Dark

META20270617C1480
META Jun 17 2027 1480.00 Call (META270617C01480000)
option OPRA

EOD

Jul 23, 2026

5.39-20.148%(-1.36)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.6500	5.7100	5.1400	5.3900	-20.148%	24	1,804	0.000%
2026-07-22	7.0000	7.0000	6.4400	6.7500	-8.784%	48	1,792	-20.148%
2026-07-21	7.8000	8.1000	7.4000	7.4000	-11.589%	20	1,770	-27.162%
2026-07-20	8.4500	8.4600	7.9000	8.3700	-11.429%	22	1,761	-35.603%
2026-07-17	9.7000	9.7000	7.7600	9.4500	-10.000%	89	1,748	-42.963%
2026-07-16	11.9500	12.3500	10.5000	10.5000	-18.919%	87	1,728	-48.667%
2026-07-15	11.3000	12.9500	10.0500	12.9500	+22.170%	92	1,724	-58.378%
2026-07-14	10.4500	10.7000	10.2000	10.6000	-2.304%	15	1,725	-49.151%
2026-07-13	11.6000	11.9500	9.9000	10.8500	-9.432%	68	1,731	-50.323%
2026-07-10	9.0000	12.1000	8.4000	11.9800	+62.993%	544	1,727	-55.008%
2026-07-09	4.4000	7.4000	4.4000	7.3500	+45.545%	101	1,602	-26.667%
2026-07-08	5.8000	5.8000	5.0200	5.0500	-7.339%	5	1,595	+6.733%
2026-07-07	4.7500	5.5500	4.6500	5.4500	+18.478%	104	1,596	-1.101%
2026-07-06	4.2500	4.7000	4.2000	4.6000	+15.000%	34	1,559	+17.174%
2026-07-02	4.7700	4.7700	4.0000	4.0000	-25.926%	9	1,564	+34.750%
2026-07-01	4.3000	5.8500	4.3000	5.4000	+74.194%	142	1,564	-0.185%
2026-06-30	2.8500	3.1000	2.7900	3.1000	+6.897%	16	1,536	+73.871%
2026-06-29	3.1800	3.1800	2.9000	2.9000	-9.375%	13	1,521	+85.862%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+6.667%	2	1,520	+68.438%
2026-06-25	3.0000	3.0100	2.9000	3.0000	-7.692%	28	1,518	+79.667%
2026-06-24	3.4200	3.4300	3.2500	3.2500	-7.143%	7	1,508	+65.846%
2026-06-23	3.9000	3.9000	3.5000	3.5000	-6.667%	8	1,511	+54.000%
2026-06-22	3.8000	3.8000	3.6500	3.7500	-8.537%	8	1,508	+43.733%
2026-06-18	4.3000	4.3000	3.8500	4.1000	+2.500%	11	1,492	+31.463%
2026-06-17	4.3900	4.4000	4.0000	4.0000	-17.526%	19	1,492	+34.750%
2026-06-16	5.0100	5.0100	4.8400	4.8500	+3.191%	41	1,492	+11.134%
2026-06-15	4.5500	4.9000	4.5500	4.7000	+16.049%	62	1,458	+14.681%
2026-06-12	3.7500	4.0500	3.7500	4.0500	+4.381%	250	1,401	+33.086%
2026-06-11	3.7600	3.8800	3.5500	3.8800	+0.779%	23	1,204	+38.918%
2026-06-10	4.0500	4.0500	3.8500	3.8500	-21.429%	6	1,183	+40.000%
2026-06-08	4.7000	5.0000	4.5500	4.9000	-5.769%	41	1,178	+10.000%
2026-06-05	5.0000	5.4000	4.0000	5.2000	-18.110%	16	1,155	+3.654%
2026-06-04	6.8500	6.8500	6.3500	6.3500	0.000%	14	1,151	-15.118%
2026-06-03	6.0000	6.4000	5.8000	6.3500	+24.510%	131	1,147	-15.118%
2026-06-02	5.5500	5.8500	5.1000	5.1000	-8.766%	55	1,146	+5.686%
2026-06-01	5.1000	5.5900	5.1000	5.5900	+14.082%	54	1,138	-3.578%
2026-05-29	5.0000	5.2000	4.9000	4.9000	-5.769%	23	1,114	+10.000%
2026-05-28	5.5500	5.5500	5.1000	5.2000	-1.887%	111	1,112	+3.654%
2026-05-27	3.6700	5.3000	3.6500	5.3000	+49.718%	145	1,082	+1.698%
2026-05-26	3.6200	3.6200	3.3500	3.5400	-0.282%	50	1,079	+52.260%
2026-05-22	3.6500	3.6500	3.5000	3.5500	+4.412%	126	1,069	+51.831%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-5.556%	1	971	+58.529%
2026-05-20	3.5000	3.6000	3.4500	3.6000	-0.277%	26	971	+49.722%
2026-05-19	3.5000	3.7000	3.5000	3.6100	-2.432%	19	943	+49.307%
2026-05-18	3.8000	4.0500	3.7000	3.7000	-3.896%	24	943	+45.676%
2026-05-15	3.7000	3.8500	3.7000	3.8500	+1.316%	11	943	+40.000%
2026-05-14	3.7500	4.0200	3.7500	3.8000	+4.110%	52	937	+41.842%
2026-05-13	3.0000	3.6500	3.0000	3.6500	+15.873%	25	882	+47.671%
2026-05-12	3.0000	3.1500	3.0000	3.1500	-1.563%	4	882	+71.111%
2026-05-11	3.1000	3.2100	3.1000	3.2000	-3.030%	5	882	+68.438%
2026-05-08	3.3500	3.3500	3.3000	3.3000	-8.333%	16	876	+63.333%
2026-05-07	3.8100	3.8100	3.5000	3.6000	+2.857%	5	860	+49.722%
2026-05-06	3.0500	3.6000	3.0500	3.5000	+9.375%	49	857	+54.000%
2026-05-05	3.3500	3.4000	3.1000	3.2000	-9.348%	238	857	+68.438%
2026-05-04	3.5500	3.7000	3.5100	3.5300	-5.867%	107	758	+52.691%
2026-05-01	3.7000	3.9500	3.6000	3.7500	-5.063%	93	621	+43.733%
2026-04-30	3.4700	3.9500	3.3500	3.9500	-31.304%	72	621	+36.456%
2026-04-29	5.8000	5.8000	5.7500	5.7500	-5.738%	3	589	-6.261%
2026-04-28	6.1500	6.2000	5.9400	6.1000	+1.667%	62	587	-11.639%
2026-04-27	5.7000	6.0000	5.7000	6.0000	+1.695%	3	560	-10.167%
2026-04-24	5.8500	5.9000	5.8000	5.9000	+12.381%	21	560	-8.644%
2026-04-23	5.3000	5.4000	5.2500	5.2500	-8.696%	14	558	+2.667%
2026-04-22	6.0000	6.0000	5.7500	5.7500	+0.877%	16	555	-6.261%
2026-04-21	5.6000	5.7000	5.6000	5.7000	-0.870%	3	556	-5.439%
2026-04-20	5.7500	5.7500	5.7500	5.7500	-10.156%	5	556	-6.261%
2026-04-17	5.9500	6.5400	5.9500	6.4000	+15.315%	29	551	-15.781%
2026-04-16	5.6500	5.7000	5.5500	5.5500	-4.310%	7	539	-2.883%
2026-04-15	5.2000	6.0000	5.2000	5.8000	+14.851%	143	539	-7.069%
2026-04-14	4.4500	5.0500	4.4500	5.0500	+46.802%	34	625	+6.733%
2026-04-13	3.6500	3.6500	3.4400	3.4400	-5.753%	21	605	+56.686%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-2.667%	1	604	+47.671%
2026-04-09	3.6800	3.9500	3.6500	3.7500	+10.619%	58	604	+43.733%
2026-04-08	2.5200	3.4500	2.5200	3.3900	+62.981%	10	603	+58.997%
2026-04-07	2.0800	2.0800	2.0800	2.0800	-7.556%	13	604	+159.135%
2026-04-02	2.2000	2.2500	2.2000	2.2500	-18.478%	7	619	+139.556%
2026-04-01	2.7600	2.7600	2.7600	2.7600	+40.102%	1	619	+95.290%
2026-03-30	1.9700	2.1000	1.9700	1.9700	-1.005%	42	620	+173.604%
2026-03-27	1.9800	2.0500	1.9200	1.9900	-7.870%	28	630	+170.854%
2026-03-26	2.4900	2.5000	2.1000	2.1600	-28.000%	241	605	+149.537%
2026-03-20	3.0500	3.1500	2.9500	3.0000	-18.699%	91	543	+79.667%
2026-03-16	4.0400	4.0400	3.6900	3.6900	+0.272%	5	453	+46.070%
2026-03-13	3.8000	3.8000	3.6800	3.6800	-11.325%	5	449	+46.467%
2026-03-12	4.1500	4.1500	4.1500	4.1500	-6.951%	2	445	+29.880%
2026-03-11	4.4600	4.4600	4.4600	4.4600	+1.364%	1	443	+20.852%
2026-03-10	4.4000	4.4000	4.4000	4.4000	+7.317%	3	442	+22.500%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-19.608%	50	440	+31.463%
2026-03-05	5.0600	5.3500	4.9500	5.1000	-9.735%	18	475	+5.686%
2026-03-04	5.7000	5.7500	5.6500	5.6500	+10.352%	38	461	-4.602%
2026-03-03	5.1500	5.1500	5.1200	5.1200	-3.396%	14	472	+5.273%
2026-03-02	5.2000	5.3000	5.2000	5.3000	+0.760%	2	466	+1.698%
2026-02-27	5.1500	5.2600	5.0000	5.2600	-8.522%	3	466	+2.471%
2026-02-26	5.7500	5.7500	5.7500	5.7500	+3.604%	1	465	-6.261%
2026-02-25	5.5000	5.5500	5.4000	5.5500	+5.714%	34	475	-2.883%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-1.869%	2	475	+2.667%
2026-02-23	5.7000	5.7000	5.3500	5.3500	-12.295%	30	473	+0.748%
2026-02-20	5.8000	6.2000	5.8000	6.1000	+5.172%	7	471	-11.639%
2026-02-18	5.4500	5.8000	5.4500	5.8000	+6.422%	3	474	-7.069%
2026-02-17	5.4900	5.6100	5.3500	5.4500	-8.863%	73	474	-1.101%
2026-02-13	6.0000	6.4500	5.9000	5.9800	-9.394%	75	415	-9.866%
2026-02-12	6.8000	6.9000	6.3000	6.6000	-9.959%	63	415	-18.333%
2026-02-11	7.2000	7.3500	6.9600	7.3300	+1.103%	57	363	-26.467%
2026-02-10	8.1500	8.1500	7.2500	7.2500	-12.121%	102	352	-25.655%
2026-02-09	7.3000	8.5000	7.3000	8.2500	+25.000%	13	305	-34.667%
2026-02-06	7.5000	7.5000	6.4400	6.6000	-18.012%	29	295	-18.333%
2026-02-05	7.5000	8.0500	7.2000	8.0500	+7.333%	147	266	-33.043%
2026-02-04	8.6500	8.6500	7.4000	7.5000	-12.791%	30	139	-28.133%
2026-02-03	9.4500	9.4500	8.5000	8.6000	-9.948%	11	114	-37.326%
2026-02-02	10.0000	10.0000	9.3500	9.5500	-11.163%	61	103	-43.560%
2026-01-30	11.8000	11.8000	10.7000	10.7500	0.000%	72	72	-49.860%