Dark

META20270617C620
META Jun 17 2027 620.00 Call (META270617C00620000)
option OPRA

EOD

Jul 23, 2026

104.35-12.524%(-14.94)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	107.0000	109.5000	101.5000	104.3500	-12.524%	43	2,078	0.000%
2026-07-22	126.0000	127.0000	117.0000	119.2900	-8.939%	20	2,087	-12.524%
2026-07-21	130.6800	134.0800	130.2900	131.0000	-1.504%	12	2,084	-20.344%
2026-07-20	128.5000	133.5000	128.0000	133.0000	-1.306%	8	2,083	-21.541%
2026-07-17	125.7500	136.7500	122.8500	134.7600	-7.062%	16	2,083	-22.566%
2026-07-16	150.5500	156.3000	145.0000	145.0000	-7.814%	19	2,080	-28.034%
2026-07-15	152.6000	162.0000	152.2000	157.2900	+8.641%	77	2,093	-33.658%
2026-07-14	141.0000	148.0000	140.8300	144.7800	+0.124%	11	2,120	-27.925%
2026-07-13	145.3000	154.0000	140.0000	144.6000	-3.831%	15	2,126	-27.835%
2026-07-10	141.1200	155.0000	139.9500	150.3600	+24.522%	166	2,133	-30.600%
2026-07-09	87.6000	120.7500	87.0000	120.7500	+18.802%	102	2,222	-13.582%
2026-07-08	104.0000	104.0000	97.7000	101.6400	-6.400%	50	2,243	+2.666%
2026-07-07	104.7500	112.0000	99.8000	108.5900	+10.693%	75	2,246	-3.905%
2026-07-06	95.0000	98.1000	88.5000	98.1000	+10.847%	37	2,242	+6.371%
2026-07-02	100.0000	100.0000	87.8700	88.5000	-15.819%	42	2,230	+17.910%
2026-07-01	98.0000	113.2600	96.2500	105.1300	+41.589%	166	2,230	-0.742%
2026-06-30	72.3700	74.2500	70.7000	74.2500	-1.303%	24	2,285	+40.539%
2026-06-29	76.5500	77.6000	74.0000	75.2300	+10.227%	871	2,272	+38.708%
2026-06-26	66.6000	71.9500	65.0000	68.2500	+1.714%	72	1,797	+52.894%
2026-06-25	69.5000	71.0000	64.7900	67.1000	-7.893%	117	1,771	+55.514%
2026-06-24	78.0000	78.0000	71.4500	72.8500	-4.208%	44	1,722	+43.240%
2026-06-23	78.0500	79.4000	75.3600	76.0500	-1.997%	125	1,719	+37.212%
2026-06-22	82.6700	82.6700	75.0000	77.6000	-9.715%	84	1,689	+34.472%
2026-06-18	80.0000	85.9500	77.3000	85.9500	+7.438%	42	1,592	+21.408%
2026-06-17	90.0000	90.4000	80.0000	80.0000	-16.814%	57	1,592	+30.438%
2026-06-16	95.4100	100.0000	92.0500	96.1700	+4.464%	44	1,592	+8.506%
2026-06-15	87.7200	96.2600	87.7200	92.0600	+17.588%	85	1,603	+13.350%
2026-06-12	75.9000	82.0000	75.9000	78.2900	-1.398%	56	1,626	+33.286%
2026-06-11	75.0000	79.4000	73.9400	79.4000	-1.611%	79	1,591	+31.423%
2026-06-10	86.0000	90.7500	80.5000	80.7000	-8.916%	65	1,554	+29.306%
2026-06-09	92.3000	95.6000	86.7500	88.6000	-0.684%	51	1,513	+17.777%
2026-06-08	91.0000	93.0500	86.4500	89.2100	-5.698%	101	1,513	+16.971%
2026-06-05	113.8500	113.8500	87.8800	94.6000	-15.233%	288	1,503	+10.307%
2026-06-04	117.0000	122.2500	111.6000	111.6000	-0.888%	53	1,312	-6.496%
2026-06-03	100.2000	112.6000	100.2000	112.6000	+17.292%	200	1,328	-7.327%
2026-06-02	99.9500	103.6000	96.0000	96.0000	-4.000%	74	1,337	+8.698%
2026-06-01	110.0000	110.0000	99.3500	100.0000	-13.570%	239	1,291	+4.350%
2026-05-29	114.5000	115.7000	110.0000	115.7000	-0.780%	85	1,172	-9.810%
2026-05-28	121.1500	121.9900	114.5500	116.6100	-1.595%	61	1,146	-10.514%
2026-05-27	101.0000	120.0000	99.7500	118.5000	+16.634%	118	1,134	-11.941%
2026-05-26	99.7500	101.7500	97.7500	101.6000	+0.994%	109	1,139	+2.707%
2026-05-22	102.5000	103.0000	99.2500	100.6000	+1.106%	60	1,141	+3.728%
2026-05-21	94.8000	99.5500	92.5000	99.5000	+2.177%	48	1,146	+4.874%
2026-05-20	96.8000	99.5500	94.7500	97.3800	-0.123%	66	1,146	+7.158%
2026-05-19	101.0000	103.5000	96.5200	97.5000	-4.832%	102	1,089	+7.026%
2026-05-18	100.0000	104.2000	100.0000	102.4500	-3.349%	115	1,089	+1.855%
2026-05-15	103.0100	109.5000	103.0000	106.0000	-0.935%	52	1,089	-1.557%
2026-05-14	108.1700	111.5000	106.5000	107.0000	+0.469%	83	983	-2.477%
2026-05-13	95.5500	108.9000	94.4500	106.5000	+8.673%	51	947	-2.019%
2026-05-12	92.6000	98.5900	91.7000	98.0000	+2.725%	34	947	+6.480%
2026-05-11	99.1500	99.1500	95.0000	95.4000	-6.471%	130	947	+9.382%
2026-05-08	105.8500	106.8000	100.5000	102.0000	-4.610%	66	893	+2.304%
2026-05-07	109.2900	111.5000	105.4600	106.9300	+2.325%	56	887	-2.413%
2026-05-06	96.0000	109.1200	96.0000	104.5000	+3.825%	110	880	-0.144%
2026-05-05	105.8000	105.8000	97.4500	100.6500	-3.914%	121	872	+3.676%
2026-05-04	102.7000	106.1900	101.0500	104.7500	+0.239%	47	800	-0.382%
2026-05-01	110.5500	110.5500	103.7000	104.5000	-5.515%	143	689	-0.144%
2026-04-30	113.7500	113.7500	100.0000	110.6000	-25.722%	129	689	-5.651%
2026-04-28	149.8000	151.1300	147.6300	148.9000	-3.780%	15	627	-29.919%
2026-04-27	149.6200	157.2000	149.6200	154.7500	+1.742%	112	618	-32.569%
2026-04-24	138.0000	155.0000	138.0000	152.1000	+7.605%	15	608	-31.394%
2026-04-23	142.5000	145.6300	140.3900	141.3500	-7.963%	9	608	-26.176%
2026-04-22	151.7500	153.9100	151.7500	153.5800	+2.387%	8	601	-32.055%
2026-04-21	149.8000	150.3200	148.5100	150.0000	-0.735%	19	596	-30.433%
2026-04-20	152.4600	153.4000	149.0000	151.1100	-5.010%	24	596	-30.944%
2026-04-17	154.4800	160.0700	154.4800	159.0800	+3.601%	16	594	-34.404%
2026-04-16	154.6700	154.6700	150.8400	153.5500	+0.491%	24	601	-32.042%
2026-04-15	152.0000	155.0000	151.9000	152.8000	+3.397%	99	607	-31.708%
2026-04-14	130.2000	147.7800	130.2000	147.7800	+20.637%	44	599	-29.388%
2026-04-13	123.2600	124.5700	120.4800	122.5000	-0.914%	16	618	-14.816%
2026-04-10	129.7300	129.7300	121.2000	123.6300	-2.654%	25	616	-15.595%
2026-04-09	122.6500	130.0000	122.0000	127.0000	+10.435%	33	627	-17.835%
2026-04-08	107.3200	123.9500	101.4800	115.0000	+30.223%	81	635	-9.261%
2026-04-07	89.7500	89.7500	88.3100	88.3100	-5.043%	3	627	+18.163%
2026-04-06	93.0000	93.0000	93.0000	93.0000	+0.966%	1	624	+12.204%
2026-04-02	85.8900	92.1100	85.8900	92.1100	-9.099%	29	612	+13.288%
2026-04-01	97.0000	102.6000	97.0000	101.3300	+11.339%	10	612	+2.980%
2026-03-31	83.3700	91.3500	83.3700	91.0100	+25.272%	19	614	+14.658%
2026-03-30	71.3500	74.8500	71.2100	72.6500	+4.834%	13	621	+43.634%
2026-03-27	74.7800	74.7800	67.5000	69.3000	-13.806%	45	621	+50.577%
2026-03-26	96.4300	96.4300	79.3800	80.4000	-23.033%	86	627	+29.789%
2026-03-25	108.6000	108.6000	103.5500	104.4600	+0.626%	260	599	-0.105%
2026-03-24	106.2000	106.2000	102.5700	103.8100	-6.477%	24	403	+0.520%
2026-03-23	106.5000	111.1000	106.5000	111.0000	+7.558%	25	406	-5.991%
2026-03-20	103.9000	104.9000	101.7000	103.2000	-5.156%	35	407	+1.114%
2026-03-19	114.0000	115.0500	108.8100	108.8100	-6.601%	31	379	-4.099%
2026-03-18	116.0000	118.6100	116.0000	116.5000	-2.470%	19	360	-10.429%
2026-03-17	123.8900	123.8900	119.3400	119.4500	-3.623%	17	355	-12.641%
2026-03-16	126.0000	128.0400	122.3500	123.9400	+6.386%	14	344	-15.806%
2026-03-13	120.7100	124.5000	115.3300	116.5000	-12.669%	80	343	-10.429%
2026-03-12	133.4000	133.4000	133.4000	133.4000	-5.838%	1	310	-21.777%
2026-03-11	143.6800	143.6800	138.7000	141.6700	-1.891%	5	309	-26.343%
2026-03-10	142.0000	144.4000	142.0000	144.4000	+6.647%	4	308	-27.735%
2026-03-06	138.0000	138.0000	134.6900	135.4000	-4.311%	4	312	-22.932%
2026-03-05	145.7500	145.7500	141.5000	141.5000	+1.071%	5	308	-26.254%
2026-03-03	134.5000	140.0000	134.5000	140.0000	+2.108%	5	306	-25.464%
2026-03-02	137.1100	137.1100	137.1100	137.1100	-5.441%	1	307	-23.893%
2026-02-26	145.0000	145.0000	145.0000	145.0000	+3.571%	1	306	-28.034%
2026-02-25	140.0000	140.0000	140.0000	140.0000	+7.280%	1	306	-25.464%
2026-02-24	130.5000	130.5000	130.5000	130.5000	-0.191%	5	306	-20.038%
2026-02-23	130.7500	130.7500	130.7500	130.7500	-11.338%	1	301	-20.191%
2026-02-20	147.4700	147.4700	147.4700	147.4700	+10.880%	1	300	-29.240%
2026-02-18	132.4200	134.6300	132.4200	133.0000	+0.453%	12	299	-21.541%
2026-02-17	128.7000	132.4000	128.7000	132.4000	-1.693%	2	292	-21.186%
2026-02-13	140.0300	140.0300	134.6800	134.6800	-7.500%	4	288	-22.520%
2026-02-12	145.6000	145.6000	145.6000	145.6000	-1.622%	1	288	-28.331%
2026-02-11	148.0000	148.0000	148.0000	148.0000	-5.171%	1	289	-29.493%
2026-02-10	156.0700	156.0700	156.0700	156.0700	+1.147%	2	288	-33.139%
2026-02-09	154.3000	154.3000	154.3000	154.3000	+5.526%	1	286	-32.372%
2026-02-06	149.4300	149.4300	139.7800	146.2200	-6.569%	6	285	-28.635%
2026-02-05	152.9500	160.6600	145.7500	156.5000	-0.121%	13	283	-33.323%
2026-02-04	164.0000	164.0000	154.7500	156.6900	-5.892%	8	282	-33.404%
2026-02-03	172.3500	174.0300	166.5000	166.5000	-9.348%	24	280	-37.327%
2026-02-02	179.0500	183.6700	179.0500	183.6700	-1.922%	3	272	-43.186%
2026-01-30	191.4000	193.1200	187.2700	187.2700	-7.530%	7	272	-44.278%
2026-01-29	204.0000	205.0000	189.2800	202.5200	+27.371%	64	277	-48.474%
2026-01-28	158.1000	159.0000	157.6800	159.0000	-2.244%	4	307	-34.371%
2026-01-26	160.0000	163.5000	158.4700	162.6500	+7.680%	11	309	-35.844%
2026-01-23	149.0000	156.9400	149.0000	151.0500	+6.448%	44	318	-30.917%
2026-01-22	130.9000	143.1000	130.2800	141.9000	+18.260%	22	356	-26.462%
2026-01-21	112.4700	121.7000	112.4700	119.9900	+5.905%	61	376	-13.034%
2026-01-20	113.8700	116.7000	112.8700	113.3000	-7.736%	18	331	-7.899%
2026-01-16	124.3500	126.2500	122.8000	122.8000	+0.656%	34	316	-15.024%
2026-01-15	122.5000	124.1500	120.9000	122.0000	+0.693%	42	316	-14.467%
2026-01-14	127.3000	127.3000	120.1500	121.1600	-5.528%	48	288	-13.874%
2026-01-13	137.0200	137.0200	126.3500	128.2500	-7.045%	16	243	-18.635%
2026-01-08	135.0000	137.9700	134.2000	137.9700	-1.696%	4	234	-24.368%
2026-01-07	140.3500	140.3500	140.3500	140.3500	-5.938%	1	235	-25.650%
2026-01-06	149.0000	149.2100	149.0000	149.2100	-0.613%	3	235	-30.065%
2026-01-05	152.0000	152.0000	150.1300	150.1300	+5.763%	3	236	-30.494%
2026-01-02	141.9500	141.9500	141.9500	141.9500	-6.973%	1	234	-26.488%
2025-12-31	152.1800	152.5900	152.1800	152.5900	-1.574%	7	226	-31.614%
2025-12-30	152.7000	155.0300	152.7000	155.0300	-0.635%	24	226	-32.690%
2025-12-26	156.0200	156.0200	156.0200	156.0200	-0.466%	1	217	-33.118%
2025-12-24	156.6900	156.7500	156.6900	156.7500	+0.545%	2	216	-33.429%
2025-12-23	155.9000	155.9000	155.9000	155.9000	+1.849%	1	216	-33.066%
2025-12-22	153.0700	153.0700	153.0700	153.0700	-3.133%	2	216	-31.829%
2025-12-18	156.6000	158.0200	156.6000	158.0200	+3.281%	2	216	-33.964%
2025-12-17	154.0000	154.0000	153.0000	153.0000	-2.548%	3	217	-31.797%
2025-12-16	148.7500	157.0000	148.7500	157.0000	+4.947%	3	216	-33.535%
2025-12-15	147.2000	149.6000	147.2000	149.6000	+5.019%	2	218	-30.247%
2025-12-12	142.4500	142.4500	142.4500	142.4500	-1.759%	1	218	-26.746%
2025-12-11	145.0000	145.0000	145.0000	145.0000	-4.385%	1	219	-28.034%
2025-12-10	152.5000	152.5000	151.4500	151.6500	-2.913%	6	218	-31.190%
2025-12-09	156.0000	157.4000	155.0000	156.2000	-4.756%	10	220	-33.195%
2025-12-08	170.0000	170.0000	164.0000	164.0000	-3.016%	10	218	-36.372%
2025-12-05	164.0000	170.0000	164.0000	169.1000	+4.203%	12	228	-38.291%
2025-12-04	162.8000	165.7000	162.2800	162.2800	+9.037%	7	228	-35.698%
2025-12-03	149.2000	149.2000	148.8300	148.8300	-1.175%	4	231	-29.886%
2025-12-02	149.1000	150.6000	146.0000	150.6000	-0.093%	6	229	-30.710%
2025-11-28	147.3000	150.7400	147.3000	150.7400	+5.931%	2	229	-30.775%
2025-11-26	145.4500	146.8000	142.3000	142.3000	-1.009%	9	227	-26.669%
2025-11-25	135.7500	144.0300	135.7500	143.7500	+10.577%	20	227	-27.409%
2025-11-24	118.5000	130.0000	118.5000	130.0000	+11.111%	17	222	-19.731%
2025-11-21	119.4900	119.4900	114.5900	117.0000	+1.220%	13	218	-10.812%
2025-11-20	125.6000	125.6000	115.5900	115.5900	+1.752%	3	227	-9.724%
2025-11-19	117.5000	118.2000	113.6000	113.6000	-7.860%	9	229	-8.143%
2025-11-18	117.0000	126.0000	115.4600	123.2900	+2.146%	19	228	-15.362%
2025-11-17	126.8500	129.0600	120.7000	120.7000	-7.495%	10	229	-13.546%
2025-11-14	128.1500	132.2000	128.1500	130.4800	-1.152%	9	227	-20.026%
2025-11-13	132.4600	133.4900	128.0000	132.0000	-0.826%	18	221	-20.947%
2025-11-12	144.8000	144.8000	129.5000	133.1000	-5.051%	68	209	-21.600%
2025-11-11	140.8000	140.8000	138.1600	140.1800	-3.197%	9	149	-25.560%
2025-11-10	140.5000	144.8100	140.5000	144.8100	+5.508%	5	140	-27.940%
2025-11-07	127.6100	137.2500	127.6000	137.2500	-0.225%	21	135	-23.971%
2025-11-06	147.4000	147.4000	137.5600	137.5600	-8.798%	14	118	-24.142%
2025-11-05	150.0000	153.0000	150.0000	150.8300	+5.035%	6	107	-30.816%
2025-11-04	149.5000	149.5000	143.6000	143.6000	-5.215%	8	101	-27.333%
2025-11-03	160.0000	160.0000	151.5000	151.5000	-4.807%	21	84	-31.122%
2025-10-31	170.3500	170.3500	157.5000	159.1500	-6.542%	15	84	-34.433%
2025-10-30	163.0000	177.3000	162.0000	170.2900	-25.573%	53	69	-38.722%
2025-10-29	223.3500	228.8000	223.3500	228.8000	+6.906%	7	27	-54.392%
2025-10-24	214.0200	214.0200	214.0200	214.0200	+0.753%	1	25	-51.243%
2025-10-21	212.4200	212.4200	212.4200	212.4200	+4.899%	1	24	-50.876%
2025-10-15	202.5000	202.5000	202.5000	202.5000	+0.696%	1	24	-48.469%
2025-10-08	201.1000	201.1000	201.1000	201.1000	+3.500%	1	23	-48.110%
2025-10-06	194.7500	194.7500	194.3000	194.3000	-3.740%	3	22	-46.294%
2025-10-03	201.8500	201.8500	201.8500	201.8500	-2.019%	1	19	-48.303%
2025-10-02	206.0100	206.0100	206.0100	206.0100	+1.558%	1	18	-49.347%
2025-10-01	202.8500	202.8500	202.8500	202.8500	-12.771%	1	17	-48.558%
2025-09-24	232.5500	232.5500	232.5500	232.5500	-3.145%	1	16	-55.128%
2025-09-23	240.1000	240.1000	240.1000	240.1000	-0.212%	1	17	-56.539%
2025-09-22	240.5900	240.6100	240.5500	240.6100	-3.369%	4	17	-56.631%
2025-09-18	249.0000	249.0000	249.0000	249.0000	+0.383%	2	15	-58.092%
2025-09-17	248.0500	248.0500	248.0500	248.0500	-0.581%	1	13	-57.932%
2025-09-16	249.0000	249.5000	249.0000	249.5000	+9.502%	4	12	-58.176%
2025-08-19	228.1500	228.1500	227.8500	227.8500	-12.439%	2	8	-54.202%
2025-08-15	260.2200	260.2200	260.2200	260.2200	+6.169%	2	8	-59.899%
2025-08-11	245.1000	245.1000	245.1000	245.1000	+2.660%	1	8	-57.426%
2025-08-07	245.7300	245.7300	238.7500	238.7500	+4.936%	7	7	-56.293%
2025-08-01	227.5200	227.5200	227.5200	227.5200	-8.479%	1	9	-54.136%
2025-07-31	248.6000	248.6000	248.6000	248.6000	+31.084%	1	8	-58.025%
2025-07-30	189.7000	189.7000	189.6500	189.6500	-5.951%	2	8	-44.978%
2025-07-28	201.6500	201.6500	201.6500	201.6500	+2.381%	1	7	-48.252%
2025-07-18	192.4500	196.9600	192.4500	196.9600	-6.210%	4	7	-47.020%
2025-07-15	210.0000	210.0000	210.0000	210.0000	-4.088%	3	4	-50.310%
2025-07-10	218.9500	218.9500	218.9500	218.9500	0.000%	1	1	-52.341%