Dark

META20270617C600
META Jun 17 2027 600.00 Call (META270617C00600000)
option OPRA

EOD

Jul 23, 2026

112.75-11.880%(-15.20)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	115.0000	119.6300	109.5000	112.7500	-11.880%	199	3,623	0.000%
2026-07-22	134.3800	135.0000	127.9500	127.9500	-8.607%	20	3,605	-11.880%
2026-07-21	144.0000	144.0000	140.0000	140.0000	-2.500%	4	3,609	-19.464%
2026-07-20	142.1500	146.3000	137.4500	143.5900	-0.815%	23	3,608	-21.478%
2026-07-17	146.0100	146.0100	131.0000	144.7700	-6.249%	52	3,616	-22.118%
2026-07-16	168.1000	170.0000	154.4200	154.4200	-8.897%	48	3,610	-26.985%
2026-07-15	155.2700	173.7300	155.2700	169.5000	+10.172%	74	3,606	-33.481%
2026-07-14	148.2000	158.0000	148.2000	153.8500	+0.556%	50	3,622	-26.714%
2026-07-13	155.8900	167.0000	149.4800	153.0000	-5.556%	58	3,642	-26.307%
2026-07-10	150.3400	165.0000	148.7500	162.0000	+25.581%	1,042	3,679	-30.401%
2026-07-09	98.0000	130.9700	95.0000	129.0000	+16.584%	149	3,945	-12.597%
2026-07-08	112.1000	112.1000	106.0000	110.6500	-6.451%	112	4,000	+1.898%
2026-07-07	111.0000	121.1500	108.0800	118.2800	+11.532%	94	3,988	-4.675%
2026-07-06	102.5000	107.8500	95.3000	106.0500	+8.126%	75	4,012	+6.318%
2026-07-02	109.9500	109.9500	95.7500	98.0800	-13.889%	87	4,019	+14.957%
2026-07-01	107.8500	123.0000	101.4500	113.9000	+37.345%	697	4,019	-1.010%
2026-06-30	79.5200	82.9300	76.3000	82.9300	-2.378%	43	4,194	+35.958%
2026-06-29	82.0000	86.0000	82.0000	84.9500	+11.439%	59	4,174	+32.725%
2026-06-26	72.8800	79.4100	72.0000	76.2300	+5.014%	65	4,163	+47.908%
2026-06-25	78.0000	79.3200	71.7600	72.5900	-9.376%	133	4,137	+55.324%
2026-06-24	82.1000	86.0000	79.3900	80.1000	-3.202%	82	4,117	+40.762%
2026-06-23	84.0000	86.7400	82.4500	82.7500	-3.046%	63	4,152	+36.254%
2026-06-22	89.4000	90.5000	81.8400	85.3500	-8.374%	183	4,115	+32.103%
2026-06-18	92.0000	93.8000	84.9000	93.1500	+6.579%	497	3,692	+21.041%
2026-06-17	97.3500	98.5000	87.4000	87.4000	-16.643%	116	3,692	+29.005%
2026-06-16	103.2100	108.8800	100.7000	104.8500	+3.812%	892	3,692	+7.535%
2026-06-15	96.5000	105.5000	96.5000	101.0000	+16.292%	585	3,631	+11.634%
2026-06-12	88.8800	89.4700	84.0000	86.8500	-0.652%	314	3,826	+29.822%
2026-06-11	86.5000	89.2500	80.9600	87.4200	-2.248%	269	3,646	+28.975%
2026-06-10	96.3700	100.0000	88.4500	89.4300	-8.164%	1,137	3,555	+26.076%
2026-06-09	101.0900	104.4000	94.7600	97.3800	-0.072%	812	2,514	+15.784%
2026-06-08	103.2000	103.2000	95.0000	97.4500	-4.927%	231	2,721	+15.700%
2026-06-05	123.7500	123.7500	95.9000	102.5000	-16.531%	322	2,627	+10.000%
2026-06-04	125.7500	132.6500	119.6500	122.8000	+1.530%	115	2,628	-8.184%
2026-06-03	106.5000	122.0000	106.5000	120.9500	+15.631%	1,965	2,690	-6.780%
2026-06-02	109.9500	112.5500	104.5900	104.6000	-3.594%	168	2,338	+7.792%
2026-06-01	124.7700	124.7700	107.6400	108.5000	-13.889%	311	2,234	+3.917%
2026-05-29	126.4000	126.4000	119.0000	126.0000	-0.787%	68	2,039	-10.516%
2026-05-28	133.0000	133.0000	123.8800	127.0000	-1.306%	116	2,008	-11.220%
2026-05-27	109.0000	130.3100	109.0000	128.6800	+17.088%	248	2,014	-12.380%
2026-05-26	113.7500	113.7500	107.0700	109.9000	+0.046%	237	2,068	+2.593%
2026-05-22	110.0000	112.5000	108.7500	109.8500	+1.544%	78	1,997	+2.640%
2026-05-21	105.0000	109.0000	101.4500	108.1800	+0.167%	176	1,954	+4.224%
2026-05-20	105.4500	109.0000	103.8000	108.0000	+1.810%	56	1,954	+4.398%
2026-05-19	110.7000	112.6500	105.4400	106.0800	-5.048%	62	1,915	+6.288%
2026-05-18	110.0000	113.0800	109.4000	111.7200	-3.407%	61	1,915	+0.922%
2026-05-15	115.8000	118.9500	112.0400	115.6600	-1.675%	39	1,915	-2.516%
2026-05-14	117.0000	121.4500	115.9000	117.6300	+0.367%	60	1,879	-4.149%
2026-05-13	104.7800	117.2800	104.0000	117.2000	+9.635%	156	1,857	-3.797%
2026-05-12	100.5000	107.1900	100.5000	106.9000	+2.033%	119	1,857	+5.472%
2026-05-11	106.4000	107.6000	103.8500	104.7700	-5.952%	327	1,857	+7.617%
2026-05-08	115.7000	116.5300	110.0000	111.4000	-4.542%	132	1,618	+1.212%
2026-05-07	118.0000	121.4500	114.8400	116.7000	+2.413%	98	1,631	-3.385%
2026-05-06	106.9000	118.6000	104.2500	113.9500	+4.302%	170	1,612	-1.053%
2026-05-05	113.6200	113.6200	106.1000	109.2500	-3.404%	170	1,605	+3.204%
2026-05-04	111.2000	115.3000	109.8000	113.1000	-1.050%	210	1,505	-0.309%
2026-05-01	117.7000	117.7000	113.0000	114.3000	-2.099%	252	1,215	-1.356%
2026-04-30	121.6500	121.6500	108.0000	116.7500	-26.935%	970	1,215	-3.426%
2026-04-29	155.9100	160.0000	155.8000	159.7900	+0.144%	14	1,207	-29.439%
2026-04-28	162.9000	163.7500	157.0000	159.5600	-3.461%	68	1,204	-29.337%
2026-04-27	163.6200	169.2500	162.5000	165.2800	+1.200%	68	1,186	-31.782%
2026-04-24	149.0300	168.0000	149.0300	163.3200	+7.518%	62	1,157	-30.964%
2026-04-23	149.9500	157.2500	147.7000	151.9000	-7.095%	30	1,150	-25.774%
2026-04-22	161.5000	165.0600	161.5000	163.5000	+2.508%	12	1,155	-31.040%
2026-04-21	163.5000	163.8000	159.5000	159.5000	-0.870%	57	1,153	-29.310%
2026-04-20	163.4000	164.5700	159.0000	160.9000	-5.342%	18	1,100	-29.925%
2026-04-17	165.3500	172.0000	165.3500	169.9800	+3.269%	15	1,099	-33.669%
2026-04-16	164.1500	165.7300	160.7700	164.6000	+1.605%	19	1,103	-31.501%
2026-04-15	158.8000	166.0000	158.8000	162.0000	+3.953%	102	1,101	-30.401%
2026-04-14	139.3500	158.7400	139.3500	155.8400	+16.056%	94	1,106	-27.650%
2026-04-13	132.6000	134.2800	130.9000	134.2800	+1.275%	27	1,145	-16.034%
2026-04-10	141.7500	141.7500	132.4600	132.5900	-1.639%	26	1,137	-14.963%
2026-04-09	132.7500	139.5000	131.2000	134.8000	+8.273%	53	1,142	-16.358%
2026-04-08	117.9300	135.6000	109.2100	124.5000	+31.329%	275	1,167	-9.438%
2026-04-07	96.2000	96.4000	94.8000	94.8000	-3.364%	6	1,129	+18.935%
2026-04-06	102.5100	104.0100	98.1000	98.1000	-2.291%	12	1,127	+14.934%
2026-04-02	93.9500	100.4000	93.9500	100.4000	-3.397%	24	1,111	+12.301%
2026-04-01	102.5500	111.0000	101.3200	103.9300	+3.930%	32	1,111	+8.486%
2026-03-31	85.0000	100.6500	85.0000	100.0000	+25.865%	194	1,119	+12.750%
2026-03-30	80.2000	81.9000	76.7400	79.4500	+4.539%	138	1,101	+41.913%
2026-03-27	84.5000	84.5000	73.5500	76.0000	-12.944%	155	1,094	+48.355%
2026-03-26	103.3000	103.5400	86.0800	87.3000	-23.569%	576	1,052	+29.152%
2026-03-25	114.0000	115.7000	114.0000	114.2200	+1.918%	8	577	-1.287%
2026-03-24	115.2000	115.2000	111.6600	112.0700	-6.523%	80	572	+0.607%
2026-03-23	119.2400	120.2500	117.0000	119.8900	+7.188%	74	509	-5.955%
2026-03-20	116.4000	116.4000	110.5000	111.8500	-6.799%	57	454	+0.805%
2026-03-19	124.0000	125.0000	119.7200	120.0100	-5.719%	20	424	-6.049%
2026-03-18	126.4000	128.5300	126.4000	127.2900	-1.326%	19	416	-11.423%
2026-03-17	138.0000	139.1800	129.0000	129.0000	-3.008%	19	415	-12.597%
2026-03-16	134.8000	140.8000	133.0000	133.0000	+5.556%	15	405	-15.226%
2026-03-13	129.9700	134.1500	124.5000	126.0000	-11.820%	79	410	-10.516%
2026-03-12	149.7300	149.7300	142.8900	142.8900	-5.783%	8	400	-21.093%
2026-03-11	152.4500	152.4500	151.0000	151.6600	-2.451%	5	396	-25.656%
2026-03-10	155.4700	155.4700	155.4700	155.4700	+5.504%	1	398	-27.478%
2026-03-09	137.7500	147.3600	137.7500	147.3600	-0.580%	5	397	-23.487%
2026-03-06	144.0000	148.2200	144.0000	148.2200	-3.784%	4	405	-23.931%
2026-03-05	156.8900	156.8900	154.0500	154.0500	-4.643%	8	405	-26.809%
2026-03-04	159.0000	164.5500	159.0000	161.5500	+6.283%	7	410	-30.207%
2026-03-03	150.0000	152.0000	145.2200	152.0000	-3.185%	13	411	-25.822%
2026-03-02	151.0000	157.0000	151.0000	157.0000	+9.545%	6	419	-28.185%
2026-02-27	147.0000	147.5600	142.9800	143.3200	-7.756%	12	422	-21.330%
2026-02-26	155.5000	157.0000	150.2900	155.3700	+2.676%	12	425	-27.431%
2026-02-25	151.0000	151.3200	149.5000	151.3200	+6.661%	19	428	-25.489%
2026-02-23	149.7000	149.7000	141.8700	141.8700	-8.234%	8	428	-20.526%
2026-02-20	149.4700	160.0000	149.4700	154.6000	+4.354%	12	434	-27.070%
2026-02-19	147.0100	148.1500	146.8200	148.1500	+3.104%	13	437	-23.895%
2026-02-18	138.0000	145.5000	138.0000	143.6900	+1.319%	18	427	-21.532%
2026-02-17	142.0000	144.5200	137.3000	141.8200	-2.193%	13	430	-20.498%
2026-02-13	145.0500	151.0000	145.0000	145.0000	-5.875%	7	430	-22.241%
2026-02-12	164.8800	164.8800	149.2300	154.0500	-6.778%	33	430	-26.809%
2026-02-11	160.2200	166.8800	160.0000	165.2500	-0.452%	12	437	-31.770%
2026-02-10	168.6500	172.9000	166.0000	166.0000	-4.240%	9	445	-32.078%
2026-02-09	165.0000	174.3300	159.1500	173.3500	+8.168%	12	444	-34.958%
2026-02-06	162.0000	162.0000	150.0000	160.2600	-5.785%	28	446	-29.646%
2026-02-05	155.5000	173.7000	155.5000	170.1000	+2.935%	13	440	-33.715%
2026-02-04	172.8800	172.8800	164.0000	165.2500	-6.875%	11	448	-31.770%
2026-02-03	182.7500	184.3500	177.3600	177.4500	-8.057%	13	450	-36.461%
2026-02-02	192.6700	193.0000	190.0000	193.0000	-3.500%	3	457	-41.580%
2026-01-30	206.0000	206.0000	200.0000	200.0000	-7.834%	13	458	-43.625%
2026-01-29	218.4500	218.4500	201.0000	217.0000	+28.860%	131	456	-48.041%
2026-01-28	172.8500	172.8500	168.4000	168.4000	-1.405%	6	497	-33.046%
2026-01-27	169.6800	171.5600	168.0000	170.8000	-1.488%	10	501	-33.987%
2026-01-26	167.4700	174.2500	167.4700	173.3800	+7.064%	16	498	-34.969%
2026-01-23	156.6300	166.7000	156.6300	161.9400	+6.539%	57	498	-30.375%
2026-01-22	142.0000	153.3000	142.0000	152.0000	+17.829%	36	525	-25.822%
2026-01-21	121.5000	131.0000	120.8500	129.0000	+5.955%	32	497	-12.597%
2026-01-20	122.0500	125.5000	121.7500	121.7500	-7.485%	21	490	-7.392%
2026-01-16	135.7200	135.9000	131.6000	131.6000	-0.038%	28	452	-14.324%
2026-01-15	130.7000	133.5500	129.2000	131.6500	+1.699%	17	452	-14.356%
2026-01-14	136.6500	136.6500	128.8000	129.4500	-7.098%	35	447	-12.901%
2026-01-13	136.5300	139.3500	135.5500	139.3400	-5.082%	27	436	-19.083%
2026-01-12	151.8200	151.8200	146.8000	146.8000	-4.632%	7	433	-23.195%
2026-01-09	150.6500	155.3000	150.6500	153.9300	+4.014%	10	430	-26.752%
2026-01-08	146.0000	147.9900	144.9600	147.9900	-2.638%	9	432	-23.812%
2026-01-07	156.5000	156.5000	152.0000	152.0000	-4.762%	15	434	-25.822%
2026-01-06	155.8000	159.6000	155.8000	159.6000	-0.870%	6	438	-29.355%
2026-01-05	160.4000	163.1000	160.4000	161.0000	+4.647%	13	434	-29.969%
2026-01-02	162.1000	162.1000	151.4000	153.8500	-4.441%	38	434	-26.714%
2025-12-31	161.0000	161.0000	161.0000	161.0000	-2.454%	1	433	-29.969%
2025-12-30	168.0000	169.1000	164.6000	165.0500	+4.396%	13	433	-31.687%
2025-12-29	160.4200	160.4200	158.1000	158.1000	-3.480%	3	436	-28.684%
2025-12-26	163.8000	163.8000	163.8000	163.8000	-1.355%	1	438	-31.166%
2025-12-23	165.4500	166.0500	165.4500	166.0500	-4.001%	3	437	-32.099%
2025-12-22	172.9700	172.9700	172.9700	172.9700	+2.635%	3	437	-34.815%
2025-12-19	170.1000	170.1000	168.5300	168.5300	-0.783%	3	437	-33.098%
2025-12-18	171.4500	171.4500	169.8600	169.8600	+5.229%	5	438	-33.622%
2025-12-17	166.0000	166.4800	160.9800	161.4200	-4.031%	6	438	-30.151%
2025-12-16	159.3700	168.2000	159.3700	168.2000	+5.919%	5	443	-32.967%
2025-12-15	155.9000	160.4000	155.9000	158.8000	+3.676%	10	444	-28.999%
2025-12-12	157.4600	157.4600	153.1700	153.1700	-6.746%	6	440	-26.389%
2025-12-11	160.0000	164.2500	160.0000	164.2500	+2.650%	3	442	-31.355%
2025-12-10	164.0500	164.5000	159.5000	160.0100	-3.475%	4	443	-29.536%
2025-12-09	165.0000	168.0000	165.0000	165.7700	-5.506%	5	440	-31.984%
2025-12-08	178.9000	180.0900	175.4300	175.4300	-2.647%	104	440	-35.729%
2025-12-05	179.0000	180.2000	176.2300	180.2000	+3.444%	8	418	-37.431%
2025-12-04	179.4800	179.4800	172.5200	174.2000	+9.739%	14	420	-35.276%
2025-12-03	156.6000	159.6500	156.0000	158.7400	-1.207%	54	423	-28.972%
2025-12-02	159.0000	160.6800	158.5000	160.6800	+1.916%	8	474	-29.829%
2025-12-01	156.9300	159.3500	156.9300	157.6600	-2.335%	6	473	-28.485%
2025-11-28	157.0000	161.4300	157.0000	161.4300	+5.724%	5	475	-30.155%
2025-11-26	153.0000	154.0000	152.5000	152.6900	+1.119%	8	473	-26.158%
2025-11-25	144.5000	151.0000	143.2500	151.0000	+8.931%	7	473	-25.331%
2025-11-24	128.0000	138.6200	128.0000	138.6200	+11.163%	11	472	-18.663%
2025-11-21	127.7600	127.7600	121.0000	124.7000	-0.637%	20	465	-9.583%
2025-11-20	133.5000	133.5000	123.0000	125.5000	-0.665%	482	455	-10.159%
2025-11-19	124.8500	128.5000	122.5800	126.3400	-5.186%	117	608	-10.757%
2025-11-18	127.4100	134.2000	124.0000	133.2500	+1.215%	19	507	-15.385%
2025-11-17	138.9900	138.9900	131.6500	131.6500	-4.905%	7	497	-14.356%
2025-11-14	131.9000	141.3400	131.9000	138.4400	+0.610%	71	495	-18.557%
2025-11-13	142.1000	142.1000	137.6000	137.6000	-1.007%	6	469	-18.060%
2025-11-12	145.7000	145.7000	139.0000	139.0000	-7.086%	30	467	-18.885%
2025-11-11	147.0000	150.3500	147.0000	149.6000	-3.571%	19	453	-24.632%
2025-11-10	154.6800	155.1400	154.4000	155.1400	+6.905%	6	450	-27.324%
2025-11-07	140.0000	145.1200	135.7700	145.1200	+0.429%	28	449	-22.306%
2025-11-06	152.9500	152.9500	144.0000	144.5000	-10.515%	454	446	-21.972%
2025-11-05	154.7000	161.4800	152.5000	161.4800	+4.552%	5	115	-30.177%
2025-11-04	156.0000	161.5000	152.0000	154.4500	-2.862%	21	112	-26.999%
2025-11-03	170.6300	175.8500	159.0000	159.0000	-5.917%	16	92	-29.088%
2025-10-31	176.7000	176.7000	169.0000	169.0000	-7.087%	22	92	-33.284%
2025-10-30	172.2000	188.0000	170.2000	181.8900	-24.038%	45	73	-38.012%
2025-10-29	237.8500	239.5000	237.7000	239.4500	-0.229%	4	32	-52.913%
2025-10-27	240.0000	240.0000	240.0000	240.0000	+5.867%	1	30	-53.021%
2025-10-23	229.0000	229.0000	226.7000	226.7000	-0.939%	2	30	-50.265%
2025-10-21	228.8500	228.8500	228.8500	228.8500	+2.577%	1	28	-50.732%
2025-10-20	218.9000	223.1000	218.9000	223.1000	+4.791%	2	27	-49.462%
2025-10-14	212.9000	212.9000	212.9000	212.9000	+0.396%	1	26	-47.041%
2025-10-08	211.8000	213.8500	211.8000	212.0600	-0.791%	4	25	-46.831%
2025-10-06	201.7500	214.8000	201.7500	213.7500	+2.493%	9	25	-47.251%
2025-10-03	218.0000	218.0000	208.5500	208.5500	-1.836%	2	24	-45.936%
2025-10-01	211.0000	212.4500	211.0000	212.4500	-7.931%	2	23	-46.929%
2025-09-26	230.7500	230.7500	230.7500	230.7500	-3.237%	1	21	-51.138%
2025-09-15	238.4700	238.4700	238.4700	238.4700	-2.749%	1	20	-52.719%
2025-09-08	245.2100	245.2100	245.2100	245.2100	+1.747%	1	20	-54.019%
2025-09-05	241.0000	241.0000	241.0000	241.0000	+3.234%	2	21	-53.216%
2025-09-04	233.4500	233.4500	233.4500	233.4500	+4.345%	2	21	-51.703%
2025-09-02	223.7300	223.7300	223.7300	223.7300	-2.958%	1	19	-49.604%
2025-08-29	230.5500	230.5500	230.5500	230.5500	-5.299%	1	19	-51.095%
2025-08-26	243.4500	243.4500	243.4500	243.4500	+1.438%	1	18	-53.687%
2025-08-22	240.0000	240.0000	239.8500	240.0000	+2.450%	11	18	-53.021%
2025-08-21	234.8500	234.8500	234.2600	234.2600	-3.230%	2	8	-51.870%
2025-08-19	242.0800	242.0800	242.0800	242.0800	-12.729%	1	6	-53.424%
2025-08-12	277.3900	277.3900	277.3900	277.3900	+7.557%	1	5	-59.353%
2025-07-31	266.9200	266.9200	257.9000	257.9000	+30.417%	2	4	-56.282%
2025-07-30	201.4000	201.4000	197.7500	197.7500	-5.923%	3	6	-42.984%
2025-07-22	210.2000	210.2000	210.2000	210.2000	+2.974%	1	5	-46.361%
2025-07-18	204.1200	204.1400	204.1200	204.1300	0.000%	4	4	-44.766%