Dark

META20270617C720
META Jun 17 2027 720.00 Call (META270617C00720000)
option OPRA

EOD

Jul 23, 2026

71.05-12.132%(-9.81)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	72.7500	72.7500	67.4000	71.0500	-12.132%	11	1,901	0.000%
2026-07-22	84.7500	85.0000	80.1400	80.8600	-13.841%	14	1,903	-12.132%
2026-07-20	93.8000	93.8500	93.8000	93.8500	-0.950%	10	1,904	-24.294%
2026-07-17	87.0000	96.0000	86.2800	94.7500	-11.778%	60	1,899	-25.013%
2026-07-16	109.8000	109.8000	107.4000	107.4000	-4.533%	4	1,895	-33.845%
2026-07-15	106.5000	115.4400	106.5000	112.5000	+10.186%	21	1,893	-36.844%
2026-07-14	98.6500	102.1000	98.6500	102.1000	+2.080%	6	1,893	-30.411%
2026-07-13	106.8900	109.6100	99.2500	100.0200	-6.567%	8	1,895	-28.964%
2026-07-10	99.0000	110.0000	99.0000	107.0500	+30.708%	34	1,896	-33.629%
2026-07-09	59.4700	82.5000	59.4700	81.9000	+24.752%	127	1,900	-13.248%
2026-07-08	64.5500	66.7500	64.5500	65.6500	-8.246%	42	1,848	+8.225%
2026-07-07	68.4700	71.5500	64.0500	71.5500	+13.842%	103	1,841	-0.699%
2026-07-06	60.0000	62.8500	60.0000	62.8500	+10.847%	14	1,865	+13.047%
2026-07-02	66.3000	66.3000	55.9000	56.7000	-19.323%	29	1,879	+25.309%
2026-07-01	63.0000	73.5500	63.0000	70.2800	+63.442%	84	1,879	+1.096%
2026-06-30	43.0000	43.0000	43.0000	43.0000	-8.335%	1	1,931	+65.233%
2026-06-29	47.7600	47.7600	46.6800	46.9100	+10.376%	3	1,930	+51.460%
2026-06-26	40.0000	44.3700	40.0000	42.5000	+2.508%	19	1,928	+67.176%
2026-06-25	41.3000	44.2100	41.3000	41.4600	-6.831%	57	1,930	+71.370%
2026-06-24	44.5000	44.5000	44.5000	44.5000	-6.414%	10	1,903	+59.663%
2026-06-23	49.8000	49.8000	47.5500	47.5500	-2.979%	25	1,913	+49.422%
2026-06-22	47.3000	49.0100	47.3000	49.0100	-9.325%	30	1,909	+44.970%
2026-06-18	49.3800	54.0500	49.3800	54.0500	+1.579%	5	1,906	+31.452%
2026-06-17	57.0000	57.0000	53.2100	53.2100	-9.814%	20	1,906	+33.528%
2026-06-16	63.3000	63.8400	59.0000	59.0000	-2.318%	3	1,906	+20.424%
2026-06-15	59.3600	62.0000	59.3600	60.4000	+20.319%	28	1,908	+17.632%
2026-06-12	50.7000	50.7000	48.5000	50.2000	-0.139%	21	1,925	+41.534%
2026-06-11	48.7000	51.7000	46.3800	50.2700	-2.198%	88	1,904	+41.337%
2026-06-10	56.8400	56.8400	51.4000	51.4000	-9.825%	3	1,855	+38.230%
2026-06-09	61.1500	61.1500	55.6000	57.0000	-2.464%	26	1,853	+24.649%
2026-06-08	60.2000	60.2000	57.1500	58.4400	-3.245%	33	1,854	+21.578%
2026-06-05	70.3000	70.3000	56.7100	60.4000	-19.219%	21	1,852	+17.632%
2026-06-04	81.2300	82.5800	74.7700	74.7700	+0.768%	33	1,859	-4.975%
2026-06-03	68.8000	75.0000	68.3000	74.2000	+17.778%	32	1,856	-4.245%
2026-06-02	67.4500	67.4900	63.0000	63.0000	-4.661%	57	1,877	+12.778%
2026-06-01	71.0000	71.0000	66.0000	66.0800	-11.421%	37	1,878	+7.521%
2026-05-29	73.9000	74.6000	71.5000	74.6000	-1.777%	12	1,861	-4.759%
2026-05-28	75.8000	80.7300	75.0000	75.9500	-3.885%	15	1,856	-6.452%
2026-05-27	64.4500	80.0000	64.3000	79.0200	+21.382%	44	1,851	-10.086%
2026-05-26	65.1000	65.1000	65.1000	65.1000	+2.600%	1	1,833	+9.140%
2026-05-22	63.4500	63.4500	63.4500	63.4500	-0.079%	2	1,834	+11.978%
2026-05-21	59.8700	63.5000	59.0000	63.5000	+1.649%	23	1,832	+11.890%
2026-05-20	61.2300	63.8500	60.0000	62.4700	+0.418%	7	1,832	+13.735%
2026-05-19	64.5700	66.0100	62.2100	62.2100	-5.742%	6	1,812	+14.210%
2026-05-18	64.9500	67.2000	63.9900	66.0000	-4.139%	14	1,812	+7.652%
2026-05-15	66.0000	69.5000	66.0000	68.8500	-1.035%	41	1,812	+3.195%
2026-05-14	71.0000	71.0000	69.5700	69.5700	+0.491%	5	1,800	+2.127%
2026-05-13	61.2000	69.5000	61.2000	69.2300	+13.772%	42	1,772	+2.629%
2026-05-12	58.1100	60.8500	58.1100	60.8500	+0.829%	14	1,772	+16.763%
2026-05-11	61.5000	61.8000	60.0000	60.3500	-7.722%	114	1,772	+17.730%
2026-05-08	67.7500	67.7500	64.7800	65.4000	-5.217%	14	1,782	+8.639%
2026-05-07	71.5000	71.8000	67.9000	69.0000	+2.908%	5	1,778	+2.971%
2026-05-06	63.2400	70.0000	60.3500	67.0500	+4.766%	22	1,778	+5.966%
2026-05-05	65.7500	65.7500	61.9500	64.0000	-5.744%	19	1,774	+11.016%
2026-05-04	67.4000	67.9000	65.6500	67.9000	-1.092%	9	1,763	+4.639%
2026-05-01	69.5200	69.5200	67.8000	68.6500	-1.929%	27	1,754	+3.496%
2026-04-30	70.1500	71.2500	64.0000	70.0000	-31.426%	41	1,754	+1.500%
2026-04-29	100.8700	102.8200	100.4500	102.0800	+0.532%	15	1,749	-30.398%
2026-04-28	100.8000	101.5400	100.8000	101.5400	-5.191%	5	1,739	-30.028%
2026-04-27	106.9000	107.1000	106.9000	107.1000	+0.478%	4	1,736	-33.660%
2026-04-24	101.1300	107.3500	100.4100	106.5900	+14.613%	8	1,732	-33.343%
2026-04-23	98.9500	98.9500	93.0000	93.0000	-11.047%	29	1,732	-23.602%
2026-04-22	103.0500	105.7500	103.0500	104.5500	+2.500%	20	1,739	-32.042%
2026-04-21	104.5000	104.5000	102.0000	102.0000	-1.067%	10	1,750	-30.343%
2026-04-20	107.6500	107.6500	103.0000	103.1000	-8.396%	29	1,750	-31.086%
2026-04-17	112.0000	112.5500	109.2500	112.5500	+7.600%	27	1,737	-36.873%
2026-04-16	105.8500	106.0000	102.7500	104.6000	-1.738%	14	1,734	-32.075%
2026-04-15	100.8600	107.2000	100.8600	106.4500	+7.254%	14	1,736	-33.255%
2026-04-14	93.2000	101.1500	93.2000	99.2500	+22.004%	33	1,734	-28.413%
2026-04-13	82.4200	82.4200	79.1000	81.3500	+0.025%	11	1,753	-12.661%
2026-04-10	83.9800	83.9800	79.8000	81.3300	-4.933%	13	1,754	-12.640%
2026-04-09	83.7000	85.6100	83.7000	85.5500	+13.763%	6	1,756	-16.949%
2026-04-08	67.8000	83.5000	65.7000	75.2000	+36.802%	35	1,754	-5.519%
2026-04-07	55.2800	55.3700	54.9700	54.9700	-5.469%	4	1,759	+29.252%
2026-04-06	57.5700	58.4500	57.5700	58.1500	+0.259%	548	1,756	+22.184%
2026-04-02	53.5000	58.9800	53.5000	58.0000	-9.375%	9	1,334	+22.500%
2026-04-01	59.0000	64.0800	59.0000	64.0000	+11.888%	9	1,334	+11.016%
2026-03-31	51.5000	59.0000	51.5000	57.2000	+26.970%	17	1,338	+24.213%
2026-03-30	45.4900	45.4900	45.0500	45.0500	+6.880%	21	1,338	+57.714%
2026-03-27	45.8000	45.8000	40.5000	42.1500	-14.831%	311	1,328	+68.565%
2026-03-26	60.4000	60.4000	49.2000	49.4900	-25.691%	52	1,419	+43.564%
2026-03-25	67.4000	67.4000	66.3000	66.6000	-0.195%	3	1,418	+6.682%
2026-03-24	66.7300	66.7300	66.7300	66.7300	-6.541%	1	1,417	+6.474%
2026-03-23	70.0000	71.7100	69.0100	71.4000	+8.511%	12	1,417	-0.490%
2026-03-20	69.7500	69.7500	65.8000	65.8000	-9.553%	8	1,411	+7.979%
2026-03-19	74.0400	74.1500	71.5500	72.7500	-6.371%	313	1,406	-2.337%
2026-03-18	76.0000	77.8500	76.0000	77.7000	-0.129%	321	1,128	-8.559%
2026-03-17	83.0500	83.0500	77.8000	77.8000	-4.234%	8	1,127	-8.676%
2026-03-16	83.8000	84.0000	80.0500	81.2400	+5.411%	19	1,126	-12.543%
2026-03-13	80.0000	82.7500	75.9000	77.0700	-13.404%	622	1,122	-7.811%
2026-03-12	93.3400	93.3400	89.0000	89.0000	-6.660%	3	1,406	-20.169%
2026-03-11	94.7000	95.3500	94.7000	95.3500	-1.192%	32	1,405	-25.485%
2026-03-10	96.5000	96.5000	96.5000	96.5000	+8.671%	3	1,401	-26.373%
2026-03-09	85.8000	88.8000	85.0000	88.8000	-4.516%	29	1,401	-19.989%
2026-03-06	90.5000	93.0000	90.5000	93.0000	-5.680%	6	1,402	-23.602%
2026-03-05	99.2500	100.2000	96.5000	98.6000	-6.363%	6	1,402	-27.941%
2026-03-04	105.3200	105.5000	105.3000	105.3000	+9.006%	6	1,402	-32.526%
2026-03-03	92.2100	96.6000	92.2100	96.6000	+0.888%	9	1,405	-26.449%
2026-03-02	94.9200	95.7500	94.9200	95.7500	+6.389%	6	1,401	-25.796%
2026-02-27	91.9000	91.9000	90.0000	90.0000	-7.702%	3	1,398	-21.056%
2026-02-26	95.5000	98.1300	95.5000	97.5100	+10.168%	8	1,396	-27.136%
2026-02-24	86.3800	88.5100	86.3800	88.5100	-0.551%	2	1,389	-19.727%
2026-02-23	90.5500	90.5500	89.0000	89.0000	-2.412%	2	1,389	-20.169%
2026-02-18	90.0800	92.0000	89.9900	91.2000	0.000%	19	1,389	-22.094%
2026-02-17	87.5000	91.2000	87.5000	91.2000	-6.134%	8	1,379	-22.094%
2026-02-13	94.6500	97.1600	94.6500	97.1600	-2.352%	4	1,376	-26.873%
2026-02-12	96.5000	99.9300	96.4500	99.5000	-8.295%	9	1,376	-28.593%
2026-02-10	114.3500	114.3500	108.5000	108.5000	-5.595%	4	1,371	-34.516%
2026-02-09	106.4500	114.9300	106.4500	114.9300	+11.887%	12	1,370	-38.180%
2026-02-06	105.3000	105.3000	96.0000	102.7200	-9.250%	32	1,375	-30.831%
2026-02-05	106.7300	114.4000	103.7800	113.1900	+5.736%	20	1,375	-37.229%
2026-02-04	113.0000	113.0000	107.0500	107.0500	-9.891%	22	1,361	-33.629%
2026-02-03	127.5300	127.5300	117.2500	118.8000	-7.671%	24	1,350	-40.194%
2026-02-02	128.5000	133.2500	127.1300	128.6700	-4.921%	14	1,354	-44.781%
2026-01-30	140.0000	140.7100	134.4000	135.3300	-10.673%	63	1,347	-47.499%
2026-01-29	150.9000	154.1100	136.0000	151.5000	+34.071%	45	1,343	-53.102%
2026-01-28	112.7000	113.5000	112.6500	113.0000	-1.077%	233	1,335	-37.124%
2026-01-27	114.2700	114.2700	114.2000	114.2300	-2.033%	3	1,339	-37.801%
2026-01-26	114.2700	116.6000	114.2700	116.6000	+5.520%	3	1,338	-39.065%
2026-01-23	107.4200	111.8000	107.4200	110.5000	+10.555%	3	1,338	-35.701%
2026-01-22	90.9500	100.1200	90.9500	99.9500	+24.393%	131	1,338	-28.914%
2026-01-21	75.9000	82.2500	75.6500	80.3500	+5.515%	1,071	1,235	-11.574%
2026-01-20	76.1500	76.1500	76.1500	76.1500	-9.096%	1	666	-6.697%
2026-01-16	86.1500	86.2700	83.7700	83.7700	-0.463%	17	665	-15.184%
2026-01-15	81.3800	84.1800	81.3800	84.1600	+3.518%	7	665	-15.577%
2026-01-14	84.0000	84.0000	81.3000	81.3000	-7.414%	203	661	-12.608%
2026-01-13	86.0000	88.3400	86.0000	87.8100	-8.484%	5	513	-19.087%
2026-01-12	97.3800	97.4000	95.9500	95.9500	-4.432%	6	513	-25.951%
2026-01-09	99.2200	100.4000	99.2200	100.4000	+1.455%	2	513	-29.233%
2026-01-07	101.2400	101.4500	98.9600	98.9600	+0.980%	4	514	-28.203%
2026-01-02	98.0000	98.0000	98.0000	98.0000	-7.634%	1	513	-27.500%
2025-12-31	107.2900	107.2900	106.1000	106.1000	-3.193%	3	513	-33.035%
2025-12-30	109.2100	109.6000	109.1000	109.6000	+3.690%	6	513	-35.173%
2025-12-29	105.1400	105.7000	105.1400	105.7000	-3.795%	17	512	-32.781%
2025-12-23	109.8700	109.8700	109.8700	109.8700	+0.420%	3	527	-35.333%
2025-12-22	115.0600	115.0600	107.9200	109.4100	-4.328%	36	527	-35.061%
2025-12-18	113.9000	114.3600	113.8500	114.3600	+3.027%	4	522	-37.872%
2025-12-16	106.1300	111.0000	106.1000	111.0000	+8.557%	3	520	-35.991%
2025-12-12	102.2500	102.2500	102.2500	102.2500	-5.148%	2	520	-30.513%
2025-12-11	108.3400	108.3400	107.8000	107.8000	+0.560%	3	521	-34.091%
2025-12-10	107.2000	107.2000	107.2000	107.2000	-5.824%	1	522	-33.722%
2025-12-09	113.5500	113.8300	113.3000	113.8300	-6.120%	3	522	-37.582%
2025-12-08	119.2100	121.3500	119.2100	121.2500	-0.198%	7	522	-41.402%
2025-12-05	121.5200	121.5200	121.4900	121.4900	+3.484%	3	518	-41.518%
2025-12-04	118.3000	118.3000	117.0000	117.4000	+12.344%	5	515	-39.480%
2025-12-02	104.5000	104.5000	104.5000	104.5000	-2.437%	1	516	-32.010%
2025-12-01	106.2700	107.1100	106.2200	107.1100	-0.842%	4	515	-33.666%
2025-11-28	107.3400	108.0200	107.3400	108.0200	+5.643%	2	515	-34.225%
2025-11-26	102.4000	103.0000	102.2500	102.2500	+2.046%	3	513	-30.513%
2025-11-25	98.9000	100.2000	98.9000	100.2000	+9.508%	2	513	-29.092%
2025-11-24	90.8700	91.5000	90.1000	91.5000	+11.927%	55	513	-22.350%
2025-11-21	81.7500	81.7500	81.7500	81.7500	+0.492%	50	516	-13.089%
2025-11-20	86.0000	86.0000	81.3500	81.3500	-0.184%	137	466	-12.661%
2025-11-19	81.0000	81.5000	81.0000	81.5000	-8.190%	16	331	-12.822%
2025-11-18	86.4000	88.9000	86.4000	88.7700	+1.301%	131	315	-19.962%
2025-11-17	89.9500	89.9500	87.6300	87.6300	-5.008%	2	220	-18.920%
2025-11-14	92.2500	92.2500	92.2500	92.2500	-1.600%	50	220	-22.981%
2025-11-13	95.0000	95.0000	91.5500	93.7500	-0.425%	9	192	-24.213%
2025-11-12	100.2500	100.2500	94.1500	94.1500	-7.406%	6	191	-24.535%
2025-11-11	101.6800	101.6800	101.6800	101.6800	-3.557%	2	190	-30.124%
2025-11-10	104.5500	105.4300	101.9500	105.4300	+8.870%	7	189	-32.609%
2025-11-07	92.0000	96.8400	91.9000	96.8400	-3.092%	16	187	-26.632%
2025-11-06	100.2000	100.2000	99.9300	99.9300	-9.278%	11	186	-28.900%
2025-11-05	106.6700	111.1800	106.0800	110.1500	+5.487%	10	175	-35.497%
2025-11-04	104.7500	104.7500	104.4200	104.4200	-5.928%	8	181	-31.957%
2025-11-03	119.0000	122.2000	111.0000	111.0000	-5.972%	30	157	-35.991%
2025-10-31	123.2000	123.2000	118.0500	118.0500	-6.864%	29	157	-39.814%
2025-10-30	122.7500	130.0000	114.5200	126.7500	-25.529%	29	131	-43.945%
2025-10-29	170.9000	170.9000	170.2000	170.2000	-2.190%	2	121	-58.255%
2025-10-28	172.7500	174.4500	168.4300	174.0100	+1.760%	16	122	-59.169%
2025-10-27	172.0000	172.5500	170.0000	171.0000	+5.621%	10	118	-58.450%
2025-10-24	161.3500	161.9000	161.3500	161.9000	-1.100%	8	118	-56.115%
2025-10-22	163.7000	163.7000	163.7000	163.7000	+6.230%	1	124	-56.597%
2025-10-20	154.1000	154.1000	154.1000	154.1000	+3.680%	2	123	-53.894%
2025-10-17	148.0000	148.6300	148.0000	148.6300	+2.341%	3	125	-52.197%
2025-10-16	145.2300	145.2300	145.2300	145.2300	-3.083%	1	124	-51.078%
2025-10-15	153.0000	154.0900	149.5000	149.8500	+1.939%	7	123	-52.586%
2025-10-14	145.3000	147.3000	144.2800	147.0000	-2.000%	9	124	-51.667%
2025-10-13	149.5300	150.0000	147.0000	150.0000	+3.448%	14	118	-52.633%
2025-10-10	154.0000	154.0000	145.0000	145.0000	-9.091%	4	113	-51.000%
2025-10-09	147.5500	159.8600	147.5500	159.5000	+6.475%	36	109	-55.455%
2025-10-08	148.9500	150.2000	148.4500	149.8000	+3.310%	10	122	-52.570%
2025-10-07	150.8500	150.8500	143.8800	145.0000	+0.034%	27	124	-51.000%
2025-10-06	140.1000	146.0000	139.8500	144.9500	-3.943%	5	119	-50.983%
2025-10-03	150.9000	150.9000	150.9000	150.9000	-0.593%	1	114	-52.916%
2025-10-02	151.1100	155.0000	151.1100	151.8000	+1.756%	16	114	-53.195%
2025-10-01	147.2000	151.0000	145.0000	149.1800	-9.588%	51	111	-52.373%
2025-09-29	165.0000	165.0000	165.0000	165.0000	+0.708%	1	68	-56.939%
2025-09-26	163.8500	163.8500	163.8400	163.8400	-3.311%	3	67	-56.635%
2025-09-25	169.4500	169.4500	169.4500	169.4500	-1.745%	2	68	-58.070%
2025-09-23	179.0000	179.0000	172.4600	172.4600	-5.651%	21	66	-58.802%
2025-09-22	182.7300	182.7900	182.7300	182.7900	-1.007%	2	66	-61.130%
2025-09-19	183.6000	184.6500	183.6000	184.6500	-0.565%	2	66	-61.522%
2025-09-16	181.0400	185.7000	181.0400	185.7000	+7.217%	6	67	-61.739%
2025-09-09	173.2000	173.2000	173.2000	173.2000	+2.225%	1	73	-58.978%
2025-09-05	166.5000	169.4300	166.5000	169.4300	+2.997%	2	74	-58.065%
2025-09-04	168.5000	168.5000	164.5000	164.5000	+4.924%	2	75	-56.809%
2025-09-03	159.4700	159.4700	156.7800	156.7800	-0.248%	2	75	-54.682%
2025-09-02	157.1700	157.1700	157.1700	157.1700	-2.801%	3	73	-54.794%
2025-08-29	161.9500	161.9500	161.7000	161.7000	-4.212%	2	72	-56.061%
2025-08-20	160.0000	168.8100	160.0000	168.8100	-3.272%	8	72	-57.911%
2025-08-19	177.0000	177.0000	174.5200	174.5200	-6.273%	2	68	-59.288%
2025-08-18	180.6600	186.2000	180.6600	186.2000	-6.881%	4	68	-61.842%
2025-08-15	199.9600	199.9600	199.9600	199.9600	+1.082%	1	66	-64.468%
2025-08-14	197.8200	197.8200	197.8200	197.8200	-3.029%	2	66	-64.084%
2025-08-12	204.0000	204.0000	204.0000	204.0000	+9.677%	3	66	-65.172%
2025-08-08	182.5500	186.0000	182.5500	186.0000	+1.751%	2	66	-61.801%
2025-08-07	186.7200	186.7200	182.8000	182.8000	-1.931%	4	66	-61.132%
2025-08-06	186.4000	186.4000	186.4000	186.4000	-2.739%	1	63	-61.883%
2025-08-04	184.0000	191.6500	184.0000	191.6500	+10.780%	2	63	-62.927%
2025-08-01	178.8500	178.8500	173.0000	173.0000	-9.966%	4	63	-58.931%
2025-07-31	184.1800	196.0000	184.0500	192.1500	+41.287%	44	63	-63.024%
2025-07-30	140.7500	140.7500	136.0000	136.0000	-10.467%	7	76	-47.757%
2025-07-28	152.1000	155.2100	151.9000	151.9000	+0.033%	3	74	-53.226%
2025-07-25	153.4500	153.4500	151.8500	151.8500	-1.010%	3	72	-53.210%
2025-07-24	153.1000	155.5900	152.9600	153.4000	+4.817%	21	71	-53.683%
2025-07-22	150.0000	150.0000	146.3000	146.3500	-3.793%	15	53	-51.452%
2025-07-21	151.2900	152.5000	151.2900	152.1200	+3.307%	14	56	-53.293%
2025-07-17	146.5800	147.2500	146.5800	147.2500	-0.473%	3	46	-51.749%
2025-07-16	151.0800	151.0800	147.5500	147.9500	-5.160%	12	45	-51.977%
2025-07-15	162.3000	162.3000	156.0000	156.0000	-3.286%	24	35	-54.455%
2025-07-11	160.0000	161.3000	157.8700	161.3000	-2.242%	15	12	-55.952%
2025-07-10	165.0000	165.0000	165.0000	165.0000	-3.941%	1	2	-56.939%
2025-07-09	171.7700	171.7700	171.7700	171.7700	0.000%	1	0	-58.637%