Dark

META20270617C480
META Jun 17 2027 480.00 Call (META270617C00480000)
option OPRA

EOD

Jul 23, 2026

183.35-14.021%(-29.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	186.5000	186.5000	183.3500	183.3500	-14.021%	2	140	0.000%
2026-07-17	200.7000	213.2500	200.7000	213.2500	-9.701%	2	138	-14.021%
2026-07-16	236.1600	236.1600	236.1600	236.1600	-2.494%	1	138	-22.362%
2026-07-15	244.6200	244.6200	242.2000	242.2000	+4.397%	8	137	-24.298%
2026-07-14	232.0000	232.0000	232.0000	232.0000	+1.098%	1	145	-20.970%
2026-07-13	229.5100	229.5100	229.4800	229.4800	-3.580%	2	145	-20.102%
2026-07-10	229.2000	240.9900	229.2000	238.0000	+26.710%	31	145	-22.962%
2026-07-09	172.5500	187.8300	172.3500	187.8300	+7.087%	64	150	-2.385%
2026-07-08	181.0000	181.0000	175.4000	175.4000	-6.662%	8	120	+4.532%
2026-07-07	180.2000	187.9200	178.0000	187.9200	+8.876%	6	115	-2.432%
2026-07-06	164.5000	172.6000	164.5000	172.6000	+6.255%	9	116	+6.228%
2026-07-02	171.7000	171.8500	162.4400	162.4400	-13.665%	10	114	+12.872%
2026-07-01	174.0000	188.1500	174.0000	188.1500	+33.307%	10	114	-2.551%
2026-06-30	137.2800	141.1400	136.1000	141.1400	+3.022%	5	113	+29.906%
2026-06-26	137.0000	137.0000	137.0000	137.0000	+4.660%	1	112	+33.832%
2026-06-25	126.5500	134.8500	126.5500	130.9000	-8.647%	34	112	+40.069%
2026-06-23	143.9500	143.9500	143.2900	143.2900	-0.906%	3	110	+27.957%
2026-06-22	144.6000	144.6000	144.6000	144.6000	-5.859%	1	108	+26.798%
2026-06-17	164.8500	164.8500	153.6000	153.6000	-10.175%	5	102	+19.368%
2026-06-16	167.5500	171.0000	167.5500	171.0000	+2.090%	2	102	+7.222%
2026-06-15	167.5000	167.5000	167.5000	167.5000	+15.637%	1	103	+9.463%
2026-06-12	144.9500	144.9500	144.8500	144.8500	-1.963%	5	104	+26.579%
2026-06-11	141.3500	147.7500	140.0000	147.7500	-12.069%	7	99	+24.095%
2026-06-09	168.0300	168.0300	168.0300	168.0300	+2.520%	1	99	+9.117%
2026-06-08	159.5500	166.3600	159.5500	163.9000	-2.730%	16	99	+11.867%
2026-06-05	180.0000	180.0000	168.5000	168.5000	-16.901%	2	99	+8.813%
2026-06-04	200.2100	202.7700	200.2100	202.7700	+5.062%	2	98	-9.577%
2026-06-03	180.2300	193.0000	180.2300	193.0000	+7.491%	5	98	-5.000%
2026-06-02	173.0000	179.6500	173.0000	179.5500	+1.058%	4	97	+2.116%
2026-06-01	185.0000	185.0000	177.6700	177.6700	-10.394%	4	94	+3.197%
2026-05-28	200.5000	200.9000	198.2800	198.2800	-2.923%	3	93	-7.530%
2026-05-27	180.0000	204.2500	180.0000	204.2500	+12.845%	18	95	-10.233%
2026-05-26	177.2400	181.0000	177.2400	181.0000	+0.277%	2	83	+1.298%
2026-05-22	183.0000	183.0000	179.0000	180.5000	+2.732%	6	82	+1.579%
2026-05-20	177.0000	177.0000	175.7000	175.7000	-0.397%	3	83	+4.354%
2026-05-19	176.4000	176.4000	176.4000	176.4000	-2.810%	1	79	+3.940%
2026-05-18	181.5000	181.5000	181.5000	181.5000	-0.874%	1	79	+1.019%
2026-05-15	183.1000	183.1000	183.1000	183.1000	-4.586%	1	79	+0.137%
2026-05-14	192.0000	192.0000	191.9000	191.9000	+1.750%	2	79	-4.455%
2026-05-13	178.0000	188.6000	178.0000	188.6000	+7.159%	3	82	-2.784%
2026-05-11	174.6000	176.0000	173.5000	176.0000	-3.456%	9	82	+4.176%
2026-05-08	185.2500	185.2500	181.6700	182.3000	-5.299%	8	74	+0.576%
2026-05-07	191.2800	192.5000	191.2800	192.5000	+3.439%	5	71	-4.753%
2026-05-06	188.0000	188.4700	186.1000	186.1000	+5.511%	12	72	-1.478%
2026-05-05	176.0000	176.4000	176.0000	176.3800	-4.515%	12	72	+3.952%
2026-05-04	180.8500	185.0000	180.8500	184.7200	+0.038%	10	66	-0.742%
2026-05-01	186.0000	186.0000	184.1600	184.6500	-1.204%	8	55	-0.704%
2026-04-30	183.2500	188.1000	177.5000	186.9000	-21.299%	9	55	-1.899%
2026-04-29	237.4800	237.4800	237.4800	237.4800	-0.093%	2	51	-22.793%
2026-04-28	238.2000	238.5500	237.5500	237.7000	-4.037%	47	51	-22.865%
2026-04-27	247.1500	248.4500	245.4000	247.7000	+2.305%	27	36	-25.979%
2026-04-21	238.5100	242.1200	238.5100	242.1200	-4.270%	3	34	-24.273%
2026-04-17	252.9200	252.9200	252.9200	252.9200	+3.839%	1	34	-27.507%
2026-04-16	243.5700	243.5700	243.5700	243.5700	+17.355%	1	33	-24.724%
2026-04-13	207.5500	207.5500	207.5500	207.5500	-0.931%	1	34	-11.660%
2026-04-09	210.7000	211.2500	209.5000	209.5000	+25.569%	10	35	-12.482%
2026-04-06	166.8400	166.8400	166.8400	166.8400	+0.810%	1	35	+9.896%
2026-04-02	155.0600	165.5000	155.0600	165.5000	-1.722%	3	38	+10.785%
2026-04-01	175.6800	175.6800	168.4000	168.4000	+11.523%	5	38	+8.878%
2026-03-31	151.5800	151.5800	151.0000	151.0000	+11.893%	2	39	+21.424%
2026-03-30	132.3700	138.9500	132.3700	134.9500	+3.768%	5	40	+35.865%
2026-03-27	137.0000	137.0000	128.5000	130.0500	-11.040%	7	39	+40.984%
2026-03-26	153.9300	153.9300	144.7300	146.1900	-22.499%	6	33	+25.419%
2026-03-23	187.7000	188.6300	187.1200	188.6300	+6.571%	3	30	-2.799%
2026-03-20	177.0000	177.0000	177.0000	177.0000	-13.490%	2	31	+3.588%
2026-03-17	204.6000	204.6000	204.6000	204.6000	-1.279%	1	29	-10.386%
2026-03-16	209.7700	209.7700	207.2500	207.2500	+6.808%	2	28	-11.532%
2026-03-13	204.0000	205.5000	194.0400	194.0400	-19.207%	5	30	-5.509%
2026-03-04	240.1700	240.1700	240.1700	240.1700	+7.075%	1	28	-23.658%
2026-02-20	224.3000	224.3000	224.3000	224.3000	-7.900%	1	28	-18.257%
2026-02-10	243.5400	243.5400	243.5400	243.5400	-0.576%	1	29	-24.715%
2026-02-04	244.9500	244.9500	244.9500	244.9500	-15.534%	8	28	-25.148%
2026-01-29	296.9000	296.9000	287.0500	290.0000	+18.765%	9	36	-36.776%
2026-01-28	247.0000	247.0000	244.1800	244.1800	-0.041%	5	39	-24.912%
2026-01-27	244.2800	244.2800	244.2800	244.2800	-0.881%	4	34	-24.943%
2026-01-26	246.4500	246.4500	246.4500	246.4500	+9.334%	1	30	-25.604%
2026-01-22	225.8500	225.8500	225.3800	225.4100	+17.401%	10	30	-18.659%
2026-01-21	192.0000	192.0000	192.0000	192.0000	+1.587%	2	20	-4.505%
2026-01-20	193.0000	193.0000	189.0000	189.0000	-16.093%	3	20	-2.989%
2026-01-12	225.2500	225.2500	225.2500	225.2500	+3.042%	1	19	-18.602%
2026-01-08	218.6000	218.6000	218.6000	218.6000	-7.733%	1	18	-16.125%
2026-01-05	236.9200	236.9200	236.9200	236.9200	-2.582%	1	17	-22.611%
2025-12-24	241.0000	243.2000	241.0000	243.2000	+0.021%	3	17	-24.609%
2025-12-18	238.8000	243.1500	238.8000	243.1500	+1.313%	3	17	-24.594%
2025-12-16	240.0000	240.0000	240.0000	240.0000	+3.181%	1	15	-23.604%
2025-12-15	232.6000	232.6000	232.6000	232.6000	-1.877%	1	15	-21.174%
2025-12-09	237.0500	237.0500	237.0500	237.0500	-5.142%	1	15	-22.653%
2025-12-08	253.9500	253.9500	249.9000	249.9000	-2.000%	2	14	-26.631%
2025-12-05	255.0000	255.0000	255.0000	255.0000	+2.698%	2	12	-28.098%
2025-12-04	248.5000	248.5500	248.3000	248.3000	+8.310%	4	14	-26.158%
2025-12-01	229.2500	229.2500	229.2500	229.2500	+12.931%	1	14	-20.022%
2025-11-24	203.0000	203.0000	203.0000	203.0000	+3.046%	1	13	-9.680%
2025-11-17	197.0000	197.0000	197.0000	197.0000	-13.744%	1	12	-6.929%
2025-11-05	228.3900	228.3900	228.3900	228.3900	-4.579%	1	11	-19.721%
2025-11-03	242.4500	242.4500	239.3500	239.3500	-0.271%	2	8	-23.397%
2025-10-31	254.0500	254.0500	235.9500	240.0000	-7.088%	5	8	-23.604%
2025-10-30	249.0000	261.3000	242.0000	258.3100	-27.441%	5	7	-29.019%
2025-07-31	356.0000	356.0000	356.0000	356.0000	+29.220%	2	2	-48.497%
2025-07-30	275.5000	275.5000	275.5000	275.5000	-7.550%	1	2	-33.448%
2025-07-24	298.0000	298.0000	298.0000	298.0000	0.000%	1	1	-38.473%