Dark

META20270617C680
META Jun 17 2027 680.00 Call (META270617C00680000)
option OPRA

EOD

Jul 23, 2026

82.77-12.134%(-11.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	84.0000	87.9200	79.2900	82.7700	-12.134%	6	1,280	0.000%
2026-07-22	95.6500	95.8000	94.0100	94.2000	-11.132%	6	1,280	-12.134%
2026-07-21	107.0000	107.6800	106.0000	106.0000	+1.435%	53	1,278	-21.915%
2026-07-20	102.4500	104.5000	102.4500	104.5000	-8.172%	2	1,303	-20.794%
2026-07-17	106.3100	113.8000	98.4300	113.8000	-3.731%	17	1,303	-27.267%
2026-07-16	125.0000	131.5000	118.2100	118.2100	-10.182%	37	1,305	-29.981%
2026-07-15	122.9400	133.0000	122.9400	131.6100	+13.018%	29	1,307	-37.110%
2026-07-14	115.3000	116.4500	115.0000	116.4500	-0.640%	5	1,314	-28.922%
2026-07-13	120.0000	125.0000	112.1500	117.2000	-3.934%	39	1,312	-29.377%
2026-07-10	107.7000	126.5800	107.7000	122.0000	+26.687%	240	1,295	-32.156%
2026-07-09	68.7800	96.3000	68.7800	96.3000	+23.240%	134	1,266	-14.050%
2026-07-08	77.0000	78.5000	77.0000	78.1400	-7.142%	7	1,286	+5.925%
2026-07-07	79.0000	85.0000	77.7300	84.1500	+12.200%	127	1,284	-1.640%
2026-07-06	67.6700	75.0000	67.6700	75.0000	+10.947%	26	1,258	+10.360%
2026-07-02	69.5000	69.6200	67.6000	67.6000	-18.945%	8	1,240	+22.441%
2026-07-01	74.2000	88.3000	71.3000	83.4000	+50.135%	53	1,240	-0.755%
2026-06-30	52.4500	55.5500	52.4500	55.5500	-1.244%	56	1,268	+49.001%
2026-06-29	55.2800	60.7500	55.2800	56.2500	+8.906%	15	1,284	+47.147%
2026-06-26	49.0500	54.0000	49.0500	51.6500	+3.611%	60	1,287	+60.252%
2026-06-25	49.6300	52.9700	49.5000	49.8500	-8.867%	27	1,266	+66.038%
2026-06-24	57.1000	58.2000	54.0000	54.7000	-2.876%	39	1,251	+51.316%
2026-06-23	59.3900	59.3900	56.3200	56.3200	-2.897%	117	1,265	+46.964%
2026-06-22	60.0000	60.8500	57.0800	58.0000	-7.333%	16	1,246	+42.707%
2026-06-18	59.0000	62.6000	59.0000	62.5900	+0.952%	14	1,241	+32.242%
2026-06-17	66.0000	66.0000	62.0000	62.0000	-15.068%	18	1,241	+33.500%
2026-06-16	76.9000	76.9000	73.0000	73.0000	+3.399%	22	1,241	+13.384%
2026-06-15	68.0000	74.2400	68.0000	70.6000	+18.060%	37	1,231	+17.238%
2026-06-12	62.5500	62.5500	59.0800	59.8000	-0.813%	10	1,238	+38.411%
2026-06-11	57.0000	60.5400	56.0000	60.2900	-2.915%	55	1,240	+37.286%
2026-06-10	66.0000	66.0000	61.0000	62.1000	-9.277%	15	1,245	+33.285%
2026-06-09	70.6000	72.0000	66.9000	68.4500	-2.214%	97	1,241	+20.920%
2026-06-08	67.0000	71.0000	67.0000	70.0000	-2.710%	25	1,180	+18.243%
2026-06-05	88.5500	88.5500	67.7500	71.9500	-16.093%	38	1,166	+15.038%
2026-06-04	91.0000	96.6000	85.7500	85.7500	-1.775%	20	1,169	-3.475%
2026-06-03	82.9800	88.2000	81.0000	87.3000	+15.859%	20	1,167	-5.189%
2026-06-02	78.0000	80.1700	75.2500	75.3500	-3.397%	9	1,179	+9.847%
2026-06-01	84.3000	85.0000	78.0000	78.0000	-12.369%	56	1,174	+6.115%
2026-05-29	87.0000	90.1000	85.1000	89.0100	+0.011%	32	1,157	-7.010%
2026-05-28	90.0000	96.0000	89.0000	89.0000	-4.301%	10	1,166	-7.000%
2026-05-27	76.8000	95.2000	76.8000	93.0000	+20.999%	21	1,166	-11.000%
2026-05-26	76.8800	76.8800	76.8600	76.8600	-0.182%	3	1,177	+7.689%
2026-05-22	77.0000	77.0000	75.8000	77.0000	+2.122%	4	1,176	+7.494%
2026-05-21	70.8000	76.3000	70.5500	75.4000	+2.154%	6	1,176	+9.775%
2026-05-20	74.0000	76.3500	72.8200	73.8100	-0.189%	16	1,176	+12.139%
2026-05-19	76.8000	76.8000	73.9500	73.9500	-6.155%	17	1,161	+11.927%
2026-05-18	78.5100	78.8500	76.9200	78.8000	-4.750%	12	1,161	+5.038%
2026-05-15	79.0000	82.7300	79.0000	82.7300	-2.141%	7	1,161	+0.048%
2026-05-14	83.1700	86.5000	83.1700	84.5400	+2.473%	17	1,161	-2.094%
2026-05-13	71.9700	83.1000	71.9700	82.5000	+12.230%	8	1,167	+0.327%
2026-05-12	69.7500	75.0600	69.7500	73.5100	+1.674%	7	1,167	+12.597%
2026-05-11	75.4500	75.4500	72.3000	72.3000	-7.308%	51	1,167	+14.481%
2026-05-08	81.5000	81.8500	77.1000	78.0000	-5.340%	44	1,137	+6.115%
2026-05-07	85.5000	86.0000	80.7000	82.4000	+3.168%	21	1,134	+0.449%
2026-05-06	73.5000	83.0000	73.1900	79.8700	+3.930%	32	1,129	+3.631%
2026-05-05	77.6000	77.6000	74.1900	76.8500	-5.369%	33	1,128	+7.703%
2026-05-04	79.0000	82.0000	78.2000	81.2100	-1.504%	20	1,125	+1.921%
2026-05-01	82.3400	83.5000	79.5000	82.4500	-0.663%	39	1,146	+0.388%
2026-04-30	79.0000	85.5300	76.2500	83.0000	-29.494%	136	1,146	-0.277%
2026-04-29	115.7300	119.7500	115.7300	117.7200	-2.517%	44	1,122	-29.689%
2026-04-28	124.3500	124.3500	117.6000	120.7600	-2.345%	11	1,123	-31.459%
2026-04-27	121.9000	126.7500	121.2500	123.6600	+0.105%	111	1,123	-33.066%
2026-04-24	117.3500	125.7500	117.2000	123.5300	+10.789%	13	1,088	-32.996%
2026-04-23	113.3800	115.0000	110.2500	111.5000	-8.831%	8	1,088	-25.767%
2026-04-22	120.6000	122.3000	120.6000	122.3000	+2.816%	28	1,089	-32.322%
2026-04-20	122.6500	122.6500	118.9500	118.9500	-9.198%	7	1,075	-30.416%
2026-04-17	125.1700	131.0000	125.1700	131.0000	+6.539%	39	1,076	-36.817%
2026-04-16	119.8100	122.9600	119.8100	122.9600	+0.090%	12	1,087	-32.685%
2026-04-15	119.0000	123.6100	119.0000	122.8500	+6.483%	14	1,077	-32.625%
2026-04-14	108.7500	119.5500	108.7500	115.3700	+21.442%	84	1,077	-28.257%
2026-04-13	94.7900	95.0000	94.7900	95.0000	-1.819%	4	1,105	-12.874%
2026-04-10	96.0000	96.7600	95.9400	96.7600	-1.527%	3	1,103	-14.458%
2026-04-09	95.9700	101.9200	95.9700	98.2600	+8.575%	9	1,100	-15.764%
2026-04-08	82.2200	96.0500	76.7500	90.5000	+29.600%	9	1,101	-8.541%
2026-04-02	69.8300	69.8300	69.8300	69.8300	-4.993%	1	1,104	+18.531%
2026-04-01	74.3000	74.9500	73.5000	73.5000	+7.143%	10	1,104	+12.612%
2026-03-31	61.8000	69.6000	61.7500	68.6000	+23.983%	75	1,112	+20.656%
2026-03-30	55.0000	55.3300	55.0000	55.3300	+7.583%	13	1,101	+49.593%
2026-03-27	56.4500	56.4500	51.0200	51.4300	-14.097%	14	1,090	+60.937%
2026-03-26	71.4800	71.4800	59.8600	59.8700	-27.210%	45	1,085	+38.250%
2026-03-25	82.2500	82.2500	82.2500	82.2500	+2.403%	2	1,083	+0.632%
2026-03-24	80.3200	80.3200	80.3200	80.3200	-4.608%	1	1,083	+3.050%
2026-03-23	83.4700	84.2000	82.4500	84.2000	+5.027%	36	1,083	-1.698%
2026-03-20	80.1000	80.9000	77.6500	80.1700	-7.500%	18	1,083	+3.243%
2026-03-19	87.9500	87.9500	84.7000	86.6700	-4.653%	14	1,083	-4.500%
2026-03-18	92.0800	92.8000	90.7700	90.9000	-2.311%	23	1,080	-8.944%
2026-03-17	98.1500	98.1500	93.0500	93.0500	-3.695%	6	1,067	-11.048%
2026-03-16	102.0000	102.0000	96.6200	96.6200	+6.176%	5	1,065	-14.335%
2026-03-13	95.2500	98.2500	91.0000	91.0000	-13.333%	32	1,062	-9.044%
2026-03-12	108.7700	108.7700	105.0000	105.0000	-5.491%	40	1,047	-21.171%
2026-03-11	111.1000	111.1000	111.1000	111.1000	-2.766%	1	1,078	-25.500%
2026-03-10	112.6200	114.2600	112.6200	114.2600	+11.040%	12	1,079	-27.560%
2026-03-09	105.6000	105.6000	100.3300	102.9000	-5.769%	12	1,080	-19.563%
2026-03-06	107.5000	109.2000	107.3000	109.2000	-3.363%	3	1,080	-24.203%
2026-03-05	120.7000	120.8500	113.0000	113.0000	-8.502%	70	1,080	-26.752%
2026-03-04	124.1000	124.1000	122.5600	123.5000	+9.602%	4	1,023	-32.980%
2026-03-03	106.9300	112.7500	106.9300	112.6800	+0.607%	20	1,023	-26.544%
2026-03-02	113.4000	114.0700	112.0000	112.0000	+1.680%	6	1,022	-26.098%
2026-02-27	106.6000	110.1500	106.6000	110.1500	-3.190%	4	1,023	-24.857%
2026-02-26	113.9000	113.9000	113.7800	113.7800	+1.580%	3	1,021	-27.254%
2026-02-25	110.8500	112.3700	110.8500	112.0100	+6.403%	8	1,020	-26.105%
2026-02-24	103.0600	105.6000	103.0600	105.2700	-10.901%	3	1,020	-21.374%
2026-02-20	115.5500	120.0000	115.5500	118.1500	+11.252%	8	1,022	-29.945%
2026-02-18	102.9500	106.2000	102.9500	106.2000	+0.941%	8	1,022	-22.062%
2026-02-17	104.9400	105.2100	104.9400	105.2100	-2.285%	3	1,028	-21.329%
2026-02-13	107.6700	107.6700	107.6700	107.6700	-6.211%	2	1,030	-23.126%
2026-02-12	124.0000	128.0000	113.7000	114.8000	-8.138%	10	1,030	-27.901%
2026-02-11	119.9700	124.9700	119.9700	124.9700	-0.422%	7	1,032	-33.768%
2026-02-10	126.7800	127.2600	125.5000	125.5000	-3.625%	5	1,031	-34.048%
2026-02-09	124.0000	132.7000	122.6000	130.2200	+9.337%	26	1,030	-36.438%
2026-02-06	119.6500	119.6500	116.2500	119.1000	-4.491%	14	1,034	-30.504%
2026-02-05	122.7000	130.4900	121.0000	124.7000	-1.251%	22	1,025	-33.625%
2026-02-04	131.0000	131.0000	124.0700	126.2800	-6.715%	16	1,022	-34.455%
2026-02-03	136.1500	136.9500	134.6000	135.3700	-9.759%	7	1,019	-38.856%
2026-02-02	155.0000	155.0000	146.4600	150.0100	-2.610%	54	1,017	-44.824%
2026-01-30	157.9000	160.7000	153.8500	154.0300	-8.966%	23	1,021	-46.264%
2026-01-29	167.0000	170.7800	154.2500	169.2000	+29.954%	54	1,023	-51.082%
2026-01-28	133.3000	133.3000	128.5900	130.2000	-1.528%	23	1,051	-36.429%
2026-01-27	129.8100	132.5200	128.0500	132.2200	+0.311%	16	1,046	-37.400%
2026-01-26	126.0000	134.2200	126.0000	131.8100	+5.229%	50	1,045	-37.205%
2026-01-23	124.4300	128.1000	123.7000	125.2600	+8.450%	22	1,069	-33.921%
2026-01-22	103.0000	115.9000	103.0000	115.5000	+23.529%	9	1,059	-28.338%
2026-01-21	93.5000	93.5000	93.5000	93.5000	+4.469%	2	1,062	-11.476%
2026-01-20	90.9500	91.5000	89.0000	89.5000	-9.275%	13	1,062	-7.520%
2026-01-16	99.9000	100.9000	98.5500	98.6500	+0.254%	31	1,052	-16.097%
2026-01-15	98.0200	98.8000	97.3000	98.4000	+2.234%	5	1,052	-15.884%
2026-01-14	98.3500	98.3500	96.2500	96.2500	-5.637%	6	1,051	-14.005%
2026-01-13	107.3000	107.3000	100.2000	102.0000	-9.042%	18	1,052	-18.853%
2026-01-12	113.0000	113.0000	112.1400	112.1400	-2.960%	2	1,052	-26.190%
2026-01-09	112.6000	115.5600	112.6000	115.5600	+5.255%	8	1,052	-28.375%
2026-01-08	110.6500	111.1000	109.7900	109.7900	-4.222%	4	1,052	-24.611%
2026-01-07	117.2800	117.6300	113.3500	114.6300	-1.732%	8	1,053	-27.794%
2026-01-06	117.9500	117.9500	116.6500	116.6500	-3.833%	2	1,054	-29.044%
2026-01-05	114.6100	121.3400	114.6100	121.3000	+4.659%	8	1,054	-31.764%
2026-01-02	119.9700	119.9700	113.8000	115.9000	-6.093%	26	1,054	-28.585%
2025-12-31	123.7400	124.0000	123.4200	123.4200	-1.697%	8	1,040	-32.936%
2025-12-30	126.0000	126.0000	125.5500	125.5500	+4.573%	2	1,040	-34.074%
2025-12-29	122.1200	122.1200	119.7100	120.0600	-3.255%	5	1,040	-31.059%
2025-12-26	125.1000	125.1000	124.1000	124.1000	-2.514%	2	1,039	-33.304%
2025-12-23	127.5000	128.0000	127.3000	127.3000	+1.596%	7	1,039	-34.980%
2025-12-22	125.3000	125.3000	125.3000	125.3000	-2.109%	1	1,039	-33.943%
2025-12-19	128.0000	128.0000	128.0000	128.0000	-0.621%	1	1,038	-35.336%
2025-12-18	133.0000	133.0000	128.8000	128.8000	+1.377%	9	1,038	-35.738%
2025-12-17	127.0000	127.0500	127.0000	127.0500	+3.969%	2	1,032	-34.852%
2025-12-15	118.1000	122.2000	117.1300	122.2000	+1.050%	8	1,034	-32.267%
2025-12-12	118.1500	120.9300	118.1500	120.9300	-4.024%	3	1,034	-31.555%
2025-12-11	122.5000	126.0000	122.5000	126.0000	+2.439%	2	1,036	-34.310%
2025-12-10	125.3200	125.3200	123.0000	123.0000	-3.929%	2	1,036	-32.707%
2025-12-09	128.0300	128.0300	128.0300	128.0300	-7.533%	1	1,035	-35.351%
2025-12-08	140.5000	140.5000	138.4600	138.4600	-1.732%	3	1,036	-40.221%
2025-12-05	140.5000	140.9000	140.5000	140.9000	+5.244%	5	1,036	-41.256%
2025-12-04	134.8000	136.0000	133.8800	133.8800	+9.263%	7	1,036	-38.176%
2025-12-03	121.8000	122.5300	121.8000	122.5300	+0.881%	2	1,036	-32.449%
2025-12-01	119.9500	121.4600	119.9500	121.4600	-1.930%	2	1,035	-31.854%
2025-11-28	121.8500	123.8500	121.0000	123.8500	+5.315%	3	1,035	-33.169%
2025-11-26	118.4800	118.7000	116.1900	117.6000	+2.707%	13	1,028	-29.617%
2025-11-25	114.0000	114.5000	114.0000	114.5000	+9.402%	2	1,028	-27.712%
2025-11-24	102.0000	104.6600	102.0000	104.6600	+13.761%	6	1,027	-20.915%
2025-11-21	90.5400	92.0000	90.5400	92.0000	-2.646%	2	1,027	-10.033%
2025-11-20	100.0000	101.5000	93.2500	94.5000	+0.393%	7	1,028	-12.413%
2025-11-19	95.4000	97.0000	92.6500	94.1300	-7.525%	7	1,026	-12.068%
2025-11-18	96.0000	101.7900	94.0000	101.7900	+1.072%	19	1,026	-18.686%
2025-11-17	104.1000	104.1000	100.7100	100.7100	-6.150%	2	1,026	-17.814%
2025-11-14	102.9300	107.7000	102.9300	107.3100	+2.103%	11	1,026	-22.868%
2025-11-13	111.6000	111.6000	104.2000	105.1000	-3.223%	4	1,021	-21.246%
2025-11-12	109.8000	109.8000	108.6000	108.6000	-6.420%	2	1,019	-23.785%
2025-11-11	114.6000	116.0500	114.6000	116.0500	-3.693%	14	1,017	-28.677%
2025-11-10	118.8000	120.5000	118.0500	120.5000	+5.646%	25	1,020	-31.311%
2025-11-07	108.5600	114.0600	105.3500	114.0600	+1.117%	17	1,005	-27.433%
2025-11-06	118.2300	118.5500	112.8000	112.8000	-10.048%	20	1,009	-26.622%
2025-11-05	120.5400	126.5300	120.5200	125.4000	+6.226%	8	1,013	-33.995%
2025-11-04	123.6600	124.6500	118.0500	118.0500	-6.680%	72	1,009	-29.886%
2025-11-03	135.3500	138.0000	126.5000	126.5000	-4.167%	20	961	-34.569%
2025-10-31	142.3500	142.3500	131.2000	132.0000	-8.238%	272	961	-37.295%
2025-10-30	132.6500	148.4300	129.6900	143.8500	-25.412%	1,120	700	-42.461%
2025-10-28	192.8600	192.8600	192.8600	192.8600	-0.073%	7	1,161	-57.083%
2025-10-27	190.9700	193.0000	190.9700	193.0000	+5.753%	2	1,161	-57.114%
2025-10-24	180.4400	182.5000	180.4400	182.5000	+2.701%	8	1,161	-54.647%
2025-10-22	177.7000	177.7000	177.7000	177.7000	-1.140%	1	1,161	-53.421%
2025-10-21	179.7500	179.7500	179.7500	179.7500	-0.222%	1	1,161	-53.953%
2025-10-20	180.1500	180.1500	180.1500	180.1500	+5.971%	1	1,161	-54.055%
2025-10-17	170.0000	170.0000	170.0000	170.0000	-1.449%	1	1,161	-51.312%
2025-10-15	172.5000	172.5000	172.5000	172.5000	+4.545%	1	1,161	-52.017%
2025-10-13	169.9500	169.9500	165.0000	165.0000	-3.101%	3	1,161	-49.836%
2025-10-10	177.7000	177.7000	170.2800	170.2800	-3.167%	2	1,161	-51.392%
2025-10-09	170.0000	175.8500	170.0000	175.8500	+3.703%	6	1,159	-52.931%
2025-10-08	166.5000	170.0700	166.5000	169.5700	+1.966%	22	1,159	-51.188%
2025-10-07	163.3500	166.3000	162.8000	166.3000	-0.419%	5	1,159	-50.229%
2025-10-06	155.9500	167.3500	155.6800	167.0000	-2.282%	983	1,159	-50.437%
2025-10-03	170.9000	170.9000	170.9000	170.9000	-2.426%	1	237	-51.568%
2025-10-02	173.1800	175.1500	169.6600	175.1500	+3.285%	5	237	-52.743%
2025-10-01	169.0500	170.3100	166.5000	169.5800	-5.210%	7	234	-51.191%
2025-09-30	177.8200	178.9000	175.8000	178.9000	-11.624%	7	234	-53.734%
2025-09-22	202.0800	202.4300	202.0800	202.4300	-6.451%	2	233	-59.112%
2025-09-18	216.3900	216.3900	216.3900	216.3900	+1.835%	1	232	-61.750%
2025-09-17	212.4900	212.4900	212.4900	212.4900	+2.002%	1	232	-61.048%
2025-09-16	203.2500	208.3200	203.2500	208.3200	+10.515%	2	231	-60.268%
2025-09-12	188.5000	188.5000	188.5000	188.5000	-1.925%	1	231	-56.090%
2025-09-10	192.3500	192.3500	192.2000	192.2000	+0.681%	2	231	-56.935%
2025-09-04	193.8500	193.8500	190.9000	190.9000	+5.674%	3	231	-56.642%
2025-08-29	182.1000	182.4500	180.3800	180.6500	-4.291%	996	1,003	-54.182%
2025-08-27	189.3000	189.3000	188.7500	188.7500	-1.126%	5	1,003	-56.148%
2025-08-26	190.9000	190.9000	190.9000	190.9000	-2.423%	1	1,003	-56.642%
2025-08-25	194.8800	196.2500	194.8800	195.6400	+0.302%	19	1,003	-57.693%
2025-08-22	186.4200	195.0500	186.4200	195.0500	+6.092%	3	1,003	-57.565%
2025-08-21	184.5700	185.1000	183.8500	183.8500	-5.134%	7	1,003	-54.980%
2025-08-20	182.6500	193.8000	182.6500	193.8000	-0.905%	988	1,003	-57.291%
2025-08-19	195.5700	195.5700	195.5700	195.5700	-12.107%	1	35	-57.678%
2025-08-12	220.9600	222.5100	220.9600	222.5100	+8.183%	2	35	-62.802%
2025-08-08	205.6800	205.6800	205.6800	205.6800	+1.046%	1	34	-59.758%
2025-08-07	203.4500	203.5500	203.4500	203.5500	-5.131%	2	33	-59.337%
2025-08-04	212.5600	214.5600	212.5600	214.5600	+7.039%	4	32	-61.423%
2025-08-01	200.4500	200.4500	200.4500	200.4500	-6.689%	1	36	-58.708%
2025-07-31	218.0000	218.0000	213.1500	214.8200	+38.594%	33	36	-61.470%
2025-07-30	155.0000	155.0000	155.0000	155.0000	-6.157%	1	8	-46.600%
2025-07-29	165.1700	165.1700	165.1700	165.1700	-4.520%	3	7	-49.888%
2025-07-25	172.9900	172.9900	172.9900	172.9900	+5.033%	1	7	-52.153%
2025-07-22	165.0900	165.0900	164.7000	164.7000	-5.805%	2	6	-49.745%
2025-07-16	174.8500	174.8500	174.8500	174.8500	-3.205%	1	4	-52.662%
2025-07-14	181.6600	181.6600	180.6400	180.6400	0.000%	3	3	-54.180%