Dark

META20270617C660
META Jun 17 2027 660.00 Call (META270617C00660000)
option OPRA

EOD

Jul 23, 2026

91.20-9.970%(-10.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	90.9500	92.0000	86.2300	91.2000	-9.970%	25	1,846	0.000%
2026-07-22	108.4600	109.6000	100.5500	101.3000	-10.275%	22	1,848	-9.970%
2026-07-21	115.0000	115.0000	112.9000	112.9000	-1.561%	12	1,832	-19.221%
2026-07-20	111.1500	118.2500	110.0500	114.6900	-1.958%	9	1,838	-20.481%
2026-07-17	118.0000	119.5500	104.9100	116.9800	-7.085%	100	1,839	-22.038%
2026-07-16	134.9500	136.2100	125.9000	125.9000	-10.551%	16	1,842	-27.562%
2026-07-15	125.0000	141.6700	125.0000	140.7500	+12.826%	34	1,843	-35.204%
2026-07-14	126.3300	128.4000	123.8000	124.7500	+0.524%	193	1,851	-26.894%
2026-07-13	127.5300	131.6700	122.6500	124.1000	-6.233%	71	1,710	-26.511%
2026-07-10	123.4200	136.0000	117.9000	132.3500	+26.048%	316	1,708	-31.092%
2026-07-09	75.4500	105.0000	75.4500	105.0000	+23.529%	168	1,668	-13.143%
2026-07-08	83.9100	86.5500	83.5000	85.0000	-7.155%	33	1,673	+7.294%
2026-07-07	84.2500	92.7500	83.6000	91.5500	+11.947%	58	1,673	-0.382%
2026-07-06	79.4500	82.8000	78.2500	81.7800	+11.417%	21	1,685	+11.519%
2026-07-02	82.6500	82.6500	73.4000	73.4000	-17.528%	106	1,677	+24.251%
2026-07-01	80.0000	96.0000	79.9700	89.0000	+47.229%	89	1,677	+2.472%
2026-06-30	59.3900	61.2500	56.9500	60.4500	-4.351%	44	1,735	+50.868%
2026-06-29	63.1700	63.9000	62.4000	63.2000	+10.528%	5	1,763	+44.304%
2026-06-26	53.9300	58.7500	53.5000	57.1800	+2.842%	53	1,764	+59.496%
2026-06-25	57.0000	59.0000	54.0500	55.6000	-7.626%	102	1,754	+64.029%
2026-06-24	63.2000	63.2000	59.7800	60.1900	-2.998%	17	1,740	+51.520%
2026-06-23	64.8300	66.7200	62.0000	62.0500	-3.047%	26	1,732	+46.978%
2026-06-22	66.5500	66.6000	63.2700	64.0000	-7.474%	9	1,733	+42.500%
2026-06-18	65.1500	71.4000	64.3000	69.1700	+3.008%	24	1,696	+31.849%
2026-06-17	76.7300	76.7300	67.0000	67.1500	-16.584%	47	1,696	+35.815%
2026-06-16	77.4000	84.0000	77.4000	80.5000	+1.513%	96	1,696	+13.292%
2026-06-15	74.9300	81.1700	74.9300	79.3000	+22.000%	22	1,681	+15.006%
2026-06-12	67.9000	67.9000	63.9000	65.0000	-1.619%	47	1,672	+40.308%
2026-06-11	65.7000	67.9500	61.5000	66.0700	-1.167%	95	1,662	+38.035%
2026-06-10	72.6700	72.6700	66.8500	66.8500	-10.748%	19	1,609	+36.425%
2026-06-09	75.5000	76.4500	72.6000	74.9000	-1.057%	93	1,602	+21.762%
2026-06-08	74.0000	75.7000	73.0000	75.7000	-4.479%	28	1,598	+20.476%
2026-06-05	96.0000	96.0000	73.5000	79.2500	-17.319%	52	1,601	+15.079%
2026-06-04	99.3000	106.2000	94.6500	95.8500	+0.757%	32	1,580	-4.851%
2026-06-03	87.0000	95.1300	87.0000	95.1300	+17.444%	66	1,588	-4.131%
2026-06-02	84.9000	87.5000	81.0000	81.0000	-4.142%	39	1,590	+12.593%
2026-06-01	91.0000	91.6500	84.1800	84.5000	-13.749%	57	1,574	+7.929%
2026-05-29	95.5500	97.9700	92.8000	97.9700	-0.589%	57	1,547	-6.910%
2026-05-28	105.0000	105.0000	97.1800	98.5500	-2.426%	83	1,507	-7.458%
2026-05-27	84.5100	101.7000	84.5100	101.0000	+22.010%	17	1,481	-9.703%
2026-05-26	82.8300	84.0000	82.7000	82.7800	-1.452%	6	1,482	+10.172%
2026-05-22	86.2000	86.2000	81.9500	84.0000	+1.425%	10	1,482	+8.571%
2026-05-21	77.8000	83.6500	77.8000	82.8200	+2.373%	19	1,489	+10.118%
2026-05-20	80.3000	81.9000	80.2600	80.9000	-0.111%	17	1,489	+12.732%
2026-05-19	84.0800	85.5500	80.9900	80.9900	-5.551%	5	1,493	+12.606%
2026-05-18	86.3000	87.4500	84.4700	85.7500	-4.372%	9	1,493	+6.356%
2026-05-14	90.0500	92.8500	89.6700	89.6700	+0.045%	5	1,493	+1.706%
2026-05-13	83.0000	90.7800	83.0000	89.6300	+10.436%	16	1,493	+1.752%
2026-05-12	80.4400	81.1600	79.8000	81.1600	+2.475%	16	1,493	+12.371%
2026-05-11	81.3100	81.9000	79.2000	79.2000	-8.099%	77	1,493	+15.152%
2026-05-08	89.4100	89.4100	84.2000	86.1800	-4.351%	11	1,457	+5.825%
2026-05-07	92.5000	93.8800	88.6100	90.1000	+3.266%	139	1,451	+1.221%
2026-05-06	81.0200	91.3900	81.0200	87.2500	+5.120%	13	1,325	+4.527%
2026-05-05	84.3000	84.3000	81.5900	83.0000	-4.817%	10	1,324	+9.880%
2026-05-04	85.0000	89.1000	84.5000	87.2000	-0.909%	96	1,322	+4.587%
2026-05-01	90.2200	90.4400	87.0000	88.0000	-4.275%	32	1,254	+3.636%
2026-04-30	90.8800	92.7800	83.0000	91.9300	-28.152%	66	1,254	-0.794%
2026-04-29	127.8000	129.2700	125.2700	127.9500	+0.039%	23	1,230	-28.722%
2026-04-28	132.1000	132.7000	126.7400	127.9000	-4.288%	14	1,230	-28.694%
2026-04-27	129.0300	136.2500	129.0000	133.6300	+1.388%	101	1,228	-31.752%
2026-04-24	126.7000	135.6000	126.1800	131.8000	+7.944%	15	1,246	-30.804%
2026-04-23	121.0000	125.4500	118.4000	122.1000	-7.849%	28	1,246	-25.307%
2026-04-22	129.4100	133.3000	129.3000	132.5000	+3.694%	51	1,234	-31.170%
2026-04-21	132.0000	132.0000	127.7800	127.7800	-0.545%	18	1,216	-28.627%
2026-04-20	135.3000	135.3000	126.4500	128.4800	-8.490%	37	1,216	-29.016%
2026-04-17	137.8300	140.4000	136.8500	140.4000	+5.962%	75	1,207	-35.043%
2026-04-16	132.7800	133.0000	129.8300	132.5000	+1.923%	8	1,206	-31.170%
2026-04-15	127.4600	135.5400	127.4600	130.0000	+4.359%	64	1,206	-29.846%
2026-04-14	117.0300	126.9700	117.0300	124.5700	+18.020%	127	1,160	-26.788%
2026-04-13	104.3000	105.5500	103.7500	105.5500	+1.490%	41	1,141	-13.595%
2026-04-10	110.6800	110.6800	102.5200	104.0000	-1.627%	9	1,115	-12.308%
2026-04-09	107.6500	107.6500	105.7200	105.7200	+9.839%	7	1,114	-13.734%
2026-04-08	88.5800	106.4700	86.3800	96.2500	+28.077%	30	1,113	-5.247%
2026-04-07	72.4100	75.1500	72.4100	75.1500	-1.623%	10	1,116	+21.357%
2026-04-06	77.4100	77.4100	76.3900	76.3900	-0.443%	24	1,113	+19.387%
2026-04-02	71.0500	76.7300	71.0500	76.7300	-3.302%	10	1,128	+18.858%
2026-04-01	82.0000	86.1500	78.2500	79.3500	+3.753%	68	1,128	+14.934%
2026-03-31	67.9800	77.4000	67.9300	76.4800	+27.467%	89	1,137	+19.247%
2026-03-30	59.6000	60.0000	58.4000	60.0000	+6.007%	39	1,168	+52.000%
2026-03-27	61.3800	61.6000	54.7000	56.6000	-13.720%	82	1,151	+61.131%
2026-03-26	78.2500	79.3500	65.5000	65.6000	-25.225%	89	1,176	+39.024%
2026-03-25	89.2300	89.6500	86.6000	87.7300	+0.183%	17	1,156	+3.955%
2026-03-24	88.4500	88.4500	86.3300	87.5700	-6.192%	7	1,146	+4.145%
2026-03-23	90.7000	93.8400	90.5000	93.3500	+6.808%	44	1,145	-2.303%
2026-03-20	90.8300	90.8300	86.8500	87.4000	-6.424%	16	1,152	+4.348%
2026-03-19	97.0200	97.0200	92.3500	93.4000	-5.130%	30	1,154	-2.355%
2026-03-18	98.7500	100.6300	98.4500	98.4500	-2.813%	15	1,153	-7.364%
2026-03-17	107.0500	110.0000	101.2000	101.3000	-3.478%	21	1,152	-9.970%
2026-03-16	106.8000	109.7900	104.9500	104.9500	+6.257%	16	1,137	-13.101%
2026-03-13	103.3500	107.4500	98.7700	98.7700	-12.978%	23	1,132	-7.664%
2026-03-12	117.6800	117.6800	113.0800	113.5000	-5.809%	17	1,129	-19.648%
2026-03-11	120.5000	120.5000	120.5000	120.5000	-2.823%	1	1,124	-24.315%
2026-03-10	122.8000	124.3000	122.8000	124.0000	+5.856%	8	1,125	-26.452%
2026-03-09	111.9000	117.1400	108.6000	117.1400	+0.549%	41	1,130	-22.144%
2026-03-06	114.8500	118.8700	114.5000	116.5000	-7.540%	13	1,111	-21.717%
2026-03-05	128.3500	130.4500	126.0000	126.0000	-4.553%	7	1,106	-27.619%
2026-03-04	128.1100	132.7000	126.0000	132.0100	+7.151%	6	1,106	-30.914%
2026-03-03	115.2500	124.9900	115.2500	123.2000	+0.154%	39	1,105	-25.974%
2026-03-02	117.8800	124.0000	117.8800	123.0100	+6.135%	6	1,076	-25.860%
2026-02-27	115.0000	117.5800	115.0000	115.9000	-7.020%	9	1,076	-21.311%
2026-02-26	124.0000	125.5400	124.0000	124.6500	+3.616%	6	1,067	-26.835%
2026-02-25	119.7500	120.8200	118.6000	120.3000	+5.693%	7	1,066	-24.190%
2026-02-24	111.3000	113.8200	111.3000	113.8200	-1.879%	2	1,066	-19.873%
2026-02-23	122.7000	122.7000	116.0000	116.0000	-7.363%	8	1,064	-21.379%
2026-02-20	125.0000	129.0900	124.0400	125.2200	+7.384%	8	1,056	-27.168%
2026-02-19	116.9500	117.1700	116.6100	116.6100	-0.086%	5	1,057	-21.791%
2026-02-18	110.5000	116.7100	110.5000	116.7100	+2.019%	10	1,057	-21.858%
2026-02-17	112.0000	114.9000	110.8500	114.4000	-2.155%	7	1,053	-20.280%
2026-02-13	115.0700	121.0200	115.0700	116.9200	-8.132%	5	1,052	-21.998%
2026-02-12	136.7900	136.7900	122.0000	127.2700	-4.323%	10	1,052	-28.341%
2026-02-11	132.1900	133.0200	132.1900	133.0200	-0.731%	3	1,047	-31.439%
2026-02-10	137.0200	137.0200	133.6100	134.0000	-3.736%	7	1,044	-31.940%
2026-02-09	128.2500	142.8100	127.6500	139.2000	+7.573%	24	1,042	-34.483%
2026-02-06	132.4100	134.8500	124.0900	129.4000	-8.725%	22	1,049	-29.521%
2026-02-05	133.1900	141.7700	131.7900	141.7700	+4.090%	14	1,036	-35.670%
2026-02-04	138.2500	138.2500	131.4000	136.2000	-7.973%	12	1,031	-33.040%
2026-02-03	156.0000	156.0000	147.1000	148.0000	-7.204%	15	1,030	-38.378%
2026-02-02	159.3000	160.0000	157.0000	159.4900	-3.922%	112	1,023	-42.818%
2026-01-30	176.4800	176.4800	166.0000	166.0000	-9.091%	4	1,125	-45.060%
2026-01-29	182.2000	184.1700	165.8500	182.6000	+31.367%	130	1,126	-50.055%
2026-01-28	141.0000	141.9400	139.0000	139.0000	-2.353%	14	1,195	-34.388%
2026-01-27	143.5000	143.5000	137.9200	142.3500	-0.455%	12	1,186	-35.933%
2026-01-26	139.7500	143.4400	139.6000	143.0000	+7.681%	56	1,194	-36.224%
2026-01-23	129.4500	136.9500	129.4500	132.8000	+7.487%	20	1,195	-31.325%
2026-01-22	114.2200	124.4500	113.2300	123.5500	+18.004%	25	1,188	-26.184%
2026-01-21	100.0000	104.7000	100.0000	104.7000	+8.892%	4	1,193	-12.894%
2026-01-20	94.2500	99.0000	94.2500	96.1500	-9.472%	119	1,192	-5.148%
2026-01-16	106.4500	108.7000	106.2100	106.2100	+3.187%	6	1,080	-14.132%
2026-01-15	102.9000	102.9300	102.9000	102.9300	-0.876%	2	1,080	-11.396%
2026-01-14	107.2500	107.2500	103.2400	103.8400	-5.951%	11	1,078	-12.173%
2026-01-13	117.0000	117.0000	108.2300	110.4100	-6.162%	21	1,076	-17.399%
2026-01-12	121.3500	121.4000	117.6600	117.6600	-5.555%	5	1,075	-22.489%
2026-01-09	124.5800	124.5800	124.5800	124.5800	+3.955%	1	1,072	-26.794%
2026-01-08	118.2900	119.8400	116.2000	119.8400	-3.355%	6	1,072	-23.899%
2026-01-07	122.1000	124.0000	122.1000	124.0000	-4.106%	3	1,071	-26.452%
2026-01-06	126.8300	129.3100	126.4300	129.3100	-0.722%	4	1,069	-29.472%
2026-01-05	128.9000	132.8000	128.9000	130.2500	+3.992%	15	1,056	-29.981%
2026-01-02	125.4500	126.4500	124.0000	125.2500	-3.949%	74	1,056	-27.186%
2025-12-31	131.6500	132.1700	130.4000	130.4000	-3.048%	4	986	-30.061%
2025-12-30	134.6500	135.3000	134.5000	134.5000	+4.507%	7	986	-32.193%
2025-12-29	130.3300	130.3300	128.7000	128.7000	-6.400%	3	982	-29.138%
2025-12-24	137.5000	137.5000	137.5000	137.5000	+1.664%	1	982	-33.673%
2025-12-23	134.9000	136.0700	134.9000	135.2500	+0.274%	7	982	-32.569%
2025-12-22	140.0000	140.0000	134.0000	134.8800	-3.829%	34	980	-32.384%
2025-12-19	137.0000	140.2500	137.0000	140.2500	-1.579%	4	978	-34.973%
2025-12-18	137.0000	142.5000	137.0000	142.5000	+7.995%	3	977	-36.000%
2025-12-17	132.6500	134.0000	131.9500	131.9500	-3.897%	4	976	-30.883%
2025-12-16	136.3000	137.3000	136.3000	137.3000	+4.331%	3	977	-33.576%
2025-12-15	126.5000	131.6000	126.4000	131.6000	+2.796%	5	978	-30.699%
2025-12-12	127.5000	128.6100	125.5000	128.0200	-1.576%	5	979	-28.761%
2025-12-11	129.0000	135.0000	129.0000	130.0700	-1.425%	10	979	-29.884%
2025-12-10	133.1000	133.1000	129.5800	131.9500	-3.721%	5	975	-30.883%
2025-12-09	137.0000	138.7000	137.0000	137.0500	-5.522%	27	971	-33.455%
2025-12-08	149.1500	149.1500	145.0600	145.0600	-2.905%	7	972	-37.129%
2025-12-05	148.7200	149.4000	148.3200	149.4000	+4.097%	5	969	-38.956%
2025-12-04	143.0000	146.6800	142.0000	143.5200	+9.566%	33	968	-36.455%
2025-12-03	130.1000	131.1000	130.1000	130.9900	-0.637%	3	973	-30.376%
2025-12-02	132.2500	132.5000	131.8300	131.8300	+2.400%	104	971	-30.820%
2025-12-01	132.4500	132.4500	128.7400	128.7400	-3.443%	12	967	-29.160%
2025-11-28	127.9100	133.3600	127.9100	133.3300	+6.536%	22	961	-31.598%
2025-11-26	124.5000	125.4700	124.5000	125.1500	+0.128%	20	940	-27.127%
2025-11-25	120.0000	124.9900	120.0000	124.9900	+10.220%	13	940	-27.034%
2025-11-24	103.8000	113.4000	103.8000	113.4000	+12.055%	15	941	-19.577%
2025-11-21	102.3600	102.9000	100.0000	101.2000	-0.413%	6	931	-9.881%
2025-11-20	109.5000	109.5000	100.0600	101.6200	+0.415%	17	934	-10.254%
2025-11-19	101.7000	101.7000	99.5700	101.2000	-7.156%	5	936	-9.881%
2025-11-18	101.4900	110.1800	99.7700	109.0000	+1.395%	40	935	-16.330%
2025-11-17	111.1000	111.1000	107.0000	107.5000	-5.867%	20	940	-15.163%
2025-11-14	109.3700	115.1500	109.3000	114.2000	+1.107%	13	930	-20.140%
2025-11-13	116.7500	118.7800	112.9500	112.9500	-1.311%	20	930	-19.256%
2025-11-12	124.3500	124.3500	114.4500	114.4500	-6.762%	3	922	-20.315%
2025-11-11	122.7200	123.0000	122.7200	122.7500	-4.445%	5	919	-25.703%
2025-11-10	127.0500	128.5000	125.7100	128.4600	+8.588%	12	923	-29.005%
2025-11-07	117.0000	118.3000	111.0000	118.3000	-3.547%	47	925	-22.908%
2025-11-06	125.4500	125.4500	120.6500	122.6500	-7.224%	14	924	-25.642%
2025-11-05	132.2000	132.2000	132.2000	132.2000	+4.821%	1	922	-31.014%
2025-11-04	131.6500	135.0000	126.1200	126.1200	-5.902%	20	922	-27.688%
2025-11-03	143.5000	145.7500	133.6100	134.0300	-4.264%	31	912	-31.956%
2025-10-31	151.2000	151.2000	139.0000	140.0000	-6.598%	86	912	-34.857%
2025-10-30	139.3600	159.0500	135.0000	149.8900	-26.794%	133	856	-39.155%
2025-10-29	201.9000	206.0000	200.3000	204.7500	-0.171%	27	756	-55.458%
2025-10-28	199.5000	205.5400	199.5000	205.1000	+1.284%	10	757	-55.534%
2025-10-27	202.5000	202.5000	202.5000	202.5000	+7.030%	1	760	-54.963%
2025-10-22	185.5000	189.2000	185.5000	189.2000	-0.211%	3	760	-51.797%
2025-10-21	189.6000	189.6000	189.6000	189.6000	+0.835%	1	761	-51.899%
2025-10-20	188.0300	188.0300	188.0300	188.0300	+3.655%	1	762	-51.497%
2025-10-17	181.4000	181.4000	181.4000	181.4000	+1.910%	25	762	-49.724%
2025-10-16	182.0000	182.0000	178.0000	178.0000	-1.029%	2	737	-48.764%
2025-10-15	184.8000	185.1400	179.8500	179.8500	+0.273%	9	735	-49.291%
2025-10-14	179.3600	179.3600	179.3600	179.3600	+0.006%	3	730	-49.153%
2025-10-13	179.3500	179.3500	179.3500	179.3500	+1.425%	1	731	-49.150%
2025-10-10	182.1500	182.1500	176.8100	176.8300	-4.323%	11	731	-48.425%
2025-10-09	184.8200	184.8200	184.8200	184.8200	+3.079%	4	728	-50.655%
2025-10-08	178.7100	179.9000	178.1000	179.3000	+2.475%	9	728	-49.136%
2025-10-07	173.0000	174.9700	173.0000	174.9700	+0.673%	3	719	-47.877%
2025-10-06	170.0000	173.8000	170.0000	173.8000	-1.250%	7	716	-47.526%
2025-10-03	179.9500	181.5000	176.0000	176.0000	-5.376%	18	712	-48.182%
2025-10-02	183.1000	186.0000	180.9900	186.0000	+2.905%	669	700	-50.968%
2025-10-01	178.3700	180.7500	177.2500	180.7500	-3.815%	7	984	-49.544%
2025-09-30	190.8000	190.8000	187.9200	187.9200	-5.861%	9	982	-51.469%
2025-09-29	199.6200	199.6200	199.6200	199.6200	-1.665%	1	985	-54.313%
2025-09-25	203.0000	203.0000	203.0000	203.0000	-2.708%	1	984	-55.074%
2025-09-24	208.6500	208.6500	208.6500	208.6500	-3.403%	1	983	-56.290%
2025-09-23	210.1700	216.0000	210.1700	216.0000	-0.804%	2	983	-57.778%
2025-09-22	224.6500	227.4500	217.7500	217.7500	-2.354%	5	983	-58.117%
2025-09-19	222.5000	223.0000	218.0000	223.0000	-1.849%	3	983	-59.103%
2025-09-18	227.2000	227.2000	227.2000	227.2000	+1.383%	7	982	-59.859%
2025-09-17	224.1000	224.1000	224.1000	224.1000	+5.211%	10	989	-59.304%
2025-09-15	209.0700	213.0500	209.0700	213.0000	+4.874%	4	999	-57.183%
2025-09-12	203.2500	203.4000	203.1000	203.1000	-0.211%	11	997	-55.096%
2025-09-11	203.5300	203.5300	203.5300	203.5300	+0.064%	1	997	-55.191%
2025-09-10	203.4000	203.4000	203.4000	203.4000	-1.810%	2	996	-55.162%
2025-09-08	207.7500	209.6500	206.8700	207.1500	+10.835%	10	994	-55.974%
2025-09-02	186.9000	186.9000	186.9000	186.9000	-3.055%	5	986	-51.204%
2025-08-29	192.7900	192.7900	192.7900	192.7900	-5.956%	5	978	-52.695%
2025-08-22	204.2500	205.0000	204.2500	205.0000	+3.124%	2	978	-55.512%
2025-08-20	192.7000	198.7900	192.7000	198.7900	-2.649%	978	980	-54.122%
2025-08-19	212.0000	212.0000	203.9500	204.2000	-6.771%	1,643	1,641	-55.338%
2025-08-18	214.5600	219.0300	214.5600	219.0300	-5.631%	2	38	-58.362%
2025-08-14	232.1000	232.1000	232.1000	232.1000	-1.045%	1	36	-60.707%
2025-08-13	234.5500	234.5500	234.5500	234.5500	+12.982%	1	36	-61.117%
2025-08-01	207.6000	207.6000	207.6000	207.6000	-8.393%	1	35	-56.069%
2025-07-31	218.0000	227.2200	218.0000	226.6200	+33.306%	33	34	-59.756%
2025-07-30	170.0000	170.0000	170.0000	170.0000	-1.666%	1	3	-46.353%
2025-07-18	172.8800	172.8800	172.8800	172.8800	-4.275%	3	3	-47.247%
2025-07-16	180.6000	180.6000	180.6000	180.6000	0.000%	1	1	-49.502%