%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+18.919%	1	705	+113.636%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-15.909%	10	705	+154.054%
2026-05-01	4.2500	4.4000	4.2500	4.4000	-7.563%	59	710	+113.636%
2026-04-30	4.0000	4.7600	4.0000	4.7600	-36.533%	7	710	+97.479%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+4.603%	1	707	+25.333%
2026-04-28	7.1700	7.1700	7.1700	7.1700	-4.907%	2	706	+31.102%
2026-04-27	7.1500	7.5400	7.1000	7.5400	+5.455%	35	704	+24.668%
2026-04-24	7.1500	7.1500	7.1500	7.1500	+15.323%	3	714	+31.469%
2026-04-23	6.2800	6.2800	6.2000	6.2000	-5.344%	5	711	+51.613%
2026-04-20	6.5000	6.5500	6.5000	6.5500	-10.884%	3	711	+43.511%
2026-04-17	7.1000	7.5500	7.1000	7.3500	+11.364%	33	710	+27.891%
2026-04-16	6.6500	6.6500	6.6000	6.6000	-5.714%	6	731	+42.424%
2026-04-15	7.0000	7.1500	7.0000	7.0000	+12.903%	12	731	+34.286%
2026-04-14	6.0000	6.2000	6.0000	6.2000	+24.000%	21	737	+51.613%
2026-04-09	4.5500	5.0000	4.5500	5.0000	+19.048%	6	757	+88.000%
2026-04-08	3.2000	4.3000	3.2000	4.2000	+68.675%	15	761	+123.810%
2026-04-07	2.3500	2.4900	2.3500	2.4900	-7.090%	5	762	+277.510%
2026-04-06	2.6500	2.6800	2.6500	2.6800	-4.965%	4	759	+250.746%
2026-04-02	2.8200	2.8200	2.8200	2.8200	-1.053%	1	756	+233.333%
2026-03-31	2.8100	2.8500	2.7300	2.8500	+23.913%	36	756	+229.825%
2026-03-30	2.3000	2.3900	2.3000	2.3000	+2.222%	11	729	+308.696%
2026-03-27	2.5000	2.5000	2.2500	2.2500	-10.714%	14	732	+317.778%
2026-03-26	2.8000	2.8000	2.5200	2.5200	-29.014%	3	739	+273.016%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+1.429%	1	739	+164.789%
2026-03-24	3.5300	3.5300	3.5000	3.5000	-6.166%	3	740	+168.571%
2026-03-23	3.6000	3.7300	3.6000	3.7300	+4.482%	8	738	+152.011%
2026-03-20	3.7000	3.7500	3.5700	3.5700	-4.800%	14	735	+163.305%
2026-03-19	4.0000	4.0000	3.7500	3.7500	-6.250%	13	733	+150.667%
2026-03-17	4.2000	4.2000	4.0000	4.0000	-4.762%	30	721	+135.000%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-2.098%	2	733	+123.810%
2026-03-13	4.6500	4.6500	4.2900	4.2900	-19.813%	7	734	+119.114%
2026-03-10	5.3500	5.3500	5.3500	5.3500	+8.081%	1	734	+75.701%
2026-03-09	5.2000	5.2000	4.8600	4.9500	-11.607%	73	733	+89.899%
2026-03-06	5.8000	5.8000	5.6000	5.6000	-6.667%	3	723	+67.857%
2026-03-05	6.4000	6.4000	6.0000	6.0000	-14.286%	6	720	+56.667%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+8.527%	16	714	+34.286%
2026-03-03	6.4000	6.4500	6.2500	6.4500	-4.444%	5	729	+45.736%
2026-02-26	6.7500	6.7500	6.7500	6.7500	+0.746%	2	731	+39.259%
2026-02-25	6.7000	6.7000	6.7000	6.7000	+8.943%	2	735	+40.299%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-0.162%	1	735	+52.846%
2026-02-23	6.1600	6.1600	6.1600	6.1600	-6.667%	2	736	+52.597%
2026-02-19	6.6000	6.6000	6.6000	6.6000	-1.493%	1	736	+42.424%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+3.077%	1	736	+40.299%
2026-02-17	7.1000	7.1000	6.5000	6.5000	-13.333%	2	735	+44.615%
2026-02-13	7.2000	7.7000	7.2000	7.5000	-5.660%	10	729	+25.333%
2026-02-12	8.0000	8.0000	7.9500	7.9500	-5.917%	2	729	+18.239%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-6.007%	2	727	+11.243%
2026-02-10	9.0000	9.0000	8.9900	8.9900	-8.731%	2	725	+4.561%
2026-02-09	8.6000	10.0000	8.3000	9.8500	+22.971%	37	723	-4.569%
2026-02-06	7.7500	8.0100	7.7500	8.0100	-17.423%	7	733	+17.353%
2026-02-05	9.7000	9.7000	9.7000	9.7000	+7.778%	1	734	-3.093%
2026-02-04	9.7500	9.7500	9.0000	9.0000	-11.330%	8	733	+4.444%
2026-02-03	10.7500	10.7500	10.1500	10.1500	-19.124%	2	733	-7.389%
2026-02-02	12.5500	12.5500	12.5500	12.5500	-2.713%	2	733	-25.100%
2026-01-30	13.8000	13.8500	12.8000	12.9000	-18.663%	7	733	-27.132%
2026-01-29	17.1000	17.5000	13.0000	15.8600	+34.407%	87	734	-40.731%
2026-01-28	12.2500	12.5000	11.7500	11.8000	-7.087%	74	758	-20.339%
2026-01-27	12.6000	12.7000	12.2000	12.7000	-1.931%	20	748	-25.984%
2026-01-26	12.4000	13.1500	12.4000	12.9500	+12.121%	59	744	-27.413%
2026-01-23	9.8000	11.7500	9.8000	11.5500	+15.500%	35	723	-18.615%
2026-01-22	8.8000	10.0700	8.7500	10.0000	+36.986%	43	732	-6.000%
2026-01-21	6.2000	7.3000	6.2000	7.3000	+16.057%	9	738	+28.767%
2026-01-20	6.1000	6.4500	5.8000	6.2900	-6.815%	60	738	+49.444%
2026-01-16	7.3000	7.3000	6.7000	6.7500	-3.571%	46	691	+39.259%
2026-01-15	7.0000	7.0400	6.7700	7.0000	+2.941%	9	691	+34.286%
2026-01-14	7.5000	7.5000	6.8000	6.8000	-10.526%	9	685	+38.235%
2026-01-13	7.9200	7.9200	7.5000	7.6000	-10.272%	7	676	+23.684%
2026-01-12	8.5000	8.8000	8.4500	8.4700	-3.421%	10	672	+10.980%
2026-01-09	8.9000	8.9000	8.7700	8.7700	+5.030%	22	669	+7.184%
2026-01-08	8.5000	8.5000	8.3500	8.3500	-6.704%	3	660	+12.575%
2026-01-07	9.0000	9.2000	8.9500	8.9500	-0.556%	5	657	+5.028%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-6.054%	1	659	+4.444%
2026-01-05	9.5800	9.5800	9.5800	9.5800	-3.036%	4	489	-1.879%
2025-12-31	10.1500	10.2000	9.8800	9.8800	-5.000%	343	489	-4.858%
2025-12-30	10.4000	10.4000	10.4000	10.4000	+5.584%	10	489	-9.615%
2025-12-29	9.8500	9.8500	9.8500	9.8500	-6.190%	1	489	-4.569%
2025-12-26	10.7000	10.7000	10.5000	10.5000	-3.137%	11	488	-10.476%
2025-12-24	10.8000	10.9000	10.8000	10.8400	-0.092%	10	475	-13.284%
2025-12-23	11.3500	11.3500	10.8500	10.8500	-3.982%	2	475	-13.364%
2025-12-22	12.1000	12.1000	11.3000	11.3000	-6.996%	6	469	-16.814%
2025-12-18	12.5500	12.5500	12.1500	12.1500	+5.652%	35	469	-22.634%
2025-12-17	11.8000	11.8000	11.5000	11.5000	+3.791%	2	436	-18.261%
2025-12-16	10.9500	11.0800	10.9500	11.0800	+2.974%	2	437	-15.162%
2025-12-15	10.7600	10.7600	10.7600	10.7600	-3.498%	4	435	-12.639%
2025-12-12	11.0500	11.1500	11.0500	11.1500	-3.463%	5	431	-15.695%
2025-12-11	11.5500	11.5500	11.5500	11.5500	-9.695%	1	430	-18.615%
2025-12-09	13.5000	13.5000	12.7900	12.7900	-14.219%	3	431	-26.505%
2025-12-08	15.0500	15.0500	14.9100	14.9100	-2.230%	4	430	-36.955%
2025-12-05	15.1500	15.3500	14.6500	15.2500	+4.452%	10	430	-38.361%
2025-12-04	14.0000	14.6900	14.0000	14.6000	+16.800%	14	438	-35.616%
2025-12-03	12.6300	12.6500	12.5000	12.5000	-2.724%	6	446	-24.800%
2025-12-02	12.8500	12.8500	12.8500	12.8500	-0.388%	2	450	-26.848%
2025-12-01	13.0000	13.4500	12.8500	12.9000	-2.642%	6	448	-27.132%
2025-11-28	13.3000	13.3000	13.2500	13.2500	+8.163%	6	451	-29.057%
2025-11-26	13.0500	13.0500	12.2500	12.2500	-3.543%	24	454	-23.265%
2025-11-25	11.2000	12.7000	11.2000	12.7000	+21.531%	18	454	-25.984%
2025-11-24	8.7000	10.4500	8.7000	10.4500	+25.904%	40	453	-10.048%
2025-11-21	9.7000	9.7000	8.3000	8.3000	-13.089%	24	451	+13.253%
2025-11-20	10.3000	10.6000	9.3500	9.5500	-3.535%	42	430	-1.571%
2025-11-19	10.3000	10.3000	9.8000	9.9000	-13.537%	25	431	-5.051%
2025-11-18	10.9500	11.4500	9.8500	11.4500	+1.327%	22	408	-17.904%
2025-11-17	11.5000	11.9000	11.3000	11.3000	-3.830%	14	395	-16.814%
2025-11-14	12.0700	12.0700	11.7500	11.7500	-2.083%	3	384	-20.000%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-3.614%	1	381	-21.667%
2025-11-12	12.6000	12.6000	12.0000	12.4500	-7.435%	30	380	-24.498%
2025-11-11	13.2000	13.4500	13.2000	13.4500	-5.548%	7	392	-30.112%
2025-11-10	13.5000	14.2400	13.0000	14.2400	+9.538%	4	395	-33.989%
2025-11-07	12.0000	13.0000	11.8300	13.0000	+5.263%	40	393	-27.692%
2025-11-06	13.8500	13.8500	12.3500	12.3500	-13.636%	44	368	-23.887%
2025-11-05	14.0000	14.3000	14.0000	14.3000	+9.160%	3	360	-34.266%
2025-11-04	14.1300	14.2500	13.1000	13.1000	-6.429%	127	360	-28.244%
2025-11-03	15.5000	16.1000	14.0000	14.0000	-5.660%	20	394	-32.857%
2025-10-31	15.4500	16.3300	14.4500	14.8400	-2.368%	38	394	-36.658%
2025-10-30	12.6000	16.5000	12.6000	15.2000	-34.483%	240	402	-38.158%
2025-10-29	21.5000	23.2000	21.5000	23.2000	+12.077%	5	251	-59.483%
2025-10-28	20.7000	20.7000	20.7000	20.7000	+4.282%	1	252	-54.589%
2025-10-27	19.6000	20.1000	19.5500	19.8500	+13.105%	11	262	-52.645%
2025-10-24	17.5500	17.5500	17.5500	17.5500	-6.649%	2	262	-46.439%
2025-10-23	18.8000	18.8000	18.8000	18.8000	+4.155%	1	262	-50.000%
2025-10-22	19.1700	19.1700	18.0500	18.0500	0.000%	4	262	-47.922%
2025-10-20	18.2100	18.2100	18.0500	18.0500	+4.035%	25	263	-47.922%
2025-10-17	17.3500	17.3500	17.3500	17.3500	-0.857%	1	266	-45.821%
2025-10-16	17.7000	17.7000	17.0000	17.5000	-1.074%	18	266	-46.286%
2025-10-15	17.6900	17.6900	17.6900	17.6900	+4.059%	1	266	-46.863%
2025-10-14	16.5500	17.0000	16.5500	17.0000	-1.734%	7	265	-44.706%
2025-10-13	17.3000	17.3000	17.3000	17.3000	+1.885%	4	264	-45.665%
2025-10-10	18.6000	19.0500	16.9800	16.9800	-10.632%	9	264	-44.641%
2025-10-09	18.0000	19.0000	17.1500	19.0000	+9.827%	27	267	-50.526%
2025-10-08	16.8500	17.3000	16.8500	17.3000	+5.488%	3	272	-45.665%
2025-10-07	17.5000	17.5000	16.4000	16.4000	-6.286%	12	272	-42.683%
2025-10-06	14.8500	17.5000	14.8500	17.5000	+9.375%	11	272	-46.286%
2025-10-03	16.6800	16.6800	16.0000	16.0000	-3.904%	9	267	-41.250%
2025-10-02	15.7000	16.6500	15.7000	16.6500	+8.824%	11	265	-43.544%
2025-10-01	16.2000	16.2000	14.8300	15.3000	-8.657%	26	261	-38.562%
2025-09-30	16.4000	16.7500	16.4000	16.7500	-5.899%	23	251	-43.881%
2025-09-29	17.8000	17.8000	17.8000	17.8000	-5.570%	1	255	-47.191%
2025-09-25	18.8500	18.8500	18.8500	18.8500	-7.462%	1	255	-50.133%
2025-09-24	20.0800	20.3700	20.0800	20.3700	+1.850%	5	255	-53.854%
2025-09-23	21.0000	21.0000	20.0000	20.0000	-7.834%	6	256	-53.000%
2025-09-22	21.8500	21.8500	21.7000	21.7000	-4.825%	11	256	-56.682%
2025-09-19	23.2500	23.2500	22.8000	22.8000	-2.979%	2	255	-58.772%
2025-09-18	23.6000	23.6000	23.4500	23.5000	+5.618%	7	254	-60.000%
2025-09-17	21.8000	22.2500	21.8000	22.2500	-1.111%	7	249	-57.753%
2025-09-16	21.9500	22.6000	21.9500	22.5000	+10.892%	9	245	-58.222%
2025-09-15	21.0000	21.0000	20.2900	20.2900	+18.309%	2	239	-53.672%
2025-09-10	17.3000	17.3000	17.1500	17.1500	-2.000%	11	240	-45.190%
2025-09-09	17.7000	18.0000	17.5000	17.5000	+2.339%	4	231	-46.286%
2025-09-08	17.5000	17.7000	17.1000	17.1000	+6.542%	3	229	-45.029%
2025-09-05	16.0500	16.0500	16.0500	16.0500	+9.932%	2	230	-41.433%
2025-09-03	14.7500	14.8000	14.6000	14.6000	-2.341%	4	230	-35.616%
2025-09-02	15.1500	15.1500	14.9500	14.9500	-4.167%	8	230	-37.124%
2025-08-29	16.7500	16.7500	15.6000	15.6000	-9.302%	75	201	-39.744%
2025-08-28	17.2000	17.3000	17.2000	17.2000	-3.371%	6	201	-45.349%
2025-08-27	17.8000	17.8000	17.8000	17.8000	-5.820%	1	200	-47.191%
2025-08-22	18.9000	18.9000	18.9000	18.9000	+7.692%	1	199	-50.265%
2025-08-21	17.5500	17.5500	17.5500	17.5500	-11.809%	2	198	-46.439%
2025-08-19	19.9000	19.9000	19.9000	19.9000	-21.344%	1	196	-52.764%
2025-08-15	26.5000	26.5000	25.3000	25.3000	-2.317%	59	195	-62.846%
2025-08-13	25.9000	25.9000	25.9000	25.9000	-0.804%	2	164	-63.707%
2025-08-12	25.2500	26.1100	25.2500	26.1100	+16.303%	6	164	-63.998%
2025-08-11	23.2500	23.2500	22.4500	22.4500	-2.179%	3	162	-58.129%
2025-08-08	22.5500	23.0500	22.5500	22.9500	-5.749%	41	160	-59.041%
2025-08-05	24.3500	24.3500	24.3500	24.3500	+0.412%	1	151	-61.396%
2025-08-04	24.2500	24.2500	24.2500	24.2500	+17.433%	2	150	-61.237%
2025-08-01	21.5000	21.5000	20.6500	20.6500	-12.314%	31	148	-54.479%
2025-07-31	24.0500	25.2000	23.5500	23.5500	+62.414%	34	117	-60.085%
2025-07-30	15.4500	15.4500	14.5000	14.5000	-13.174%	4	118	-35.172%
2025-07-28	17.7000	17.7000	16.7000	16.7000	-2.907%	52	115	-43.713%
2025-07-25	17.2000	17.2000	17.2000	17.2000	-1.994%	2	91	-45.349%
2025-07-24	17.5500	17.5500	17.5500	17.5500	+6.687%	5	90	-46.439%
2025-07-22	17.5500	17.5500	16.3000	16.4500	-6.534%	57	90	-42.857%
2025-07-18	16.7500	17.6000	15.6500	17.6000	+3.835%	7	46	-46.591%
2025-07-17	16.8500	16.9500	16.8500	16.9500	-1.739%	11	39	-44.543%
2025-07-16	18.0000	18.0000	17.0000	17.2500	-8.730%	6	28	-45.507%
2025-07-15	19.2500	19.2500	18.9000	18.9000	-4.304%	17	26	-50.265%
2025-07-14	19.7500	19.7500	19.7500	19.7500	-3.752%	10	11	-52.405%
2025-07-10	20.4600	20.5800	20.4500	20.5200	0.000%	4	2	-54.191%