Dark

META20270617C580
META Jun 17 2027 580.00 Call (META270617C00580000)
option OPRA

EOD

Jul 23, 2026

123.35-10.713%(-14.80)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	126.9000	128.6500	119.0500	123.3500	-10.713%	23	461	0.000%
2026-07-22	139.2100	139.2100	138.1500	138.1500	-9.410%	2	470	-10.713%
2026-07-21	152.5000	152.5000	152.5000	152.5000	+0.727%	10	469	-19.115%
2026-07-20	150.2000	151.4000	150.2000	151.4000	-0.480%	13	479	-18.527%
2026-07-17	151.0000	154.1900	143.6000	152.1300	-8.795%	38	487	-18.918%
2026-07-16	172.0000	172.0000	166.8000	166.8000	-8.352%	7	515	-26.049%
2026-07-15	175.0000	184.9000	175.0000	182.0000	+10.504%	13	516	-32.225%
2026-07-13	164.4000	164.7000	164.4000	164.7000	-5.388%	15	523	-25.106%
2026-07-10	164.5700	176.5100	164.5700	174.0800	+25.826%	44	532	-29.142%
2026-07-09	105.0000	139.0000	103.6500	138.3500	+15.929%	301	557	-10.842%
2026-07-08	117.8300	120.5400	116.6000	119.3400	-7.107%	11	668	+3.360%
2026-07-07	123.6000	131.0200	118.2000	128.4700	+10.095%	20	669	-3.985%
2026-07-06	106.4900	116.6900	105.9500	116.6900	+10.607%	28	671	+5.707%
2026-07-02	113.0000	113.0000	103.4000	105.5000	-14.692%	103	657	+16.919%
2026-07-01	113.2000	133.4300	111.0400	123.6700	+37.564%	167	657	-0.259%
2026-06-30	87.1500	89.9000	85.7000	89.9000	-2.283%	14	755	+37.208%
2026-06-29	92.5000	93.8700	91.5200	92.0000	+8.363%	9	753	+34.076%
2026-06-26	79.6200	86.9200	79.5000	84.9000	+3.917%	16	753	+45.289%
2026-06-25	85.5500	86.8500	79.2100	81.7000	-7.159%	23	750	+50.979%
2026-06-24	89.6100	93.7000	87.6000	88.0000	-3.983%	30	747	+40.170%
2026-06-23	91.2500	95.7500	91.2500	91.6500	-1.452%	38	754	+34.588%
2026-06-22	97.0000	99.0000	91.0000	93.0000	-7.463%	42	753	+32.634%
2026-06-18	100.6500	101.6500	94.0000	100.5000	+4.524%	440	507	+22.736%
2026-06-17	107.6000	107.6000	96.1500	96.1500	-16.173%	100	507	+28.289%
2026-06-16	113.0000	117.0000	109.8700	114.7000	+5.403%	24	507	+7.541%
2026-06-15	104.6500	114.2500	104.6500	108.8200	+16.510%	63	513	+13.352%
2026-06-12	98.1500	99.1500	92.9900	93.4000	-3.761%	28	490	+32.066%
2026-06-11	93.8200	97.1500	89.5500	97.0500	-0.103%	111	472	+27.099%
2026-06-10	106.4500	108.5600	97.0000	97.1500	-8.349%	41	432	+26.969%
2026-06-09	110.5500	113.5600	103.5000	106.0000	-0.104%	38	419	+16.368%
2026-06-08	111.1500	112.4000	103.0000	106.1100	-5.369%	123	439	+16.247%
2026-06-05	125.0000	126.0000	104.3500	112.1300	-14.535%	61	384	+10.006%
2026-06-04	131.4300	143.2500	131.2000	131.2000	+0.846%	27	367	-5.983%
2026-06-03	121.1000	131.2000	121.1000	130.1000	+14.223%	14	363	-5.188%
2026-06-02	118.3800	121.7500	113.9000	113.9000	-3.196%	36	372	+8.297%
2026-06-01	128.2500	128.2500	117.6600	117.6600	-13.802%	46	354	+4.836%
2026-05-29	132.2500	136.5000	129.7000	136.5000	+0.798%	8	335	-9.634%
2026-05-28	143.5300	143.5300	135.2500	135.4200	-3.821%	18	332	-8.913%
2026-05-27	126.4000	140.8000	126.4000	140.8000	+18.061%	19	322	-12.393%
2026-05-22	118.9700	120.3000	118.9700	119.2600	+0.244%	4	319	+3.429%
2026-05-21	111.7200	118.9700	111.7200	118.9700	+2.120%	7	318	+3.682%
2026-05-20	115.9900	117.7000	115.4000	116.5000	+0.500%	5	318	+5.880%
2026-05-19	118.4200	118.4200	115.9200	115.9200	-5.023%	3	317	+6.410%
2026-05-18	121.0000	123.2400	119.0000	122.0500	-4.760%	11	317	+1.065%
2026-05-15	124.0000	128.1500	124.0000	128.1500	-2.548%	11	317	-3.746%
2026-05-14	127.6300	131.5000	127.6300	131.5000	+3.137%	3	309	-6.198%
2026-05-13	114.6000	127.5000	114.6000	127.5000	+11.063%	3	310	-3.255%
2026-05-12	110.0000	117.0000	110.0000	114.8000	+0.578%	16	310	+7.448%
2026-05-11	116.3500	116.5500	114.0000	114.1400	-6.212%	27	310	+8.069%
2026-05-08	126.5800	126.5800	120.1500	121.7000	-3.604%	56	307	+1.356%
2026-05-07	131.0000	131.0600	125.4300	126.2500	+1.202%	7	270	-2.297%
2026-05-06	117.5000	129.0000	116.3500	124.7500	+5.452%	21	266	-1.122%
2026-05-05	120.5000	120.5000	116.2000	118.3000	-5.056%	16	267	+4.269%
2026-05-04	122.9500	124.6000	120.8000	124.6000	-0.320%	13	261	-1.003%
2026-05-01	125.3400	127.0000	122.0000	125.0000	-3.861%	17	248	-1.320%
2026-04-30	123.9000	130.0200	118.0000	130.0200	-23.337%	27	248	-5.130%
2026-04-29	171.4000	171.4000	169.6000	169.6000	-1.142%	2	233	-27.270%
2026-04-28	170.6300	171.8500	170.6300	171.5600	-3.640%	8	234	-28.101%
2026-04-27	180.3000	182.0000	176.6900	178.0400	+1.119%	73	235	-30.718%
2026-04-24	169.2800	176.0700	169.2800	176.0700	+4.617%	3	236	-29.943%
2026-04-23	166.0000	168.3000	166.0000	168.3000	-3.938%	4	235	-26.708%
2026-04-22	175.2000	175.2000	175.2000	175.2000	+2.354%	1	235	-29.595%
2026-04-21	171.1700	171.1700	171.1700	171.1700	-1.852%	2	234	-27.937%
2026-04-20	174.4000	174.4000	174.4000	174.4000	-4.176%	3	234	-29.272%
2026-04-17	183.9800	184.0000	182.0000	182.0000	+2.247%	3	237	-32.225%
2026-04-16	174.0000	178.0000	174.0000	178.0000	-0.447%	11	239	-30.702%
2026-04-15	177.2500	178.8000	177.2500	178.8000	+7.711%	8	248	-31.012%
2026-04-14	164.6500	170.5000	164.6500	166.0000	+15.873%	7	254	-25.693%
2026-04-13	143.0000	143.2600	142.7000	143.2600	+0.533%	22	260	-13.898%
2026-04-10	150.8300	150.8300	142.5000	142.5000	-4.234%	13	258	-13.439%
2026-04-09	143.4200	150.1000	141.4500	148.8000	+3.254%	41	259	-17.103%
2026-04-08	128.9000	144.1100	120.4100	144.1100	+35.124%	13	243	-14.406%
2026-04-07	104.3500	106.6500	104.2000	106.6500	-1.505%	3	244	+15.659%
2026-04-06	111.4700	111.4700	108.2800	108.2800	-0.888%	52	243	+13.918%
2026-04-02	101.7000	109.4000	101.7000	109.2500	-3.147%	18	217	+12.906%
2026-04-01	115.4900	120.5900	112.6500	112.8000	+5.747%	13	217	+9.353%
2026-03-31	97.1700	106.6700	97.1700	106.6700	+20.531%	10	209	+15.637%
2026-03-30	86.3700	88.5000	85.4200	88.5000	+7.260%	24	204	+39.379%
2026-03-27	85.7900	86.4400	81.9000	82.5100	-13.102%	16	203	+49.497%
2026-03-26	110.7700	110.7700	94.9500	94.9500	-22.287%	33	201	+29.910%
2026-03-25	123.5300	123.7200	122.1800	122.1800	+0.353%	6	189	+0.958%
2026-03-24	123.8700	123.8700	120.9300	121.7500	-5.290%	9	190	+1.314%
2026-03-23	126.9200	128.5500	126.9200	128.5500	+6.460%	2	187	-4.045%
2026-03-20	122.7300	125.0000	120.7500	120.7500	-8.140%	8	188	+2.153%
2026-03-19	134.7800	134.7800	129.4200	131.4500	-4.504%	24	183	-6.162%
2026-03-18	137.6000	137.9500	137.6000	137.6500	-1.707%	3	164	-10.389%
2026-03-17	146.3400	146.3400	140.0400	140.0400	-1.754%	4	163	-11.918%
2026-03-16	142.8500	142.8500	142.5400	142.5400	-1.798%	2	159	-13.463%
2026-03-13	141.2600	145.1500	141.2600	145.1500	-5.495%	2	159	-15.019%
2026-03-12	153.5900	153.5900	153.5900	153.5900	+1.715%	3	158	-19.689%
2026-03-09	148.0000	151.0000	148.0000	151.0000	-4.732%	3	159	-18.311%
2026-03-06	155.5000	158.5000	155.5000	158.5000	-5.033%	3	169	-22.177%
2026-03-05	173.3900	173.3900	163.0000	166.9000	-3.771%	3	168	-26.093%
2026-03-04	176.5500	176.5500	173.4400	173.4400	+10.457%	3	167	-28.880%
2026-02-27	156.2900	157.0200	155.8800	157.0200	-3.473%	3	166	-21.443%
2026-02-25	160.9400	162.6700	160.9400	162.6700	+5.630%	6	163	-24.172%
2026-02-24	148.8200	154.0000	148.8200	154.0000	+1.083%	5	163	-19.903%
2026-02-23	159.5000	159.5000	151.7900	152.3500	-8.101%	36	164	-19.035%
2026-02-20	162.0000	165.7800	162.0000	165.7800	+6.372%	2	160	-25.594%
2026-02-18	154.0000	155.9500	154.0000	155.8500	+2.736%	8	160	-20.853%
2026-02-17	155.0000	155.0000	151.7000	151.7000	-8.061%	2	161	-18.688%
2026-02-12	174.4300	174.4300	165.0000	165.0000	-7.888%	4	159	-25.242%
2026-02-04	179.1300	179.1300	179.1300	179.1300	-5.756%	1	155	-31.139%
2026-02-03	198.0300	198.0300	190.0700	190.0700	-8.418%	3	154	-35.103%
2026-02-02	203.5000	207.5400	203.5000	207.5400	-5.427%	3	155	-40.566%
2026-01-30	220.6000	220.6000	219.4500	219.4500	-4.292%	3	156	-43.791%
2026-01-29	220.4000	229.9700	216.0000	229.2900	+24.384%	36	157	-46.203%
2026-01-28	184.3400	184.3400	184.3400	184.3400	+3.214%	1	171	-33.086%
2026-01-27	179.4300	179.4300	178.6000	178.6000	-2.845%	3	172	-30.935%
2026-01-26	175.2200	183.8300	175.2200	183.8300	+3.293%	3	173	-32.900%
2026-01-23	170.9500	177.9700	170.9500	177.9700	+8.518%	12	173	-30.691%
2026-01-22	150.0000	164.0000	150.0000	164.0000	+19.273%	4	185	-24.787%
2026-01-21	135.5500	140.0000	135.5500	137.5000	+4.962%	3	187	-10.291%
2026-01-20	132.5200	134.4500	131.0000	131.0000	-10.274%	13	186	-5.840%
2026-01-16	146.0000	146.0000	146.0000	146.0000	+3.915%	1	176	-15.514%
2026-01-15	140.5000	140.5000	140.5000	140.5000	-0.220%	3	176	-12.206%
2026-01-14	142.2800	142.2800	140.8100	140.8100	-4.858%	3	173	-12.400%
2026-01-13	147.7000	148.0000	145.7500	148.0000	-10.843%	16	174	-16.655%
2026-01-09	164.5000	166.0000	164.5000	166.0000	+5.063%	4	168	-25.693%
2026-01-08	155.4600	159.2100	155.4600	158.0000	-6.785%	12	168	-21.930%
2026-01-05	172.8800	172.8800	169.5000	169.5000	+1.649%	22	169	-27.227%
2026-01-02	169.5000	169.5000	162.7400	166.7500	-5.764%	3	164	-26.027%
2025-12-30	177.3500	177.3500	176.8500	176.9500	+4.334%	11	162	-30.291%
2025-12-29	170.1900	170.1900	169.6000	169.6000	-4.505%	8	162	-27.270%
2025-12-24	177.6000	177.6000	177.6000	177.6000	-1.092%	1	161	-30.546%
2025-12-18	182.2300	182.2300	179.5600	179.5600	+4.274%	3	161	-31.304%
2025-12-17	176.5400	176.5400	172.2000	172.2000	+0.175%	2	161	-28.368%
2025-12-16	171.7800	171.9000	171.7800	171.9000	+0.656%	2	161	-28.243%
2025-12-15	171.0000	171.0000	170.7800	170.7800	+2.172%	2	160	-27.773%
2025-12-12	165.6800	167.1500	165.6800	167.1500	-10.782%	2	158	-26.204%
2025-12-08	187.3500	187.3500	187.3500	187.3500	-0.873%	1	157	-34.161%
2025-12-05	189.0000	189.0000	189.0000	189.0000	+1.286%	1	157	-34.735%
2025-12-04	192.3500	192.3500	185.0000	186.6000	+9.604%	4	157	-33.896%
2025-12-03	171.3000	171.3000	170.0000	170.2500	+0.147%	3	157	-27.548%
2025-12-02	170.0000	170.0000	170.0000	170.0000	-1.163%	1	156	-27.441%
2025-11-28	170.4600	172.0000	170.4600	172.0000	+4.948%	2	155	-28.285%
2025-11-26	163.8900	163.8900	163.8900	163.8900	+3.958%	1	155	-24.736%
2025-11-25	158.8500	158.8500	157.6500	157.6500	+6.054%	4	155	-21.757%
2025-11-24	136.7500	148.6500	136.7500	148.6500	+9.948%	15	155	-17.020%
2025-11-21	132.3600	135.2000	131.0000	135.2000	+1.555%	28	151	-8.765%
2025-11-20	143.8500	143.8500	133.1300	133.1300	-3.389%	4	149	-7.346%
2025-11-19	134.3500	137.8000	132.8000	137.8000	+1.592%	8	145	-10.486%
2025-11-18	132.4600	135.6400	132.2800	135.6400	-2.753%	3	138	-9.061%
2025-11-17	142.8800	142.8800	139.1900	139.4800	-4.824%	7	137	-11.564%
2025-11-14	141.4000	146.5500	141.4000	146.5500	-1.750%	10	137	-15.831%
2025-11-13	152.9000	152.9000	146.2500	149.1600	+0.141%	8	136	-17.304%
2025-11-12	158.6000	158.6000	148.8000	148.9500	-6.250%	10	134	-17.187%
2025-11-11	159.5000	159.5000	156.1000	158.8800	-3.709%	14	128	-22.363%
2025-11-10	160.3300	165.5000	160.3300	165.0000	+6.109%	4	122	-25.242%
2025-11-07	145.3500	155.5000	144.4400	155.5000	-2.078%	10	121	-20.675%
2025-11-06	166.7000	166.7000	157.5000	158.8000	-6.955%	14	120	-22.324%
2025-11-05	167.5300	172.5300	167.5300	170.6700	+5.086%	17	120	-27.726%
2025-11-04	165.0000	167.3000	162.4100	162.4100	-4.616%	5	115	-24.050%
2025-11-03	179.0000	179.0000	170.2700	170.2700	-5.142%	10	107	-27.556%
2025-10-31	188.9000	188.9000	178.0000	179.5000	-4.850%	6	107	-31.281%
2025-10-30	180.0000	200.0500	180.0000	188.6500	-26.005%	14	102	-34.614%
2025-10-29	249.9500	254.9500	249.9500	254.9500	+6.674%	5	92	-51.618%
2025-10-21	239.0000	239.0000	239.0000	239.0000	+0.424%	1	91	-48.389%
2025-10-20	237.9900	237.9900	237.9900	237.9900	+11.236%	1	90	-48.170%
2025-10-06	213.9500	213.9500	213.9500	213.9500	-6.674%	1	90	-42.346%
2025-10-02	229.2500	229.2500	229.2500	229.2500	+1.236%	1	89	-46.194%
2025-10-01	223.7500	226.5000	223.7500	226.4500	-13.723%	4	88	-45.529%
2025-09-23	260.9700	262.4700	260.8000	262.4700	-1.660%	80	85	-53.004%
2025-09-22	266.9400	266.9500	266.7500	266.9000	+5.452%	11	65	-53.784%
2025-09-12	253.4000	253.4000	253.1000	253.1000	+0.937%	2	60	-51.264%
2025-09-11	250.0000	251.1000	250.0000	250.7500	-1.439%	3	61	-50.808%
2025-09-05	253.8000	254.4100	253.8000	254.4100	-0.427%	41	60	-51.515%
2025-08-25	255.0000	256.0000	255.0000	255.5000	-12.320%	80	59	-51.722%
2025-08-15	291.4000	291.4000	291.4000	291.4000	+0.155%	1	46	-57.670%
2025-08-13	290.9500	290.9500	290.9500	290.9500	+0.972%	3	45	-57.604%
2025-08-12	288.1500	288.1500	288.1500	288.1500	+4.668%	4	45	-57.192%
2025-08-04	275.3000	275.3000	275.3000	275.3000	0.000%	10	41	-55.194%
2025-07-31	278.5000	280.4000	275.3000	275.3000	+29.462%	13	32	-55.194%
2025-07-30	212.9500	212.9500	212.6500	212.6500	-4.821%	2	25	-41.994%
2025-07-29	223.4200	223.4200	223.4200	223.4200	-2.772%	1	26	-44.790%
2025-07-24	232.8900	232.8900	229.7900	229.7900	-2.238%	23	25	-46.321%
2025-07-15	234.0000	235.0500	234.0000	235.0500	0.000%	3	3	-47.522%