Dark

META20270617C490
META Jun 17 2027 490.00 Call (META270617C00490000)
option OPRA

EOD

Jul 22, 2026

191.30-7.226%(-14.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	191.3000	191.3000	191.3000	191.3000	-7.226%	1	125	0.000%
2026-07-17	202.3000	206.2000	202.3000	206.2000	-10.348%	2	125	-7.226%
2026-07-10	228.6800	230.0000	228.6800	230.0000	+18.710%	3	126	-16.826%
2026-07-09	157.0000	193.7500	157.0000	193.7500	+14.625%	28	127	-1.265%
2026-07-08	171.0000	171.0000	169.0300	169.0300	-6.675%	2	126	+13.175%
2026-07-07	176.4500	181.1200	176.4500	181.1200	+7.810%	5	126	+5.621%
2026-07-06	161.6000	168.0000	161.5000	168.0000	+6.993%	13	125	+13.869%
2026-07-02	159.8000	159.8000	157.0200	157.0200	-13.881%	2	118	+21.832%
2026-07-01	164.0100	187.3700	164.0100	182.3300	+34.194%	11	118	+4.920%
2026-06-30	135.8700	135.8700	135.8700	135.8700	-2.707%	1	118	+40.796%
2026-06-29	139.6500	139.6500	139.6500	139.6500	+9.745%	1	118	+36.985%
2026-06-26	127.2500	127.2500	127.2500	127.2500	+1.233%	1	117	+50.334%
2026-06-25	123.5100	128.7900	120.9700	125.7000	-8.148%	27	117	+52.188%
2026-06-23	136.8500	136.8500	136.8500	136.8500	-0.473%	1	123	+39.788%
2026-06-22	146.9500	146.9500	137.0000	137.5000	-8.180%	3	124	+39.127%
2026-06-18	145.9000	149.7500	145.9000	149.7500	+1.608%	2	120	+27.746%
2026-06-17	152.0000	152.0000	147.3800	147.3800	-11.377%	2	120	+29.801%
2026-06-16	161.4000	166.3000	161.4000	166.3000	+2.213%	3	120	+15.033%
2026-06-15	157.0000	162.7000	157.0000	162.7000	+16.907%	4	119	+17.578%
2026-06-12	137.5300	144.0000	137.5300	139.1700	-1.298%	8	119	+37.458%
2026-06-11	136.2500	141.1000	136.1500	141.0000	-2.083%	19	114	+35.674%
2026-06-10	144.0000	144.0000	144.0000	144.0000	-7.455%	1	97	+32.847%
2026-06-09	156.7000	156.7000	155.6000	155.6000	-2.169%	2	97	+22.943%
2026-06-08	159.5000	159.5000	159.0500	159.0500	-0.965%	2	97	+20.277%
2026-06-05	173.1000	173.1000	155.7500	160.6000	-18.207%	4	95	+19.116%
2026-06-04	196.6900	198.7000	196.0900	196.3500	+7.678%	6	95	-2.572%
2026-06-03	182.0000	182.3500	182.0000	182.3500	+7.562%	4	99	+4.908%
2026-06-02	169.3500	172.5000	169.3500	169.5300	-2.006%	3	99	+12.841%
2026-06-01	174.6500	178.3500	173.0000	173.0000	-7.925%	8	97	+10.578%
2026-05-29	187.8900	187.8900	187.8900	187.8900	+3.236%	1	95	+1.815%
2026-05-27	182.0000	182.0000	182.0000	182.0000	+6.651%	2	96	+5.110%
2026-05-21	164.0000	170.6500	164.0000	170.6500	-0.175%	2	98	+12.101%
2026-05-20	170.9500	170.9500	170.9500	170.9500	-2.593%	1	98	+11.904%
2026-05-18	172.1500	175.5000	172.1500	175.5000	-2.635%	3	97	+9.003%
2026-05-15	183.2000	183.2000	180.2500	180.2500	-0.634%	6	97	+6.130%
2026-05-14	182.0500	185.0000	181.4000	181.4000	+8.441%	10	96	+5.458%
2026-05-12	167.2800	167.2800	167.2800	167.2800	+0.954%	1	93	+14.359%
2026-05-11	167.6800	168.5000	165.7000	165.7000	-5.557%	3	93	+15.450%
2026-05-08	177.6800	177.6800	175.4500	175.4500	-5.925%	2	93	+9.034%
2026-05-07	184.3500	186.5000	184.3500	186.5000	+4.301%	3	93	+2.574%
2026-05-06	179.0000	179.0000	177.2100	178.8100	+0.455%	4	93	+6.985%
2026-05-01	178.6300	180.5000	178.0000	178.0000	-1.766%	5	89	+7.472%
2026-04-30	173.8300	181.2000	173.8300	181.2000	-21.371%	7	89	+5.574%
2026-04-28	229.7400	230.9000	229.7400	230.4500	-3.863%	10	88	-16.989%
2026-04-27	242.8500	242.8500	237.7500	239.7100	+5.478%	32	88	-20.195%
2026-04-24	223.1900	227.2600	223.1900	227.2600	-4.134%	14	74	-15.823%
2026-04-22	237.0800	237.8000	236.7600	237.0600	+1.555%	8	60	-19.303%
2026-04-21	233.4300	233.4300	233.4300	233.4300	-2.738%	2	52	-18.048%
2026-04-20	240.0000	240.0000	240.0000	240.0000	+2.175%	1	52	-20.292%
2026-04-15	234.8900	234.8900	234.8900	234.8900	+14.692%	2	53	-18.558%
2026-04-14	204.8000	204.8000	204.8000	204.8000	+3.959%	1	55	-6.592%
2026-04-13	197.0000	197.0000	197.0000	197.0000	-0.208%	1	56	-2.893%
2026-04-10	197.4100	197.4100	197.4100	197.4100	-2.514%	2	56	-3.095%
2026-04-09	202.5000	202.5000	202.5000	202.5000	+6.663%	1	56	-5.531%
2026-04-08	189.8300	189.8500	189.8300	189.8500	+23.818%	3	57	+0.764%
2026-04-07	153.3300	153.3300	153.3300	153.3300	+3.072%	1	56	+24.764%
2026-04-02	148.7600	148.7600	148.7600	148.7600	-1.809%	1	56	+28.596%
2026-03-31	151.5000	151.5000	151.5000	151.5000	+20.152%	1	56	+26.271%
2026-03-30	126.0900	126.0900	126.0900	126.0900	+3.116%	1	56	+51.717%
2026-03-27	128.6100	128.6100	122.2800	122.2800	-12.532%	9	55	+56.444%
2026-03-26	165.7300	165.7300	138.8500	139.8000	-22.204%	9	54	+36.838%
2026-03-23	179.7000	179.7000	179.7000	179.7000	-0.806%	1	56	+6.455%
2026-03-19	181.1600	181.1600	181.1600	181.1600	-9.420%	1	57	+5.597%
2026-03-17	204.4000	204.4000	200.0000	200.0000	+1.215%	2	57	-4.350%
2026-03-16	203.5000	203.5000	197.6000	197.6000	+1.856%	2	57	-3.188%
2026-03-13	194.0000	194.0000	194.0000	194.0000	-3.865%	1	57	-1.392%
2026-03-09	201.8000	201.8000	201.8000	201.8000	-8.001%	1	57	-5.203%
2026-02-25	219.6000	219.9000	219.3500	219.3500	-0.440%	12	55	-12.788%
2026-02-20	220.3200	220.3200	220.3200	220.3200	-10.183%	10	55	-13.172%
2026-02-09	245.3000	245.3000	245.3000	245.3000	+7.919%	1	50	-22.014%
2026-02-06	224.0000	227.3000	224.0000	227.3000	-6.549%	3	50	-15.838%
2026-02-05	243.2300	243.2300	243.2300	243.2300	-4.032%	1	50	-21.350%
2026-02-03	253.4500	253.4500	253.4500	253.4500	-7.830%	1	49	-24.522%
2026-01-30	274.9800	274.9800	274.9800	274.9800	-6.488%	1	48	-30.431%
2026-01-29	279.6000	294.0600	279.4500	294.0600	+23.389%	10	48	-34.945%
2026-01-27	238.3200	238.3200	238.3200	238.3200	+9.046%	1	53	-19.730%
2026-01-22	218.7300	218.7300	218.5500	218.5500	+20.201%	3	53	-12.469%
2026-01-20	183.5500	184.2500	181.8200	181.8200	-7.527%	5	51	+5.214%
2026-01-16	196.6200	196.6200	196.6200	196.6200	+2.749%	1	50	-2.706%
2026-01-14	195.7800	195.7800	191.0000	191.3600	-12.277%	14	50	-0.031%
2026-01-12	218.9400	218.9400	217.3500	218.1400	-4.186%	5	42	-12.304%
2025-12-29	226.1200	227.6700	226.1200	227.6700	-3.259%	2	38	-15.975%
2025-12-23	235.2500	235.3400	234.8500	235.3400	+4.341%	3	38	-18.713%
2025-12-15	226.0000	226.0000	225.5500	225.5500	-5.903%	16	36	-15.185%
2025-12-04	238.3000	239.7000	238.3000	239.7000	+12.694%	3	36	-20.192%
2025-11-25	211.1000	212.7000	210.8300	212.7000	+17.417%	3	36	-10.061%
2025-11-19	181.6000	181.8500	181.1500	181.1500	-0.494%	4	36	+5.603%
2025-11-18	182.0500	182.0500	182.0500	182.0500	-2.386%	1	34	+5.081%
2025-11-17	186.5000	186.5000	186.5000	186.5000	-6.750%	1	34	+2.574%
2025-11-14	200.0000	200.0000	198.0000	200.0000	-0.725%	12	34	-4.350%
2025-11-13	201.4600	201.4600	201.4600	201.4600	-5.661%	1	34	-5.043%
2025-11-11	209.0000	213.5500	209.0000	213.5500	+3.149%	6	34	-10.419%
2025-11-06	213.9500	213.9500	206.9600	207.0300	-5.741%	7	34	-7.598%
2025-11-04	219.9200	219.9300	218.9000	219.6400	-2.814%	20	29	-12.903%
2025-11-03	228.7000	228.7000	226.0000	226.0000	-10.221%	3	9	-15.354%
2025-10-30	247.0000	251.7300	239.0700	251.7300	-15.242%	6	9	-24.006%
2025-10-09	297.0000	297.0000	297.0000	297.0000	+1.712%	1	3	-35.589%
2025-10-03	292.0000	292.0000	292.0000	292.0000	-1.017%	1	3	-34.486%
2025-10-02	291.8200	295.0000	291.8200	295.0000	-6.999%	2	2	-35.153%
2025-09-08	317.2000	317.2000	317.2000	317.2000	+0.063%	1	1	-39.691%
2025-08-22	317.0000	317.0000	317.0000	317.0000	0.000%	1	1	-39.653%