Dark

META20270617C640
META Jun 17 2027 640.00 Call (META270617C00640000)
option OPRA

EOD

Jul 23, 2026

97.18-12.046%(-13.31)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	98.0000	98.5000	94.0000	97.1800	-12.046%	78	1,462	0.000%
2026-07-22	117.0000	117.0000	109.2200	110.4900	-9.811%	70	1,448	-12.046%
2026-07-21	121.5200	124.5800	121.0000	122.5100	-1.106%	36	1,427	-20.676%
2026-07-20	122.5000	127.0000	119.2500	123.8800	+0.953%	22	1,414	-21.553%
2026-07-17	126.1100	129.3000	115.0000	122.7100	-9.559%	172	1,410	-20.805%
2026-07-16	143.3000	143.3000	135.6800	135.6800	-9.159%	5	1,332	-28.376%
2026-07-15	141.3100	152.1000	141.3100	149.3600	+9.405%	14	1,336	-34.936%
2026-07-14	132.1500	136.5200	132.1500	136.5200	+1.126%	5	1,335	-28.816%
2026-07-13	133.2500	137.1300	132.0000	135.0000	-4.762%	21	1,338	-28.015%
2026-07-10	129.1500	145.3500	129.1500	141.7500	+28.281%	119	1,346	-31.443%
2026-07-09	83.0000	110.5000	80.5000	110.5000	+19.718%	64	1,382	-12.054%
2026-07-08	94.7500	94.7500	91.8000	92.3000	-7.469%	13	1,394	+5.287%
2026-07-07	94.0400	103.7800	91.2400	99.7500	+12.079%	35	1,399	-2.576%
2026-07-06	81.0000	89.4300	81.0000	89.0000	+9.363%	30	1,404	+9.191%
2026-07-02	90.1000	90.1000	80.6000	81.3800	-15.668%	25	1,398	+19.415%
2026-07-01	90.0000	105.0000	85.0000	96.5000	+43.069%	314	1,398	+0.705%
2026-06-30	67.2000	67.4500	62.9000	67.4500	-0.148%	69	1,399	+44.077%
2026-06-29	69.0000	70.3100	67.5500	67.5500	+8.167%	13	1,411	+43.864%
2026-06-26	60.4500	65.5500	60.4500	62.4500	+4.958%	66	1,408	+55.612%
2026-06-25	61.3500	65.2300	59.1400	59.5000	-10.121%	65	1,369	+63.328%
2026-06-24	69.5500	70.0000	65.2800	66.2000	-3.287%	29	1,359	+46.798%
2026-06-23	69.9600	73.1300	68.4500	68.4500	-2.908%	53	1,346	+41.972%
2026-06-22	75.6200	75.6200	68.4500	70.5000	-7.553%	14	1,316	+37.844%
2026-06-18	71.3000	77.9000	70.4500	76.2600	+4.038%	36	1,302	+27.432%
2026-06-17	82.5000	82.5000	73.3000	73.3000	-14.519%	31	1,302	+32.578%
2026-06-16	85.6500	85.9200	85.6500	85.7500	-2.833%	10	1,302	+13.329%
2026-06-15	80.6200	89.0000	80.6200	88.2500	+25.266%	39	1,311	+10.119%
2026-06-12	70.4500	75.1500	70.4500	70.4500	-3.493%	19	1,296	+37.942%
2026-06-11	70.0000	73.0000	67.5500	73.0000	-0.680%	31	1,291	+33.123%
2026-06-10	82.7500	82.7500	73.5000	73.5000	-10.256%	23	1,267	+32.218%
2026-06-09	85.7000	87.5000	79.8300	81.9000	-0.811%	174	1,255	+18.657%
2026-06-08	84.8500	84.8500	81.0000	82.5700	-2.029%	30	1,118	+17.694%
2026-06-05	101.5000	101.5000	81.8600	84.2800	-17.776%	56	1,107	+15.306%
2026-06-04	111.0200	113.3500	102.5000	102.5000	-1.233%	32	1,099	-5.190%
2026-06-03	93.0500	103.8500	93.0000	103.7800	+17.358%	37	1,107	-6.360%
2026-06-02	93.5000	94.4300	88.4300	88.4300	-3.765%	73	1,113	+9.895%
2026-06-01	107.2500	107.2500	91.5000	91.8900	-12.859%	118	1,103	+5.757%
2026-05-29	106.3700	106.6800	100.5000	105.4500	-3.034%	42	1,065	-7.843%
2026-05-28	112.9200	114.0000	104.9900	108.7500	-1.091%	91	1,061	-10.639%
2026-05-27	92.1000	110.5500	92.1000	109.9500	+20.891%	72	1,012	-11.614%
2026-05-26	94.0000	94.0000	90.0000	90.9500	-2.362%	19	980	+6.850%
2026-05-22	93.5000	93.5000	91.1500	93.1500	+3.558%	11	977	+4.326%
2026-05-21	86.6000	89.9500	85.0000	89.9500	+0.335%	6	975	+8.038%
2026-05-20	87.5000	91.5000	86.5000	89.6500	-0.334%	8	975	+8.399%
2026-05-19	92.0000	92.0000	89.0000	89.9500	-5.415%	7	964	+8.038%
2026-05-18	94.1500	96.1700	94.1500	95.1000	-2.462%	3	964	+2.187%
2026-05-15	96.2000	98.3500	95.3000	97.5000	-1.266%	17	964	-0.328%
2026-05-14	98.5500	102.0000	97.8500	98.7500	-0.010%	364	956	-1.590%
2026-05-13	90.0000	98.7600	90.0000	98.7600	+12.113%	13	641	-1.600%
2026-05-12	84.0000	89.0600	84.0000	88.0900	+0.513%	18	641	+10.319%
2026-05-11	90.0000	90.0000	87.6400	87.6400	-6.587%	18	641	+10.885%
2026-05-08	97.0000	98.0000	92.4500	93.8200	-4.373%	51	613	+3.581%
2026-05-07	100.6100	102.1000	97.9000	98.1100	+2.518%	27	628	-0.948%
2026-05-06	87.5000	100.0000	87.5000	95.7000	+4.705%	19	609	+1.546%
2026-05-05	95.1000	95.1000	89.4600	91.4000	-3.941%	23	619	+6.324%
2026-05-04	95.5800	96.7000	92.8900	95.1500	-0.575%	37	624	+2.133%
2026-05-01	100.8500	100.8500	95.3800	95.7000	-3.020%	92	608	+1.546%
2026-04-30	92.7600	101.5500	91.8000	98.6800	-28.756%	97	608	-1.520%
2026-04-29	135.3900	138.5100	134.2200	138.5100	+0.224%	18	589	-29.839%
2026-04-28	140.0000	142.5500	136.2300	138.2000	-5.601%	79	588	-29.682%
2026-04-27	146.4000	146.4000	146.4000	146.4000	+2.543%	1	615	-33.620%
2026-04-24	136.8700	142.7700	136.8700	142.7700	+8.570%	11	615	-31.932%
2026-04-23	134.9500	135.5000	130.7000	131.5000	-7.713%	59	620	-26.099%
2026-04-22	140.4000	142.4900	137.9400	142.4900	+1.597%	35	608	-31.799%
2026-04-21	140.3000	140.4000	138.9600	140.2500	+1.227%	11	596	-30.709%
2026-04-20	142.5500	142.5500	137.5000	138.5500	-8.397%	23	595	-29.859%
2026-04-17	142.9000	151.4100	142.9000	151.2500	+7.270%	34	589	-35.749%
2026-04-16	140.8900	142.7500	139.0000	141.0000	-1.053%	33	610	-31.078%
2026-04-15	142.0000	144.6700	138.2800	142.5000	+6.145%	26	612	-31.804%
2026-04-14	118.8400	136.9000	118.8400	134.2500	+16.466%	34	604	-27.613%
2026-04-13	112.1000	115.2700	111.0000	115.2700	+1.052%	12	604	-15.694%
2026-04-10	118.2500	118.2500	112.5300	114.0700	-0.981%	39	599	-14.807%
2026-04-09	116.4000	120.0700	114.0000	115.2000	+8.577%	29	599	-15.642%
2026-04-08	98.8400	114.9800	94.1800	106.1000	+27.249%	21	591	-8.407%
2026-04-06	85.7200	85.7200	83.3800	83.3800	-0.797%	11	592	+16.551%
2026-04-02	82.4200	84.0500	82.4200	84.0500	-3.557%	9	592	+15.622%
2026-04-01	89.8500	90.2200	86.5000	87.1500	+6.280%	79	592	+11.509%
2026-03-31	75.0000	83.1700	75.0000	82.0000	+23.401%	18	527	+18.512%
2026-03-30	65.3500	67.2500	65.3500	66.4500	+6.833%	51	539	+46.245%
2026-03-27	69.0000	69.0000	60.3900	62.2000	-13.910%	25	492	+56.238%
2026-03-26	86.4800	86.4800	71.9000	72.2500	-25.745%	107	488	+34.505%
2026-03-25	97.3000	97.3000	97.3000	97.3000	+3.127%	1	523	-0.123%
2026-03-24	94.3500	96.2000	94.3500	94.3500	-5.876%	6	522	+2.999%
2026-03-23	100.2400	100.2400	100.2400	100.2400	+6.401%	4	522	-3.053%
2026-03-20	95.2600	96.2800	94.2100	94.2100	-7.655%	10	518	+3.153%
2026-03-19	104.6400	104.6600	102.0200	102.0200	-5.851%	3	513	-4.744%
2026-03-18	107.7500	108.6000	107.7500	108.3600	-1.536%	3	513	-10.317%
2026-03-17	111.0000	111.0000	110.0500	110.0500	-3.227%	2	514	-11.695%
2026-03-16	115.8500	119.6000	112.7600	113.7200	+5.443%	12	512	-14.544%
2026-03-13	112.0000	114.7100	106.0000	107.8500	-11.707%	19	511	-9.893%
2026-03-12	125.0000	125.0000	122.1500	122.1500	-7.462%	3	504	-20.442%
2026-03-11	129.6900	132.0000	127.8000	132.0000	-0.879%	3	501	-26.379%
2026-03-10	130.3000	133.1700	130.3000	133.1700	+4.652%	3	500	-27.026%
2026-03-09	118.7700	127.2500	117.5000	127.2500	+0.992%	18	501	-23.631%
2026-03-06	127.6300	127.6300	126.0000	126.0000	-4.942%	2	498	-22.873%
2026-03-05	132.9800	132.9800	131.0200	132.5500	-7.372%	10	498	-26.684%
2026-03-04	142.3000	143.1000	141.9300	143.1000	+9.404%	3	498	-32.089%
2026-03-03	130.3000	130.8000	127.5000	130.8000	-2.931%	6	498	-25.703%
2026-03-02	135.0000	135.0400	134.7500	134.7500	+9.030%	3	496	-27.881%
2026-02-27	123.5300	126.7700	123.0400	123.5900	-7.589%	9	497	-21.369%
2026-02-26	132.6000	133.7400	132.6000	133.7400	+2.861%	2	495	-27.337%
2026-02-25	129.9900	130.0200	128.7100	130.0200	+6.312%	15	491	-25.258%
2026-02-24	120.9500	122.5100	120.9500	122.3000	+0.328%	5	491	-20.540%
2026-02-23	125.4000	125.4000	121.9000	121.9000	-8.894%	5	488	-20.279%
2026-02-20	135.0000	136.0800	133.8000	133.8000	+5.024%	6	485	-27.369%
2026-02-19	127.2800	129.5000	126.3200	127.4000	+2.453%	59	484	-23.721%
2026-02-18	123.9000	124.7600	123.2600	124.3500	+1.436%	13	448	-21.850%
2026-02-17	121.5400	122.5900	120.8900	122.5900	-2.319%	9	443	-20.728%
2026-02-13	124.0000	128.5000	124.0000	125.5000	-5.971%	8	442	-22.566%
2026-02-12	133.1800	133.4700	133.1800	133.4700	-3.212%	11	442	-27.190%
2026-02-11	141.1700	141.1700	137.9000	137.9000	-5.217%	2	451	-29.529%
2026-02-10	145.7800	145.7800	145.4800	145.4900	-3.904%	11	453	-33.205%
2026-02-09	138.0000	151.4000	138.0000	151.4000	+9.710%	4	446	-35.812%
2026-02-06	131.0000	138.8200	131.0000	138.0000	-7.754%	5	447	-29.580%
2026-02-05	139.8500	149.6000	139.8500	149.6000	+2.501%	6	445	-35.040%
2026-02-04	150.8000	150.8000	140.7000	145.9500	-7.627%	14	447	-33.416%
2026-02-03	163.5000	163.5000	158.0000	158.0000	-5.728%	2	449	-38.494%
2026-02-02	168.3500	168.3500	167.6000	167.6000	-4.420%	2	447	-42.017%
2026-01-30	183.5500	185.5500	175.3500	175.3500	-10.054%	12	447	-44.579%
2026-01-29	189.0000	194.9500	177.3900	194.9500	+31.776%	47	444	-50.151%
2026-01-28	152.7000	152.7000	147.9400	147.9400	+0.095%	11	467	-34.311%
2026-01-27	148.0000	148.0000	147.8000	147.8000	-2.216%	3	471	-34.249%
2026-01-26	148.0000	153.1100	148.0000	151.1500	+5.847%	13	472	-35.706%
2026-01-23	141.2700	144.5000	140.4000	142.8000	+7.191%	9	473	-31.947%
2026-01-22	119.6400	133.2200	119.6400	133.2200	+23.466%	45	477	-27.053%
2026-01-21	104.8100	109.9000	104.8100	107.9000	+1.764%	11	448	-9.935%
2026-01-20	102.9600	107.9000	102.9600	106.0300	-9.299%	23	451	-8.347%
2026-01-16	116.9000	117.3000	115.0500	116.9000	+3.086%	107	398	-16.869%
2026-01-15	113.4000	113.4000	113.4000	113.4000	+1.631%	1	398	-14.303%
2026-01-14	116.2000	116.2000	111.5800	111.5800	-7.264%	10	397	-12.906%
2026-01-13	123.0400	123.0400	117.4300	120.3200	-6.938%	23	398	-19.232%
2026-01-12	130.0000	130.9500	129.2900	129.2900	-3.428%	38	386	-24.836%
2026-01-09	129.5500	133.8800	129.4000	133.8800	+5.177%	3	349	-27.413%
2026-01-08	125.6800	128.4300	125.0000	127.2900	-5.550%	7	347	-23.655%
2026-01-07	138.5000	138.5000	131.5000	134.7700	-2.623%	10	342	-27.892%
2026-01-06	137.4000	140.0200	137.4000	138.4000	-1.037%	11	337	-29.783%
2026-01-05	142.0100	142.6000	139.8500	139.8500	+3.978%	9	339	-30.511%
2026-01-02	140.4500	140.4500	130.5300	134.5000	-5.548%	16	339	-27.747%
2025-12-31	140.6000	142.4000	140.6000	142.4000	-1.446%	3	332	-31.756%
2025-12-30	144.1300	144.6700	144.1300	144.4900	+4.415%	3	332	-32.743%
2025-12-29	138.2000	138.3800	138.2000	138.3800	-2.959%	2	329	-29.773%
2025-12-26	142.6000	142.6000	142.6000	142.6000	-2.927%	1	328	-31.851%
2025-12-24	146.9000	146.9000	146.9000	146.9000	+2.369%	2	329	-33.846%
2025-12-22	143.5000	143.5000	143.5000	143.5000	-1.981%	1	329	-32.279%
2025-12-18	148.5500	150.5900	146.4000	146.4000	+4.571%	15	328	-33.620%
2025-12-17	145.0000	146.1500	140.0000	140.0000	-0.568%	7	341	-30.586%
2025-12-16	140.8000	140.8000	140.8000	140.8000	+2.177%	1	341	-30.980%
2025-12-15	135.2700	140.5000	134.6500	137.8000	+1.585%	11	341	-29.478%
2025-12-12	134.9500	135.6500	133.7000	135.6500	-4.559%	15	345	-28.360%
2025-12-11	143.9000	143.9000	142.1300	142.1300	+0.909%	4	338	-31.626%
2025-12-10	143.0000	143.7000	138.0100	140.8500	-3.527%	14	338	-31.005%
2025-12-09	149.3000	149.3000	146.0000	146.0000	-5.502%	3	331	-33.438%
2025-12-08	154.5000	154.5000	154.5000	154.5000	-1.905%	4	329	-37.100%
2025-12-05	158.2500	159.5500	156.1000	157.5000	+2.379%	19	325	-38.298%
2025-12-04	152.5000	156.1700	152.5000	153.8400	+10.004%	11	338	-36.830%
2025-12-03	139.1500	139.8500	139.1500	139.8500	-1.354%	3	336	-30.511%
2025-12-02	140.4500	141.7700	140.2500	141.7700	+2.732%	129	335	-31.452%
2025-12-01	140.4100	140.4100	138.0000	138.0000	-1.996%	14	244	-29.580%
2025-11-28	139.7900	140.8200	139.7900	140.8100	+5.594%	5	236	-30.985%
2025-11-26	133.3800	133.3800	133.0000	133.3500	-0.314%	4	229	-27.124%
2025-11-25	128.8100	133.7700	128.6700	133.7700	+11.012%	17	229	-27.353%
2025-11-24	116.9500	120.5000	116.9500	120.5000	+10.754%	11	219	-19.353%
2025-11-21	104.6500	109.6000	104.6500	108.8000	+0.909%	36	225	-10.680%
2025-11-20	118.1500	118.1500	107.8200	107.8200	+0.438%	4	236	-9.868%
2025-11-19	109.9000	109.9000	106.9000	107.3500	-5.143%	109	236	-9.474%
2025-11-18	109.7000	114.8200	106.9600	113.1700	+0.150%	29	161	-14.129%
2025-11-17	118.7600	120.5700	113.0000	113.0000	-6.418%	11	159	-14.000%
2025-11-14	115.0000	125.0000	115.0000	120.7500	-0.207%	20	154	-19.520%
2025-11-13	124.1300	126.8300	121.0000	121.0000	-2.419%	16	151	-19.686%
2025-11-12	132.7500	132.7500	124.0000	124.0000	-5.524%	10	145	-21.629%
2025-11-11	130.7000	131.7000	129.4000	131.2500	-3.521%	4	135	-25.958%
2025-11-10	134.3500	138.0000	132.5000	136.0400	+5.695%	26	131	-28.565%
2025-11-07	123.8500	128.7100	119.3500	128.7100	-0.171%	25	116	-24.497%
2025-11-06	136.6500	136.6500	128.9300	128.9300	-8.883%	11	112	-24.626%
2025-11-05	136.8000	143.2800	136.1000	141.5000	+4.428%	18	102	-31.322%
2025-11-04	137.0000	144.0000	135.5000	135.5000	-5.245%	11	91	-28.280%
2025-11-03	153.2500	153.2500	143.0000	143.0000	-4.245%	19	72	-32.042%
2025-10-31	155.0000	156.0000	148.1300	149.3400	-9.562%	21	72	-34.927%
2025-10-30	152.7200	169.0000	150.4000	165.1300	-24.158%	51	63	-41.149%
2025-10-29	212.9500	217.7300	212.9500	217.7300	+2.245%	5	44	-55.367%
2025-10-28	212.9500	212.9500	212.9500	212.9500	+4.901%	1	44	-54.365%
2025-10-24	204.5800	204.5800	203.0000	203.0000	-0.733%	2	45	-52.128%
2025-10-23	204.5000	204.5000	204.5000	204.5000	+1.665%	1	45	-52.479%
2025-10-20	200.1600	201.1500	200.0000	201.1500	+7.855%	5	44	-51.688%
2025-10-16	185.7500	186.5000	185.7500	186.5000	-1.008%	2	48	-47.893%
2025-10-13	188.4000	188.4000	188.4000	188.4000	-1.076%	1	48	-48.418%
2025-10-10	190.4500	190.4500	190.4500	190.4500	-0.522%	1	47	-48.973%
2025-10-09	191.4500	191.4500	191.4500	191.4500	+3.627%	2	46	-49.240%
2025-10-07	184.5000	184.7500	184.5000	184.7500	+2.072%	2	45	-47.399%
2025-10-06	175.1900	181.5000	175.1900	181.0000	-5.111%	3	45	-46.309%
2025-10-03	190.7500	190.7500	190.7500	190.7500	-0.765%	1	43	-49.054%
2025-10-02	197.1500	197.1500	192.2200	192.2200	+1.323%	5	42	-49.443%
2025-10-01	192.0300	192.0300	189.7100	189.7100	-4.187%	56	38	-48.774%
2025-09-30	197.0000	198.0000	197.0000	198.0000	-4.808%	3	15	-50.919%
2025-09-29	208.0000	208.0000	208.0000	208.0000	-0.659%	1	15	-53.279%
2025-09-26	209.3800	209.3800	209.3800	209.3800	-3.645%	1	15	-53.587%
2025-09-23	224.0400	224.1500	217.3000	217.3000	+1.766%	3	15	-55.278%
2025-09-15	213.5300	213.5300	213.5300	213.5300	+3.545%	1	13	-54.489%
2025-08-29	206.2200	206.2200	206.2200	206.2200	-6.306%	1	13	-52.876%
2025-08-22	220.1000	220.1000	220.1000	220.1000	+7.639%	1	13	-55.847%
2025-08-20	204.4800	204.4800	204.4800	204.4800	-17.372%	3	13	-52.475%
2025-08-12	247.4700	247.4700	247.4700	247.4700	+7.176%	3	10	-60.731%
2025-08-11	230.9000	230.9000	230.9000	230.9000	+1.705%	1	9	-57.913%
2025-08-07	233.2800	233.2800	226.6500	227.0300	-0.938%	9	8	-57.195%
2025-08-05	229.1500	229.1800	229.1500	229.1800	+4.125%	2	5	-57.597%
2025-08-01	220.1000	220.1000	220.1000	220.1000	-7.428%	1	4	-55.847%
2025-07-31	238.5000	238.5000	237.7600	237.7600	+35.863%	3	3	-59.127%
2025-07-30	175.0000	175.0000	175.0000	175.0000	-10.035%	1	3	-44.469%
2025-07-25	194.5200	194.5200	194.5200	194.5200	+1.313%	1	2	-50.041%
2025-07-21	192.0000	192.0000	192.0000	192.0000	+3.616%	2	1	-49.385%
2025-07-17	185.3000	185.3000	185.3000	185.3000	-0.909%	1	3	-47.555%
2025-07-16	187.0000	187.0000	187.0000	187.0000	0.000%	2	2	-48.032%