Dark

META20270617C820
META Jun 17 2027 820.00 Call (META270617C00820000)
option OPRA

EOD

Jul 23, 2026

49.65-9.842%(-5.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	49.4500	49.6500	49.4500	49.6500	-9.842%	10	550	0.000%
2026-07-22	57.3300	57.3300	55.0200	55.0700	-13.180%	5	545	-9.842%
2026-07-21	64.2500	64.2500	63.4300	63.4300	-6.390%	3	547	-21.725%
2026-07-17	62.2800	67.7600	58.5500	67.7600	-9.047%	13	547	-26.727%
2026-07-16	78.6300	78.6300	74.5000	74.5000	-8.274%	15	547	-33.356%
2026-07-15	74.0000	81.2200	74.0000	81.2200	+14.556%	5	548	-38.870%
2026-07-14	70.9000	70.9000	70.9000	70.9000	-1.528%	3	549	-29.972%
2026-07-13	80.0500	80.0500	70.4000	72.0000	-6.639%	14	546	-31.042%
2026-07-10	68.8000	79.0100	68.8000	77.1200	+38.705%	29	546	-35.620%
2026-07-09	39.1400	56.0000	39.1400	55.6000	+30.516%	39	547	-10.701%
2026-07-08	42.1300	44.4500	42.1300	42.6000	-8.779%	78	514	+16.549%
2026-07-07	42.0000	48.7500	41.3500	46.7000	+12.395%	19	474	+6.317%
2026-07-06	41.0000	41.5500	41.0000	41.5500	+4.792%	3	470	+19.495%
2026-07-02	40.8500	40.8500	39.6500	39.6500	-13.010%	4	470	+25.221%
2026-07-01	38.0500	50.0000	38.0500	45.5800	+60.776%	32	470	+8.929%
2026-06-30	27.1000	28.3500	26.4000	28.3500	-5.500%	11	463	+75.132%
2026-06-29	29.2000	30.0000	29.2000	30.0000	+10.701%	13	461	+65.500%
2026-06-26	25.5000	27.4200	25.2000	27.1000	+3.238%	9	466	+83.210%
2026-06-25	25.5000	27.3100	25.5000	26.2500	-9.483%	6	468	+89.143%
2026-06-24	30.9500	30.9500	29.0000	29.0000	-7.466%	16	470	+71.207%
2026-06-23	31.2700	31.3400	31.2700	31.3400	+3.432%	2	459	+58.424%
2026-06-22	30.8000	31.0700	30.2000	30.3000	-11.662%	5	461	+63.861%
2026-06-18	32.8500	34.3000	32.8500	34.3000	+4.893%	3	461	+44.752%
2026-06-17	36.5000	36.5000	32.7000	32.7000	-16.475%	5	461	+51.835%
2026-06-16	39.4500	40.5500	39.1500	39.1500	-0.635%	5	461	+26.820%
2026-06-15	39.4000	39.4000	39.4000	39.4000	+25.518%	1	461	+26.015%
2026-06-12	32.8100	32.8100	31.2400	31.3900	-1.320%	4	461	+58.171%
2026-06-11	31.2300	31.8100	29.9000	31.8100	-2.033%	21	463	+56.083%
2026-06-10	35.2500	35.2500	32.4400	32.4700	-15.990%	18	470	+52.910%
2026-06-08	39.3700	39.3700	38.0500	38.6500	-0.897%	19	465	+28.461%
2026-06-05	44.0000	44.0000	36.6000	39.0000	-27.711%	8	469	+27.308%
2026-06-04	50.0000	53.9500	50.0000	53.9500	+11.008%	4	467	-7.970%
2026-06-03	46.1000	48.6000	46.1000	48.6000	+16.240%	37	469	+2.160%
2026-06-02	43.5800	45.3000	41.8100	41.8100	-5.407%	5	471	+18.751%
2026-06-01	45.0500	46.2000	44.2000	44.2000	-5.616%	82	470	+12.330%
2026-05-29	49.3500	49.3500	46.8300	46.8300	-5.623%	25	468	+6.022%
2026-05-28	52.0000	52.0000	49.0400	49.6200	-3.744%	12	463	+0.060%
2026-05-27	41.5000	51.5500	41.5000	51.5500	+36.919%	9	458	-3.686%
2026-05-21	38.3000	38.4000	37.6500	37.6500	-4.852%	3	454	+31.873%
2026-05-20	38.4500	39.5700	38.4500	39.5700	+1.410%	3	454	+25.474%
2026-05-19	40.1500	40.1500	39.0200	39.0200	-3.296%	6	457	+27.242%
2026-05-18	40.3500	40.3500	40.3500	40.3500	-10.333%	5	457	+23.048%
2026-05-14	44.7500	45.7800	44.7500	45.0000	+20.643%	7	457	+10.333%
2026-05-13	37.3000	37.3000	37.3000	37.3000	-2.940%	1	451	+33.110%
2026-05-12	38.4300	38.4300	38.4300	38.4300	+0.999%	1	451	+29.196%
2026-05-11	38.0500	38.0500	38.0500	38.0500	-7.195%	1	451	+30.486%
2026-05-08	41.0000	41.0400	41.0000	41.0000	-10.870%	3	452	+21.098%
2026-05-07	45.5000	46.0000	45.5000	46.0000	+7.981%	6	454	+7.935%
2026-05-06	39.2400	42.6000	39.2400	42.6000	+6.928%	11	449	+16.549%
2026-05-05	39.3600	39.8400	39.3600	39.8400	-7.392%	3	449	+24.623%
2026-05-04	41.4000	43.5800	41.4000	43.0200	-0.647%	23	450	+15.411%
2026-05-01	44.4000	44.4600	43.3000	43.3000	-7.380%	3	434	+14.665%
2026-04-30	41.7200	46.7500	40.5400	46.7500	-29.583%	19	434	+6.203%
2026-04-29	66.3900	66.3900	66.3900	66.3900	-7.445%	10	430	-25.215%
2026-04-27	71.8500	71.8500	71.7300	71.7300	+1.028%	4	420	-30.782%
2026-04-24	72.9500	72.9500	71.0000	71.0000	+11.793%	2	416	-30.070%
2026-04-23	63.5100	63.5100	63.5100	63.5100	-9.697%	1	416	-21.823%
2026-04-22	70.5000	70.5000	70.1300	70.3300	+4.038%	3	416	-29.404%
2026-04-20	70.9500	70.9500	67.6000	67.6000	-9.686%	4	417	-26.553%
2026-04-17	73.7000	74.8500	73.7000	74.8500	+6.442%	2	419	-33.667%
2026-04-16	70.6500	70.6500	70.3200	70.3200	-2.765%	7	419	-29.394%
2026-04-15	72.2000	72.3200	71.1300	72.3200	+39.614%	62	418	-31.347%
2026-04-13	51.8000	51.8000	51.8000	51.8000	-0.557%	1	364	-4.151%
2026-04-10	52.0700	52.0900	52.0700	52.0900	-8.292%	3	363	-4.684%
2026-04-09	54.6300	56.8000	54.6300	56.8000	+35.367%	5	364	-12.588%
2026-04-08	41.9600	41.9600	41.9600	41.9600	+16.168%	1	361	+18.327%
2026-04-02	34.3500	36.8000	34.3500	36.1200	-3.422%	4	362	+37.458%
2026-04-01	37.2600	41.9000	37.2600	37.4000	+5.056%	4	362	+32.754%
2026-03-31	31.9000	35.6100	31.9000	35.6000	+30.403%	9	361	+39.466%
2026-03-30	28.2500	28.2500	27.3000	27.3000	+7.863%	11	360	+81.868%
2026-03-27	28.0000	28.2000	25.0700	25.3100	-19.395%	7	361	+96.168%
2026-03-26	37.6700	37.6700	30.6500	31.4000	-24.700%	23	360	+58.121%
2026-03-24	42.3400	42.3400	41.7000	41.7000	-8.049%	2	369	+19.065%
2026-03-23	44.1000	45.3500	44.1000	45.3500	+10.341%	4	370	+9.482%
2026-03-20	42.1000	42.3000	41.1000	41.1000	-9.670%	10	373	+20.803%
2026-03-19	45.5000	45.5000	45.5000	45.5000	-5.992%	1	370	+9.121%
2026-03-18	48.2400	48.7300	48.2400	48.4000	-7.475%	5	370	+2.583%
2026-03-17	52.3100	52.3100	52.3100	52.3100	-6.170%	1	370	-5.085%
2026-03-16	56.1500	56.1500	54.8800	55.7500	+11.500%	8	370	-10.942%
2026-03-13	50.7500	50.7500	50.0000	50.0000	-13.867%	55	375	-0.700%
2026-03-12	58.0500	58.0500	58.0500	58.0500	-7.593%	5	328	-14.470%
2026-03-11	65.0500	65.0500	62.8200	62.8200	-2.831%	2	323	-20.965%
2026-03-10	64.0000	64.6500	64.0000	64.6500	+13.541%	2	323	-23.202%
2026-03-09	57.9000	57.9000	56.9400	56.9400	-7.415%	3	322	-12.803%
2026-03-06	61.5000	61.5000	61.5000	61.5000	-4.651%	1	319	-19.268%
2026-03-05	70.1700	70.1700	64.5000	64.5000	-8.705%	2	319	-23.023%
2026-03-04	70.6500	70.7200	70.6500	70.6500	+10.391%	9	320	-29.724%
2026-03-03	64.2000	64.3000	64.0000	64.0000	+6.330%	5	320	-22.422%
2026-02-27	60.1900	60.1900	60.1900	60.1900	-6.304%	2	316	-17.511%
2026-02-25	64.1500	64.2400	64.1000	64.2400	+8.514%	6	312	-22.712%
2026-02-23	61.3000	61.3000	59.2000	59.2000	-11.905%	6	312	-16.132%
2026-02-20	66.7600	67.4000	66.7600	67.2000	+5.660%	9	310	-26.116%
2026-02-19	63.6000	63.6000	63.6000	63.6000	+4.262%	9	307	-21.934%
2026-02-17	61.0000	61.0000	61.0000	61.0000	-4.163%	2	307	-18.607%
2026-02-13	63.6500	63.6500	63.6500	63.6500	-13.401%	1	304	-21.995%
2026-02-11	73.5000	73.5000	73.5000	73.5000	-1.922%	15	304	-32.449%
2026-02-10	74.9300	74.9400	74.9300	74.9400	-6.384%	9	304	-33.747%
2026-02-09	80.0500	80.0500	80.0500	80.0500	+13.450%	25	301	-37.976%
2026-02-06	70.5600	70.5600	70.5600	70.5600	-10.672%	1	276	-29.634%
2026-02-05	78.9900	78.9900	78.9900	78.9900	+7.719%	10	276	-37.144%
2026-02-04	75.7000	75.7000	73.3300	73.3300	-9.636%	11	286	-32.292%
2026-02-03	84.7500	84.8000	81.1500	81.1500	-11.880%	13	282	-38.817%
2026-02-02	90.7000	92.0900	89.1400	92.0900	-3.114%	14	281	-46.085%
2026-01-30	95.8000	95.8000	95.0500	95.0500	-13.315%	6	274	-47.764%
2026-01-29	113.5000	113.5000	99.0100	109.6500	+31.633%	42	276	-54.720%
2026-01-26	79.7100	83.5000	79.7100	83.3000	+6.182%	87	259	-40.396%
2026-01-23	78.1300	78.4500	78.1300	78.4500	+21.289%	6	240	-36.711%
2026-01-22	62.0000	64.6800	62.0000	64.6800	+17.280%	6	240	-23.237%
2026-01-21	54.2600	55.1500	54.2600	55.1500	+5.349%	3	235	-9.973%
2026-01-20	50.7500	52.3500	50.7500	52.3500	-9.897%	2	235	-5.158%
2026-01-16	58.0900	58.1000	58.0900	58.1000	+2.923%	2	234	-14.544%
2026-01-15	56.6500	56.6500	55.9500	56.4500	+1.038%	18	234	-12.046%
2026-01-14	57.0000	57.0000	54.9000	55.8700	-6.494%	65	217	-11.133%
2026-01-13	62.8300	62.8300	58.8000	59.7500	-11.284%	73	217	-16.904%
2026-01-12	67.3500	67.3500	67.3500	67.3500	-1.822%	1	151	-26.281%
2026-01-09	68.6000	68.6000	68.6000	68.6000	+5.134%	1	150	-27.624%
2026-01-08	64.0000	65.2500	64.0000	65.2500	-5.243%	6	150	-23.908%
2026-01-07	68.8600	68.8600	68.8600	68.8600	-3.557%	1	150	-27.897%
2026-01-06	70.5500	71.4000	70.5500	71.4000	-3.838%	7	150	-30.462%
2026-01-05	74.2500	74.2500	74.2500	74.2500	+8.220%	15	165	-33.131%
2026-01-02	69.2300	69.2300	68.6000	68.6100	-7.509%	5	165	-27.634%
2025-12-31	74.1800	74.1800	74.1800	74.1800	-2.779%	5	164	-33.068%
2025-12-30	77.9000	77.9000	76.0800	76.3000	+4.521%	62	164	-34.928%
2025-12-29	73.0000	73.0000	73.0000	73.0000	-5.563%	1	144	-31.986%
2025-12-23	77.3000	77.3000	77.3000	77.3000	-3.375%	10	143	-35.770%
2025-12-18	82.0500	82.0500	80.0000	80.0000	+2.564%	7	133	-37.938%
2025-12-17	78.5000	78.5000	77.5000	78.0000	+4.980%	27	131	-36.346%
2025-12-16	74.3000	74.3000	74.3000	74.3000	-1.393%	5	138	-33.176%
2025-12-15	75.1100	75.3500	75.1100	75.3500	+3.859%	6	143	-34.107%
2025-12-12	72.0000	72.5500	72.0000	72.5500	-4.790%	4	143	-31.564%
2025-12-11	76.3500	76.3500	76.2000	76.2000	+2.351%	2	141	-34.843%
2025-12-10	74.4600	74.4600	74.4500	74.4500	-7.239%	2	142	-33.311%
2025-12-09	81.2500	81.2500	80.2600	80.2600	-8.431%	7	142	-38.139%
2025-12-08	87.2000	87.8000	87.2000	87.6500	-1.903%	5	145	-43.354%
2025-12-05	89.3700	89.3700	89.2500	89.3500	+5.552%	5	143	-44.432%
2025-12-04	84.6500	84.6500	84.6500	84.6500	+10.150%	1	141	-41.347%
2025-12-02	76.3000	77.0000	76.3000	76.8500	+1.452%	4	141	-35.394%
2025-12-01	74.7900	76.0600	74.7900	75.7500	+3.061%	4	138	-34.455%
2025-11-26	72.7500	73.5000	72.7500	73.5000	+35.359%	2	138	-32.449%
2025-11-21	56.4700	56.4700	54.3000	54.3000	-5.647%	3	138	-8.564%
2025-11-19	57.1700	57.5500	57.1700	57.5500	-6.041%	2	138	-13.727%
2025-11-18	57.2000	61.4000	57.2000	61.2500	-5.039%	7	139	-18.939%
2025-11-17	64.6500	64.6500	64.5000	64.5000	0.000%	2	136	-23.023%
2025-11-14	64.5000	64.5000	64.5000	64.5000	-1.826%	1	136	-23.023%
2025-11-13	66.8900	66.8900	65.7000	65.7000	-10.258%	2	135	-24.429%
2025-11-11	73.2100	73.2100	73.2100	73.2100	-3.251%	4	134	-32.181%
2025-11-10	75.1900	75.6700	75.1900	75.6700	+12.755%	2	137	-34.386%
2025-11-07	69.0000	69.0000	66.2300	67.1100	-4.538%	4	137	-26.017%
2025-11-06	75.6000	75.6000	70.3000	70.3000	-12.453%	9	139	-29.374%
2025-11-05	80.9800	80.9800	80.3000	80.3000	+7.110%	7	137	-38.169%
2025-11-04	77.7500	77.7500	74.9700	74.9700	-6.346%	6	137	-33.774%
2025-11-03	87.3500	87.3500	80.0500	80.0500	-5.401%	28	111	-37.976%
2025-10-31	87.7500	87.7500	84.6200	84.6200	-10.625%	2	111	-41.326%
2025-10-30	82.9400	94.9600	81.0000	94.6800	-25.753%	20	110	-47.560%
2025-10-27	127.5500	127.5500	127.5200	127.5200	+8.602%	2	110	-61.065%
2025-10-23	119.9500	120.0100	117.4200	117.4200	+3.426%	4	110	-57.716%
2025-10-22	113.5300	113.5300	113.5300	113.5300	+4.829%	1	109	-56.267%
2025-10-16	108.3000	108.3000	108.3000	108.3000	-3.998%	1	109	-54.155%
2025-10-15	112.8100	112.8100	112.8100	112.8100	+4.454%	1	109	-55.988%
2025-10-13	108.0000	108.0000	108.0000	108.0000	-7.850%	1	108	-54.028%
2025-10-10	117.2000	117.2000	117.2000	117.2000	+10.566%	1	107	-57.637%
2025-10-07	106.0000	106.0000	106.0000	106.0000	-1.897%	1	107	-53.160%
2025-10-06	103.6400	108.0500	103.6400	108.0500	+1.982%	3	106	-54.049%
2025-10-03	109.8600	109.8600	105.9500	105.9500	-3.585%	3	106	-53.138%
2025-10-02	109.8900	109.8900	109.8900	109.8900	+1.375%	1	106	-54.818%
2025-10-01	108.4000	108.4000	108.4000	108.4000	-5.369%	1	107	-54.197%
2025-09-30	114.5500	114.5500	114.5500	114.5500	-9.058%	1	108	-56.656%
2025-09-25	125.1500	125.9600	125.1500	125.9600	-3.994%	3	107	-60.583%
2025-09-23	132.0000	133.6000	131.2000	131.2000	-2.671%	95	105	-62.157%
2025-09-22	137.7500	137.7500	134.4800	134.8000	-3.161%	21	61	-63.168%
2025-09-19	139.2000	139.2000	139.2000	139.2000	+0.022%	1	50	-64.332%
2025-09-17	139.1700	139.1700	139.1700	139.1700	+13.073%	1	49	-64.324%
2025-09-12	123.0800	123.0800	123.0800	123.0800	-0.501%	4	50	-59.660%
2025-09-11	122.5200	123.7000	122.5200	123.7000	-1.238%	3	54	-59.863%
2025-09-10	123.4000	125.2500	123.4000	125.2500	-0.199%	23	53	-60.359%
2025-09-08	127.7500	127.7500	125.5000	125.5000	+10.719%	6	38	-60.438%
2025-09-03	113.4000	113.4000	113.1500	113.3500	+0.470%	3	41	-56.198%
2025-09-02	112.8200	112.8200	112.8200	112.8200	-3.184%	1	42	-55.992%
2025-08-29	120.0000	120.0000	116.5300	116.5300	-5.690%	20	54	-57.393%
2025-08-28	123.5600	123.5600	123.5600	123.5600	+1.113%	1	54	-59.817%
2025-08-27	122.1900	122.2000	122.1900	122.2000	-1.531%	10	53	-59.370%
2025-08-20	124.1000	124.1000	124.1000	124.1000	-3.574%	1	43	-59.992%
2025-08-19	134.0000	134.0000	128.3600	128.7000	-6.414%	13	44	-61.422%
2025-08-18	137.5400	137.5700	137.4900	137.5200	-10.118%	8	43	-63.896%
2025-08-15	153.4000	153.4000	153.0000	153.0000	+3.588%	5	51	-67.549%
2025-08-14	147.7000	147.7000	147.7000	147.7000	-0.047%	8	46	-66.385%
2025-08-13	147.7700	147.7700	147.7700	147.7700	-4.412%	2	38	-66.400%
2025-08-12	150.4400	154.7200	150.4400	154.5900	+9.856%	8	38	-67.883%
2025-08-11	139.2000	140.7200	139.2000	140.7200	+3.281%	6	35	-64.717%
2025-08-08	136.2500	136.2500	136.2500	136.2500	-3.478%	15	31	-63.560%
2025-08-07	141.1600	141.1600	141.1600	141.1600	-1.493%	1	16	-64.827%
2025-08-06	138.7500	143.3000	138.7500	143.3000	+3.064%	3	15	-65.352%
2025-08-05	139.0400	139.0400	139.0400	139.0400	-3.310%	2	14	-64.291%
2025-08-04	143.7500	143.8000	143.7500	143.8000	+10.701%	2	12	-65.473%
2025-08-01	129.9000	129.9000	129.9000	129.9000	-8.353%	1	10	-61.778%
2025-07-31	145.3500	145.5000	141.7400	141.7400	+31.484%	6	9	-64.971%
2025-07-29	108.2000	108.2000	107.8000	107.8000	-1.237%	3	5	-53.942%
2025-07-28	109.1500	109.1500	109.1500	109.1500	+0.701%	1	5	-54.512%
2025-07-17	108.3900	108.3900	108.3900	108.3900	-5.501%	1	4	-54.193%
2025-07-15	115.0000	115.0000	114.7000	114.7000	-3.759%	6	3	-56.713%
2025-07-11	119.1800	119.1800	119.1800	119.1800	-3.396%	1	1	-58.340%
2025-07-10	123.3700	123.3700	123.3700	123.3700	0.000%	1	1	-59.755%