Dark

META20270617C520
META Jun 17 2027 520.00 Call (META270617C00520000)
option OPRA

EOD

Jul 22, 2026

177.87-5.639%(-10.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	177.8700	177.8700	177.8700	177.8700	-5.639%	1	578	0.000%
2026-07-21	188.5000	188.5000	188.5000	188.5000	-2.240%	2	579	-5.639%
2026-07-20	192.8200	192.8200	192.8200	192.8200	-7.298%	2	581	-7.753%
2026-07-16	213.3000	213.3000	208.0000	208.0000	-4.368%	2	579	-14.486%
2026-07-15	214.0000	220.0000	210.8500	217.5000	+6.649%	6	580	-18.221%
2026-07-14	203.9400	203.9400	203.9400	203.9400	-1.891%	1	584	-12.783%
2026-07-10	203.9200	214.0800	201.1500	207.8700	+19.110%	27	585	-14.432%
2026-07-09	147.7000	174.5200	147.7000	174.5200	+15.225%	21	603	+1.920%
2026-07-08	150.5300	151.4600	150.5300	151.4600	-7.421%	2	603	+17.437%
2026-07-07	154.0000	163.6000	154.0000	163.6000	+10.541%	3	605	+8.722%
2026-07-06	138.3700	148.0000	135.6800	148.0000	+8.187%	7	608	+20.182%
2026-07-02	140.2500	140.2500	136.8000	136.8000	-16.341%	10	604	+30.022%
2026-07-01	149.0000	167.5000	148.0000	163.5200	+40.723%	33	604	+8.776%
2026-06-30	115.0600	116.2000	113.0000	116.2000	-4.887%	5	611	+53.072%
2026-06-29	121.4700	122.1700	120.6800	122.1700	+10.063%	9	614	+45.592%
2026-06-26	106.2000	115.0500	106.0800	111.0000	+2.863%	12	610	+60.243%
2026-06-25	107.9100	107.9100	107.9100	107.9100	-6.523%	1	606	+64.832%
2026-06-24	123.0500	123.0500	115.4400	115.4400	-4.279%	5	607	+54.080%
2026-06-23	120.7500	120.7500	120.6000	120.6000	-2.102%	10	604	+47.488%
2026-06-22	125.0000	128.0000	119.5300	123.1900	-4.252%	19	604	+44.387%
2026-06-18	122.5000	132.0000	121.4800	128.6600	+2.764%	11	611	+38.248%
2026-06-17	133.5600	133.5600	125.2000	125.2000	-14.481%	8	611	+42.069%
2026-06-16	145.8000	146.4000	143.5600	146.4000	+4.014%	6	611	+21.496%
2026-06-15	135.9600	147.0100	135.9600	140.7500	+14.945%	9	609	+26.373%
2026-06-12	121.7000	126.3000	121.7000	122.4500	-3.202%	7	612	+45.259%
2026-06-11	121.0000	126.5000	117.0000	126.5000	-0.197%	29	607	+40.609%
2026-06-10	137.2000	138.0000	126.7500	126.7500	-7.617%	21	589	+40.331%
2026-06-09	138.0000	140.2500	137.2000	137.2000	-2.695%	5	583	+29.643%
2026-06-08	139.5900	141.0000	137.0000	141.0000	-1.954%	9	580	+26.149%
2026-06-05	163.8300	163.8300	136.6000	143.8100	-15.901%	20	577	+23.684%
2026-06-04	172.3000	178.9500	171.0000	171.0000	+8.613%	239	563	+4.018%
2026-06-03	160.0000	160.0000	157.4400	157.4400	+5.311%	6	346	+12.976%
2026-06-02	148.5000	153.5000	148.5000	149.5000	-0.134%	226	352	+18.977%
2026-06-01	163.0000	163.0000	149.7000	149.7000	-10.252%	8	164	+18.818%
2026-05-29	166.8000	166.8000	166.8000	166.8000	-3.584%	1	158	+6.637%
2026-05-28	173.0000	173.0000	173.0000	173.0000	-1.537%	1	157	+2.815%
2026-05-27	155.3200	178.6000	155.3200	175.7000	+14.463%	4	156	+1.235%
2026-05-26	153.5000	153.5000	153.5000	153.5000	-0.292%	1	154	+15.876%
2026-05-22	152.0000	153.9800	152.0000	153.9500	+3.873%	5	153	+15.538%
2026-05-21	143.7700	148.2100	143.7700	148.2100	-1.659%	9	152	+20.012%
2026-05-20	147.2100	150.7100	147.2100	150.7100	+1.831%	3	152	+18.021%
2026-05-19	149.5800	149.5800	148.0000	148.0000	-5.431%	2	144	+20.182%
2026-05-18	156.5000	156.5000	156.5000	156.5000	-4.270%	4	144	+13.655%
2026-05-14	166.0000	166.0000	163.0000	163.4800	+9.110%	5	144	+8.802%
2026-05-11	149.4000	149.8300	149.4000	149.8300	-3.323%	2	141	+18.715%
2026-05-08	157.7000	157.7000	154.0800	154.9800	-3.077%	4	139	+14.770%
2026-05-06	147.4300	160.2400	147.4300	159.9000	+6.600%	5	140	+11.238%
2026-05-05	152.1500	152.1500	150.0000	150.0000	-5.482%	4	141	+18.580%
2026-05-04	154.1000	160.1300	154.1000	158.7000	+0.954%	5	139	+12.079%
2026-05-01	159.0500	159.7000	157.2000	157.2000	+0.159%	4	134	+13.149%
2026-04-30	146.1500	158.0500	146.1500	156.9500	-24.904%	10	134	+13.329%
2026-04-29	209.0000	209.0000	209.0000	209.0000	-0.524%	1	128	-14.895%
2026-04-28	209.4500	210.1000	209.4500	210.1000	-3.046%	7	129	-15.340%
2026-04-27	214.5000	222.0000	214.5000	216.7000	+10.011%	110	129	-17.919%
2026-04-24	202.5000	202.5000	196.9800	196.9800	-1.829%	4	107	-9.701%
2026-04-23	204.0500	204.6000	200.6500	200.6500	-6.286%	13	104	-11.353%
2026-04-22	211.3000	215.5000	211.3000	214.1100	+1.229%	3	115	-16.926%
2026-04-21	211.5100	211.5100	211.5100	211.5100	-1.623%	2	115	-15.905%
2026-04-20	215.0000	215.0000	215.0000	215.0000	-3.066%	1	115	-17.270%
2026-04-17	221.8000	221.8000	221.8000	221.8000	+3.230%	1	114	-19.806%
2026-04-15	212.9200	217.1700	212.9200	214.8600	+3.542%	5	115	-17.216%
2026-04-14	192.9700	207.5100	192.9700	207.5100	+16.161%	14	119	-14.284%
2026-04-13	178.6400	178.6400	178.6400	178.6400	+1.035%	1	107	-0.431%
2026-04-10	187.1000	187.1000	176.8100	176.8100	-2.852%	2	107	+0.600%
2026-04-09	182.0000	182.0000	182.0000	182.0000	+3.716%	1	106	-2.269%
2026-04-08	157.4500	175.4800	150.7300	175.4800	+28.887%	10	107	+1.362%
2026-04-07	134.5000	136.1500	134.0000	136.1500	-4.790%	6	116	+30.643%
2026-04-06	143.3000	143.3000	143.0000	143.0000	+1.924%	3	117	+24.385%
2026-04-02	134.0000	140.3000	132.8100	140.3000	-1.813%	8	113	+26.778%
2026-04-01	142.8900	142.8900	142.8900	142.8900	+4.299%	1	113	+24.480%
2026-03-31	127.6700	137.0000	127.6700	137.0000	+18.707%	6	113	+29.832%
2026-03-30	115.0000	116.3000	112.2500	115.4100	+6.085%	25	110	+54.120%
2026-03-27	122.5000	122.5000	106.0100	108.7900	-11.904%	26	93	+63.498%
2026-03-26	139.5400	139.5400	122.8100	123.4900	-21.965%	19	78	+44.036%
2026-03-25	158.2500	158.2500	158.2500	158.2500	+0.976%	1	70	+12.398%
2026-03-24	156.7200	156.7200	156.7200	156.7200	-3.008%	1	71	+13.495%
2026-03-23	160.8000	161.5800	160.8000	161.5800	+3.477%	5	70	+10.082%
2026-03-20	157.8000	157.8000	156.1500	156.1500	-6.396%	2	67	+13.910%
2026-03-19	166.8200	166.8200	166.8200	166.8200	-3.572%	3	66	+6.624%
2026-03-18	173.0000	173.0000	173.0000	173.0000	-11.418%	1	66	+2.815%
2026-03-09	183.5000	195.3000	183.4000	195.3000	+0.154%	4	65	-8.925%
2026-03-06	195.0000	195.0000	195.0000	195.0000	-8.989%	3	63	-8.785%
2026-03-04	212.0600	214.2600	212.0600	214.2600	+10.352%	4	63	-16.984%
2026-02-27	194.1600	194.1600	194.1600	194.1600	-4.085%	1	64	-8.390%
2026-02-26	202.4300	202.4300	202.4300	202.4300	+2.237%	1	63	-12.133%
2026-02-25	197.2000	199.4500	197.2000	198.0000	+5.448%	8	64	-10.167%
2026-02-23	187.7700	187.7700	187.7700	187.7700	-7.956%	1	64	-5.272%
2026-02-20	204.0000	204.0000	204.0000	204.0000	+7.453%	3	64	-12.809%
2026-02-17	189.8500	189.8500	189.8500	189.8500	-3.409%	1	64	-6.310%
2026-02-13	196.5500	196.5500	196.5500	196.5500	-2.447%	2	61	-9.504%
2026-02-12	210.0000	210.0000	199.4000	201.4800	-9.747%	14	61	-11.718%
2026-02-09	214.0000	223.2400	208.0000	223.2400	+5.952%	4	58	-20.323%
2026-02-06	206.5000	210.7000	198.0000	210.7000	+0.501%	19	60	-15.581%
2026-02-05	209.6500	209.6500	209.6500	209.6500	-5.350%	1	46	-15.159%
2026-02-04	223.6900	223.6900	221.5000	221.5000	-4.059%	7	45	-19.698%
2026-02-03	230.8700	230.8700	230.8700	230.8700	-8.725%	2	49	-22.957%
2026-01-30	252.9400	252.9400	252.9400	252.9400	-6.661%	1	49	-29.679%
2026-01-29	259.4300	271.8200	255.5600	270.9900	+25.720%	21	48	-34.363%
2026-01-28	220.0800	220.0800	215.5500	215.5500	-2.466%	2	56	-17.481%
2026-01-26	216.5500	221.1800	216.5500	221.0000	+2.886%	6	56	-19.516%
2026-01-23	210.4500	214.8000	210.4500	214.8000	+8.793%	2	54	-17.193%
2026-01-22	191.5000	197.4400	191.5000	197.4400	+13.759%	2	54	-9.912%
2026-01-21	173.5600	173.5600	173.5600	173.5600	+5.765%	1	54	+2.483%
2026-01-20	164.5600	164.5800	164.1000	164.1000	-7.445%	5	53	+8.391%
2026-01-16	177.3000	177.3000	177.3000	177.3000	+2.102%	1	52	+0.321%
2026-01-14	173.6500	173.6500	173.6500	173.6500	-13.753%	4	52	+2.430%
2026-01-09	201.3400	201.3400	201.3400	201.3400	+0.670%	1	56	-11.657%
2026-01-07	199.9900	200.0000	199.9900	200.0000	-5.281%	2	57	-11.065%
2025-12-31	209.2900	211.1500	209.2900	211.1500	-2.291%	13	48	-15.761%
2025-12-24	215.3700	216.1000	215.3700	216.1000	+1.218%	2	48	-17.691%
2025-12-19	213.5000	213.5000	213.5000	213.5000	-2.658%	1	48	-16.689%
2025-12-18	219.3300	219.3300	219.3300	219.3300	+3.394%	1	49	-18.903%
2025-12-17	211.3300	212.1300	211.3300	212.1300	+6.678%	2	50	-16.150%
2025-12-15	199.1000	199.1000	198.8500	198.8500	-1.977%	2	48	-10.551%
2025-12-12	200.4500	202.8600	200.4500	202.8600	-1.553%	2	48	-12.319%
2025-12-11	207.3000	207.3000	206.0600	206.0600	-0.358%	2	48	-13.680%
2025-12-10	206.8000	206.8000	206.8000	206.8000	-6.993%	1	48	-13.989%
2025-12-08	224.2200	224.2200	222.3500	222.3500	+1.474%	3	47	-20.004%
2025-12-04	221.5700	221.5700	219.1200	219.1200	+6.862%	3	48	-18.825%
2025-11-28	204.6300	205.0500	204.6300	205.0500	+3.849%	3	51	-13.255%
2025-11-25	197.4500	197.4500	197.4500	197.4500	+10.000%	2	48	-9.916%
2025-11-24	179.5000	179.5000	179.5000	179.5000	+12.546%	1	46	-0.908%
2025-11-19	166.2000	168.0000	159.4900	159.4900	-7.084%	5	45	+11.524%
2025-11-18	162.5500	171.6500	162.5500	171.6500	-2.472%	6	40	+3.624%
2025-11-17	176.0000	176.0000	176.0000	176.0000	-1.124%	1	37	+1.063%
2025-11-14	178.0000	178.0000	178.0000	178.0000	-0.280%	1	36	-0.073%
2025-11-13	178.5000	178.5000	178.5000	178.5000	-0.833%	1	37	-0.353%
2025-11-12	180.0000	180.0000	180.0000	180.0000	-8.833%	1	36	-1.183%
2025-11-10	195.0000	198.0000	194.0000	197.4400	+8.329%	4	35	-9.912%
2025-11-07	179.8100	182.2600	177.0500	182.2600	-3.617%	4	32	-2.409%
2025-11-06	190.9500	191.9800	189.1000	189.1000	-3.323%	5	30	-5.939%
2025-11-04	204.3500	204.3500	195.6000	195.6000	-7.866%	2	29	-9.064%
2025-11-03	217.1300	220.0500	210.1000	212.3000	-0.329%	11	16	-16.218%
2025-10-31	226.7500	226.7500	213.0000	213.0000	-6.167%	7	16	-16.493%
2025-10-30	223.0000	233.2200	218.0000	227.0000	-14.469%	12	11	-21.643%
2025-10-15	265.4000	265.4000	265.4000	265.4000	+1.278%	1	1	-32.980%
2025-10-07	262.0500	262.0500	262.0500	262.0500	0.000%	1	1	-32.124%