Dark

META20270617C540
META Jun 17 2027 540.00 Call (META270617C00540000)
option OPRA

EOD

Jul 23, 2026

144.08-9.950%(-15.92)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	142.0000	144.1700	138.5000	144.0800	-9.950%	41	721	0.000%
2026-07-22	164.0000	164.0000	160.0000	160.0000	-8.853%	20	712	-9.950%
2026-07-21	176.6300	176.6300	175.5000	175.5400	-0.825%	12	717	-17.922%
2026-07-20	177.0000	177.0000	177.0000	177.0000	-0.807%	5	720	-18.599%
2026-07-17	172.7500	178.4400	168.0000	178.4400	-6.966%	11	720	-19.256%
2026-07-16	197.2800	197.9000	191.8000	191.8000	-5.652%	9	716	-24.880%
2026-07-15	199.0000	207.2000	197.2500	203.2900	+6.013%	14	715	-29.126%
2026-07-14	186.6500	191.7600	186.6500	191.7600	+1.294%	4	716	-24.864%
2026-07-13	202.0000	202.0000	189.3100	189.3100	-1.128%	3	718	-23.892%
2026-07-10	180.2500	200.0000	180.2500	191.4700	+16.750%	65	719	-24.751%
2026-07-09	131.8000	164.0000	131.8000	164.0000	+15.672%	143	737	-12.146%
2026-07-08	138.2000	141.7800	136.6500	141.7800	-5.480%	20	673	+1.622%
2026-07-07	145.0000	153.0000	140.0900	150.0000	+10.660%	12	670	-3.947%
2026-07-06	132.5000	136.7200	129.7500	135.5500	+7.256%	198	678	+6.293%
2026-07-02	128.0700	128.0700	126.3800	126.3800	-15.493%	2	772	+14.005%
2026-07-01	136.0000	154.4600	130.5000	149.5500	+35.671%	94	772	-3.658%
2026-06-30	106.0000	110.2300	102.8000	110.2300	+0.832%	35	830	+30.709%
2026-06-29	112.0000	115.0000	109.3200	109.3200	+8.131%	25	805	+31.797%
2026-06-26	97.0700	104.1000	96.4500	101.1000	+3.692%	136	814	+42.512%
2026-06-25	104.9000	104.9000	96.0000	97.5000	-9.023%	93	823	+47.774%
2026-06-24	111.0000	111.3100	105.3000	107.1700	-2.137%	74	747	+34.441%
2026-06-23	111.5000	111.5000	109.5100	109.5100	-2.040%	2	764	+31.568%
2026-06-22	114.9000	114.9000	109.0000	111.7900	-7.535%	219	766	+28.885%
2026-06-18	116.5000	121.3000	116.5000	120.9000	+6.053%	11	683	+19.173%
2026-06-17	124.5000	124.5000	114.0000	114.0000	-14.779%	25	683	+26.386%
2026-06-16	138.1000	138.1000	132.9000	133.7700	+2.115%	11	683	+7.707%
2026-06-15	129.6500	136.0000	129.6500	131.0000	+15.469%	20	680	+9.985%
2026-06-12	116.6200	116.6200	112.8300	113.4500	-0.482%	14	668	+26.999%
2026-06-11	111.9000	115.9100	107.8000	114.0000	-3.610%	38	658	+26.386%
2026-06-10	120.0000	120.0000	118.2700	118.2700	-6.254%	2	624	+21.823%
2026-06-09	130.7700	133.3100	125.7000	126.1600	-0.669%	21	623	+14.204%
2026-06-08	133.9000	133.9000	124.4100	127.0100	-4.143%	12	622	+13.440%
2026-06-05	155.6000	155.6000	124.9800	132.5000	-13.540%	30	616	+8.740%
2026-06-04	160.1400	166.8000	153.2500	153.2500	+0.295%	31	598	-5.984%
2026-06-03	145.0000	153.8000	145.0000	152.8000	+12.518%	23	596	-5.707%
2026-06-02	136.0000	142.3000	135.8000	135.8000	-3.014%	27	613	+6.097%
2026-06-01	144.5900	147.3800	140.0000	140.0200	-8.811%	8	587	+2.900%
2026-05-29	161.0000	161.0000	153.5500	153.5500	-5.099%	3	583	-6.167%
2026-05-28	164.0000	165.1300	159.0000	161.8000	+1.277%	14	582	-10.952%
2026-05-27	143.0000	161.2600	143.0000	159.7600	+13.466%	11	572	-9.815%
2026-05-26	142.0500	142.0500	139.5000	140.8000	-0.712%	6	570	+2.330%
2026-05-22	142.3500	142.9300	140.2000	141.8100	+0.574%	12	566	+1.601%
2026-05-21	136.0000	141.0000	132.0000	141.0000	+2.100%	52	575	+2.184%
2026-05-20	135.6500	140.0000	135.5000	138.1000	+0.634%	42	575	+4.330%
2026-05-19	143.0000	143.0000	137.0400	137.2300	-4.701%	5	559	+4.992%
2026-05-18	144.8700	144.8700	144.0000	144.0000	-1.268%	4	559	+0.056%
2026-05-15	145.8500	145.8500	145.8500	145.8500	-3.057%	1	559	-1.214%
2026-05-14	149.0000	153.1000	149.0000	150.4500	-0.133%	19	560	-4.234%
2026-05-13	136.2500	150.6500	136.2500	150.6500	+8.600%	7	573	-4.361%
2026-05-12	135.9500	138.7200	134.9500	138.7200	+2.324%	49	573	+3.864%
2026-05-11	138.5000	138.5000	135.3100	135.5700	-6.180%	247	573	+6.277%
2026-05-08	148.3500	148.3500	142.3000	144.5000	-4.305%	5	361	-0.291%
2026-05-07	154.0000	154.0000	151.0000	151.0000	+0.346%	12	361	-4.583%
2026-05-06	149.8000	150.4800	148.8000	150.4800	+8.376%	3	353	-4.253%
2026-05-05	140.0000	140.5500	138.0000	138.8500	-4.525%	17	354	+3.767%
2026-05-04	147.1600	147.1600	144.9500	145.4300	-0.690%	15	343	-0.928%
2026-05-01	150.9500	150.9500	144.0000	146.4400	-1.054%	16	325	-1.612%
2026-04-30	150.0000	152.0000	140.0000	148.0000	-23.958%	68	325	-2.649%
2026-04-29	193.6100	194.6300	193.6100	194.6300	-0.926%	3	275	-25.972%
2026-04-28	200.3100	200.3100	194.7000	196.4500	-3.384%	5	274	-26.658%
2026-04-27	205.3000	206.5500	201.0000	203.3300	+0.163%	34	276	-29.140%
2026-04-24	200.6300	203.0000	200.6300	203.0000	+6.088%	4	276	-29.025%
2026-04-23	191.3000	191.3500	191.3000	191.3500	-9.741%	5	274	-24.703%
2026-04-17	208.7600	212.0000	208.0000	212.0000	+3.163%	7	273	-32.038%
2026-04-16	200.6400	205.5000	200.6400	205.5000	+2.036%	2	278	-29.888%
2026-04-15	199.5200	202.0000	199.5200	201.4000	+5.972%	20	278	-28.461%
2026-04-14	178.0000	195.0000	178.0000	190.0500	+11.597%	19	291	-24.188%
2026-04-13	165.0000	170.3000	165.0000	170.3000	+2.007%	121	310	-15.396%
2026-04-10	173.3600	174.0000	164.8000	166.9500	-0.625%	16	235	-13.699%
2026-04-09	166.0700	171.5000	165.4000	168.0000	+7.976%	6	232	-14.238%
2026-04-08	147.3000	167.1700	140.6200	155.5900	+24.542%	21	235	-7.398%
2026-04-07	125.0500	125.0500	121.9500	124.9300	-4.400%	6	246	+15.329%
2026-04-06	134.0000	134.0000	130.4300	130.6800	+3.714%	8	249	+10.254%
2026-04-02	121.4900	130.0500	120.0000	126.0000	-6.194%	9	238	+14.349%
2026-04-01	132.4300	140.9300	132.4300	134.3200	+5.102%	20	238	+7.266%
2026-03-31	118.0000	127.8000	116.1000	127.8000	+21.680%	13	235	+12.739%
2026-03-30	103.1600	107.2000	101.0000	105.0300	+5.240%	50	231	+37.180%
2026-03-27	106.0000	107.2600	96.8500	99.8000	-11.650%	65	212	+44.369%
2026-03-26	126.1500	126.1500	112.1800	112.9600	-22.257%	32	174	+27.550%
2026-03-25	144.9800	145.3000	144.9800	145.3000	+0.903%	3	144	-0.840%
2026-03-24	144.0700	144.0900	143.8700	144.0000	-4.686%	17	141	+0.056%
2026-03-23	151.0800	151.0800	151.0800	151.0800	+6.387%	1	124	-4.633%
2026-03-20	147.2700	147.2700	141.5900	142.0100	-7.485%	6	125	+1.458%
2026-03-19	154.0000	154.0000	151.0600	153.5000	-4.658%	8	121	-6.137%
2026-03-18	162.0000	162.0000	161.0000	161.0000	-1.889%	3	115	-10.509%
2026-03-17	163.5000	164.3300	163.5000	164.1000	-1.162%	7	114	-12.200%
2026-03-16	169.7400	172.4500	165.5000	166.0300	+5.349%	10	110	-13.221%
2026-03-13	167.8000	167.8000	156.0000	157.6000	-10.960%	8	110	-8.579%
2026-03-12	177.0000	177.0000	177.0000	177.0000	-4.839%	1	106	-18.599%
2026-03-11	186.0000	186.0000	186.0000	186.0000	-1.639%	8	105	-22.538%
2026-03-10	189.1000	189.1000	189.1000	189.1000	+10.585%	1	113	-23.808%
2026-03-09	171.0000	171.0000	171.0000	171.0000	-6.044%	1	114	-15.743%
2026-03-06	180.0000	184.6500	180.0000	182.0000	-2.752%	5	114	-20.835%
2026-03-05	187.1500	187.1500	187.1500	187.1500	+2.977%	2	110	-23.014%
2026-03-03	181.7400	181.7400	181.7400	181.7400	+2.285%	3	110	-20.722%
2026-02-27	177.6800	177.6800	177.6800	177.6800	-6.558%	2	111	-18.910%
2026-02-26	192.6000	192.6000	185.8000	190.1500	+1.968%	15	109	-24.228%
2026-02-25	186.4800	186.4800	186.4800	186.4800	+7.761%	3	109	-22.737%
2026-02-24	170.7000	173.0500	170.7000	173.0500	-0.888%	3	109	-16.741%
2026-02-23	178.0000	178.0000	174.5000	174.6000	-8.212%	4	107	-17.480%
2026-02-20	189.1700	190.2300	188.0000	190.2200	+5.678%	12	103	-24.256%
2026-02-19	176.2000	180.0000	176.2000	180.0000	+4.651%	5	100	-19.956%
2026-02-17	173.2800	173.2800	172.0000	172.0000	-7.027%	2	99	-16.233%
2026-02-13	182.3800	185.0000	181.0000	185.0000	-2.892%	4	94	-22.119%
2026-02-12	206.0000	206.0000	188.5500	190.5100	-3.783%	5	94	-24.371%
2026-02-11	201.0000	205.0000	196.8000	198.0000	-1.825%	10	93	-27.232%
2026-02-10	204.0000	204.0000	201.6200	201.6800	-4.154%	7	89	-28.560%
2026-02-09	193.9200	210.4200	192.5000	210.4200	+8.018%	24	87	-31.527%
2026-02-06	185.8100	194.8000	185.8100	194.8000	-7.331%	35	106	-26.037%
2026-02-05	201.0000	210.2100	201.0000	210.2100	+1.551%	12	81	-31.459%
2026-02-04	204.0000	207.0000	202.0000	207.0000	-3.900%	3	73	-30.396%
2026-02-03	235.0000	235.0000	215.4000	215.4000	-6.470%	2	72	-33.110%
2026-02-02	230.3000	230.3000	230.3000	230.3000	-3.765%	2	72	-37.438%
2026-01-30	240.3000	240.3000	237.2700	239.3100	-6.593%	4	72	-39.794%
2026-01-29	249.1500	257.5000	243.5000	256.2000	+25.588%	60	75	-43.763%
2026-01-28	209.9500	209.9500	204.0000	204.0000	-0.740%	4	86	-29.373%
2026-01-27	205.5200	205.5200	205.5200	205.5200	-2.133%	3	88	-29.895%
2026-01-26	202.2500	210.0000	202.2500	210.0000	+3.960%	4	85	-31.390%
2026-01-23	202.0000	202.0000	202.0000	202.0000	+9.231%	2	87	-28.673%
2026-01-22	181.7500	186.2700	181.7500	184.9300	+14.218%	3	89	-22.089%
2026-01-21	152.4500	161.9100	150.8400	161.9100	+5.575%	11	88	-11.012%
2026-01-20	150.0000	156.2000	150.0000	153.3600	-6.431%	9	85	-6.051%
2026-01-16	168.1000	170.7900	163.9000	163.9000	+1.079%	3	77	-12.093%
2026-01-14	168.2000	168.2000	160.7500	162.1500	-3.854%	15	77	-11.144%
2026-01-13	169.0000	169.0000	168.6000	168.6500	-8.690%	4	74	-14.569%
2026-01-12	184.8500	184.8500	184.7000	184.7000	+2.338%	2	70	-21.992%
2026-01-08	178.9500	180.4800	178.9500	180.4800	-7.446%	2	69	-20.168%
2026-01-05	195.0000	195.2500	195.0000	195.0000	+4.839%	13	65	-26.113%
2026-01-02	193.9000	193.9000	186.0000	186.0000	-6.368%	3	65	-22.538%
2025-12-31	198.6500	198.6500	198.6500	198.6500	-1.463%	1	63	-27.470%
2025-12-30	201.6000	201.6000	201.6000	201.6000	-3.142%	1	63	-28.532%
2025-12-22	208.1400	208.1400	208.1400	208.1400	+1.631%	1	62	-30.777%
2025-12-19	204.8000	204.8000	204.8000	204.8000	-0.621%	1	62	-29.648%
2025-12-18	206.0800	206.0800	206.0800	206.0800	+5.954%	2	63	-30.085%
2025-12-15	186.2500	194.5000	186.2500	194.5000	+0.051%	3	63	-25.923%
2025-12-10	195.8000	195.8000	193.9100	194.4000	-7.473%	3	65	-25.885%
2025-12-08	210.1000	212.0000	210.1000	210.1000	+0.048%	6	64	-31.423%
2025-12-04	207.0000	210.0000	207.0000	210.0000	+10.323%	11	59	-31.390%
2025-12-03	190.1000	192.6000	190.1000	190.3500	-1.424%	3	63	-24.308%
2025-12-02	188.0000	193.1000	188.0000	193.1000	+3.262%	3	62	-25.386%
2025-11-26	187.0000	187.0000	187.0000	187.0000	+5.709%	1	62	-22.952%
2025-11-25	176.9000	176.9000	176.9000	176.9000	+4.861%	1	62	-18.553%
2025-11-24	158.5300	169.0000	158.5300	168.7000	+9.389%	7	63	-14.594%
2025-11-21	148.0000	154.2200	148.0000	154.2200	+2.132%	3	62	-6.575%
2025-11-20	163.2500	163.2500	151.0000	151.0000	0.000%	10	59	-4.583%
2025-11-19	150.5000	151.1000	150.5000	151.0000	-5.299%	5	51	-4.583%
2025-11-17	164.5000	164.5000	159.4500	159.4500	-3.963%	3	48	-9.639%
2025-11-14	166.0300	166.0300	166.0300	166.0300	-1.437%	1	45	-13.221%
2025-11-13	170.0000	170.0000	165.4000	168.4500	-1.681%	3	44	-14.467%
2025-11-12	173.0500	173.4900	171.0000	171.3300	-4.498%	4	41	-15.905%
2025-11-11	179.1000	179.4000	179.1000	179.4000	-4.064%	7	39	-19.688%
2025-11-10	183.6800	187.0000	183.6800	187.0000	+9.133%	2	36	-22.952%
2025-11-07	169.8000	171.3500	165.0000	171.3500	-2.642%	9	37	-15.915%
2025-11-06	180.0500	180.0500	176.0000	176.0000	-8.333%	2	32	-18.136%
2025-11-05	192.0000	192.0000	192.0000	192.0000	+4.178%	1	30	-24.958%
2025-11-04	187.0500	187.0500	184.0600	184.3000	-8.672%	7	29	-21.823%
2025-11-03	201.7900	201.8000	201.7900	201.8000	+0.673%	20	44	-28.603%
2025-10-31	208.1000	208.1000	199.4500	200.4500	-5.826%	7	44	-28.122%
2025-10-30	200.4500	220.2800	200.4500	212.8500	-15.435%	14	39	-32.309%
2025-10-06	244.5000	251.7000	244.5000	251.7000	-3.192%	5	27	-42.757%
2025-10-02	260.0000	260.0000	260.0000	260.0000	+2.807%	2	23	-44.585%
2025-10-01	252.9000	252.9000	252.9000	252.9000	-4.205%	2	24	-43.029%
2025-09-30	264.0000	264.0000	264.0000	264.0000	-6.681%	1	22	-45.424%
2025-09-12	282.9000	282.9000	282.9000	282.9000	-7.835%	1	22	-49.070%
2025-07-31	306.9500	306.9500	306.9500	306.9500	+20.420%	20	23	-53.061%
2025-07-28	254.9000	254.9000	254.9000	254.9000	+2.493%	1	3	-43.476%
2025-07-17	248.7000	248.7000	248.7000	248.7000	-4.577%	1	2	-42.067%
2025-07-11	260.6300	260.6300	260.6300	260.6300	0.000%	1	1	-44.719%