Dark

META20270617C860
META Jun 17 2027 860.00 Call (META270617C00860000)
option OPRA

EOD

Jul 23, 2026

39.85-17.324%(-8.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	39.8500	39.8500	39.8500	39.8500	-17.324%	1	1,006	0.000%
2026-07-22	48.2000	48.3000	48.2000	48.2000	-10.158%	3	1,005	-17.324%
2026-07-21	53.6500	53.6500	53.6500	53.6500	-3.159%	1	1,007	-25.722%
2026-07-20	54.0000	57.7000	54.0000	55.4000	-0.539%	18	1,007	-28.069%
2026-07-17	53.9000	57.1000	51.3500	55.7000	-21.901%	8	992	-28.456%
2026-07-16	71.3200	71.3200	71.3200	71.3200	-2.435%	3	992	-44.125%
2026-07-15	64.3500	73.1000	64.3500	73.1000	+17.808%	16	992	-45.486%
2026-07-13	62.0500	62.0500	62.0500	62.0500	-3.379%	5	992	-35.778%
2026-07-10	64.1700	68.4500	62.0000	64.2200	+35.915%	112	992	-37.948%
2026-07-09	32.1500	47.2500	32.1500	47.2500	+30.381%	6	1,027	-15.661%
2026-07-08	36.2400	36.2400	36.2400	36.2400	-0.440%	350	1,028	+9.961%
2026-07-07	38.0000	38.0000	34.9700	36.4000	+5.263%	157	756	+9.478%
2026-07-06	30.7500	34.5800	30.1500	34.5800	+11.765%	13	732	+15.240%
2026-07-02	32.3500	32.3500	30.9400	30.9400	-24.537%	3	724	+28.798%
2026-07-01	33.9000	42.3500	32.6500	41.0000	+70.478%	80	724	-2.805%
2026-06-30	23.1400	24.0500	22.4000	24.0500	-1.273%	6	693	+65.696%
2026-06-29	25.4000	25.4000	24.0000	24.3600	+8.267%	83	692	+63.588%
2026-06-26	21.2300	23.2500	21.2300	22.5000	+2.506%	46	707	+77.111%
2026-06-25	22.8300	23.2000	21.9500	21.9500	-11.313%	31	717	+81.549%
2026-06-24	25.0000	25.0000	24.4000	24.7500	-1.590%	5	707	+61.010%
2026-06-23	26.2500	26.2500	25.1500	25.1500	-4.915%	52	706	+58.449%
2026-06-22	26.4000	26.4500	25.2300	26.4500	-11.833%	11	655	+50.662%
2026-06-17	30.0000	30.0000	30.0000	30.0000	-15.588%	1	647	+32.833%
2026-06-16	35.5400	35.5400	35.5400	35.5400	+7.242%	1	647	+12.127%
2026-06-15	32.6500	34.0000	32.2000	33.1400	+20.290%	35	648	+20.247%
2026-06-12	26.7000	27.5500	26.7000	27.5500	+8.465%	16	650	+44.646%
2026-06-11	26.1900	26.1900	25.4000	25.4000	-10.563%	2	665	+56.890%
2026-06-10	28.4000	28.4000	28.4000	28.4000	-16.001%	10	665	+40.317%
2026-06-09	34.4700	34.4700	33.7600	33.8100	+3.237%	181	665	+17.865%
2026-06-08	32.4200	32.7700	32.4200	32.7500	-1.593%	205	671	+21.679%
2026-06-05	39.7200	39.7200	33.2800	33.2800	-18.730%	221	813	+19.742%
2026-06-04	47.0500	47.0500	40.9500	40.9500	-0.655%	5	688	-2.686%
2026-06-03	38.7500	41.2200	38.7500	41.2200	+17.603%	9	691	-3.324%
2026-06-02	35.9500	35.9500	35.0500	35.0500	-7.373%	34	698	+13.695%
2026-06-01	38.1700	38.1700	37.8400	37.8400	-5.400%	10	698	+5.312%
2026-05-29	40.0000	40.2500	38.0000	40.0000	-4.898%	21	688	-0.375%
2026-05-28	44.4500	44.4500	42.0600	42.0600	-1.035%	2	683	-5.254%
2026-05-27	33.9000	42.5000	33.9000	42.5000	+23.188%	6	683	-6.235%
2026-05-26	33.1800	34.5000	33.0000	34.5000	+1.950%	46	683	+15.507%
2026-05-22	33.7000	33.8400	33.2000	33.8400	+3.328%	12	684	+17.760%
2026-05-21	31.0000	32.7500	31.0000	32.7500	+1.268%	26	676	+21.679%
2026-05-20	32.0000	33.6500	32.0000	32.3400	-2.000%	14	676	+23.222%
2026-05-19	33.9000	34.8000	33.0000	33.0000	-5.579%	20	681	+20.758%
2026-05-18	33.9000	34.9500	33.6500	34.9500	-2.782%	35	681	+14.020%
2026-05-15	35.0000	35.9500	35.0000	35.9500	-3.568%	4	681	+10.848%
2026-05-13	31.0000	37.2800	30.8000	37.2800	+17.528%	9	664	+6.894%
2026-05-12	29.8000	31.7200	29.8000	31.7200	+1.019%	10	661	+25.631%
2026-05-11	32.0000	32.3000	31.4000	31.4000	-7.238%	109	661	+26.911%
2026-05-08	35.2400	35.2400	33.8500	33.8500	-6.749%	16	571	+17.725%
2026-05-07	38.1700	38.1700	36.3000	36.3000	+2.979%	3	572	+9.780%
2026-05-06	32.3000	35.2500	32.2000	35.2500	+6.175%	9	572	+13.050%
2026-05-05	33.8000	33.8000	32.1500	33.2000	-7.263%	29	579	+20.030%
2026-05-04	34.9500	36.5000	34.9500	35.8000	-2.186%	6	568	+11.313%
2026-05-01	37.2500	37.2500	36.6000	36.6000	-3.684%	9	570	+8.880%
2026-04-30	38.5500	38.7500	34.0000	38.0000	-35.539%	106	570	+4.868%
2026-04-29	58.2500	59.0000	58.2500	58.9500	+2.308%	63	596	-32.400%
2026-04-28	59.7000	59.7000	57.6200	57.6200	-7.065%	13	547	-30.840%
2026-04-27	59.4600	62.1000	59.4600	62.0000	+0.568%	28	543	-35.726%
2026-04-24	61.1100	61.6500	60.1000	61.6500	+8.769%	11	539	-35.361%
2026-04-23	59.9700	59.9700	56.6800	56.6800	-3.012%	3	532	-29.693%
2026-04-22	58.4400	58.4400	58.4400	58.4400	+0.361%	1	532	-31.810%
2026-04-20	57.8500	58.2300	57.8500	58.2300	-8.873%	7	532	-31.564%
2026-04-17	63.8300	63.9000	63.7700	63.9000	+7.939%	42	534	-37.637%
2026-04-16	59.2000	59.2000	59.2000	59.2000	-3.583%	2	533	-32.686%
2026-04-15	59.9500	61.4000	59.9500	61.4000	+10.036%	2	533	-35.098%
2026-04-14	48.7000	57.3400	48.7000	55.8000	+26.761%	227	531	-28.584%
2026-04-13	42.9500	44.0200	42.9500	44.0200	+1.126%	5	370	-9.473%
2026-04-10	45.6000	46.9700	43.5300	43.5300	-8.971%	9	369	-8.454%
2026-04-09	46.0000	47.8200	46.0000	47.8200	+8.558%	6	369	-16.667%
2026-04-08	44.0500	44.0500	44.0500	44.0500	+61.355%	1	372	-9.535%
2026-04-07	27.3000	27.3000	27.3000	27.3000	-8.081%	1	372	+45.971%
2026-04-02	29.7000	29.7000	29.7000	29.7000	-11.343%	7	373	+34.175%
2026-04-01	31.7800	33.5000	31.4000	33.5000	+13.559%	14	373	+18.955%
2026-03-31	26.0000	29.5000	26.0000	29.5000	+26.068%	5	383	+35.085%
2026-03-30	22.2100	23.4000	22.1000	23.4000	+11.270%	7	382	+70.299%
2026-03-27	22.0000	22.1300	20.4700	21.0300	-15.880%	11	376	+89.491%
2026-03-26	29.9400	29.9400	25.0000	25.0000	-28.836%	12	375	+59.400%
2026-03-25	35.1300	35.1300	35.1300	35.1300	-7.113%	4	378	+13.436%
2026-03-23	36.4200	37.8200	36.4200	37.8200	+9.591%	2	374	+5.368%
2026-03-20	36.4900	36.4900	34.5100	34.5100	-8.291%	6	374	+15.474%
2026-03-19	39.5000	39.5000	37.6300	37.6300	-8.443%	9	376	+5.900%
2026-03-18	40.0400	41.1000	40.0400	41.1000	-9.868%	3	372	-3.041%
2026-03-16	45.6000	45.6000	45.6000	45.6000	+9.615%	1	372	-12.610%
2026-03-13	44.7000	44.7000	41.2500	41.6000	-15.447%	4	371	-4.207%
2026-03-12	49.7400	49.7400	49.2000	49.2000	-7.380%	4	369	-19.004%
2026-03-11	53.2400	53.2400	53.1200	53.1200	-2.711%	3	371	-24.981%
2026-03-10	54.6000	54.6000	54.6000	54.6000	+6.433%	1	374	-27.015%
2026-03-09	48.9500	51.3000	47.4000	51.3000	-0.927%	46	373	-22.320%
2026-03-06	52.0000	52.0000	51.6000	51.7800	-4.641%	22	351	-23.040%
2026-03-05	56.3500	56.3500	54.3000	54.3000	-9.440%	2	340	-26.611%
2026-03-04	60.5700	60.5700	59.9600	59.9600	+7.532%	12	340	-33.539%
2026-03-03	53.7000	55.7600	53.7000	55.7600	+2.708%	14	330	-28.533%
2026-03-02	54.2900	54.2900	54.2900	54.2900	-1.093%	1	331	-26.598%
2026-02-25	54.8500	54.8900	54.8500	54.8900	+9.670%	2	333	-27.400%
2026-02-24	50.0500	50.0500	50.0500	50.0500	-8.333%	1	333	-20.380%
2026-02-23	54.6000	54.6000	54.6000	54.6000	-8.251%	4	333	-27.015%
2026-02-20	57.3600	60.3500	57.3600	59.5100	+10.634%	8	333	-33.036%
2026-02-18	52.3400	53.7900	52.1200	53.7900	+1.529%	8	332	-25.916%
2026-02-17	52.9800	52.9800	52.9800	52.9800	-0.451%	1	332	-24.783%
2026-02-13	55.2700	56.0000	53.2200	53.2200	-8.510%	4	332	-25.122%
2026-02-12	60.2600	60.2600	58.1700	58.1700	-8.394%	5	332	-31.494%
2026-02-11	63.5000	63.5000	63.5000	63.5000	-2.006%	1	330	-37.244%
2026-02-10	64.8000	64.8000	64.8000	64.8000	-4.860%	1	329	-38.503%
2026-02-09	63.5700	68.1100	63.5700	68.1100	+11.382%	5	328	-41.492%
2026-02-06	59.3000	61.1500	59.3000	61.1500	-5.208%	4	330	-34.832%
2026-02-05	61.8000	64.5100	61.8000	64.5100	-0.677%	2	326	-38.227%
2026-02-04	64.9500	64.9500	64.9500	64.9500	-11.149%	1	325	-38.645%
2026-02-03	73.1000	73.1000	73.1000	73.1000	-6.938%	2	325	-45.486%
2026-02-02	78.6500	78.6500	78.5500	78.5500	-17.316%	4	324	-49.268%
2026-01-29	99.5000	99.5000	85.2300	95.0000	+32.867%	50	325	-58.053%
2026-01-28	71.5000	71.5000	71.5000	71.5000	+0.421%	3	327	-44.266%
2026-01-27	72.0000	72.0000	71.2000	71.2000	-2.063%	12	324	-44.031%
2026-01-26	69.7500	72.8600	69.7500	72.7000	+7.259%	26	322	-45.186%
2026-01-23	65.4000	67.7800	65.4000	67.7800	+12.498%	2	320	-41.207%
2026-01-22	54.5000	60.6500	54.5000	60.2500	+28.465%	4	320	-33.859%
2026-01-21	47.0600	47.1500	46.9000	46.9000	+6.470%	16	320	-15.032%
2026-01-20	44.1200	44.1200	43.2500	44.0500	-11.082%	10	305	-9.535%
2026-01-16	49.4800	49.5400	48.1300	49.5400	+4.229%	22	301	-19.560%
2026-01-14	49.1800	49.2900	47.5300	47.5300	-6.986%	22	301	-16.158%
2026-01-13	51.1000	51.1000	51.1000	51.1000	-7.628%	1	295	-22.016%
2026-01-12	55.3200	55.3200	55.3200	55.3200	-6.633%	3	295	-27.965%
2026-01-09	59.1500	59.2500	59.1000	59.2500	-3.423%	23	293	-32.743%
2026-01-06	61.3500	61.4000	61.3500	61.3500	-4.066%	34	272	-35.045%
2026-01-05	63.9500	63.9500	63.9500	63.9500	-2.944%	1	264	-37.686%
2025-12-30	65.8900	65.8900	65.8900	65.8900	-1.949%	3	264	-39.520%
2025-12-24	67.2600	67.2600	67.2000	67.2000	-0.885%	5	268	-40.699%
2025-12-17	67.8000	67.8000	67.8000	67.8000	+3.797%	2	268	-41.224%
2025-12-15	65.3200	65.3200	65.3200	65.3200	+4.345%	1	270	-38.993%
2025-12-12	65.3000	65.3000	62.4500	62.6000	-5.581%	14	270	-36.342%
2025-12-11	66.5500	66.5500	66.3000	66.3000	+0.455%	4	272	-39.894%
2025-12-10	67.1500	67.1500	65.2000	66.0000	-6.210%	5	271	-39.621%
2025-12-09	70.3700	70.3700	70.3700	70.3700	-9.955%	1	266	-43.371%
2025-12-05	77.2500	78.1500	77.2500	78.1500	+3.592%	5	266	-49.008%
2025-12-04	75.2300	75.4400	75.2300	75.4400	+13.444%	2	267	-47.177%
2025-12-03	66.5000	66.5000	66.5000	66.5000	-1.481%	6	266	-40.075%
2025-12-02	67.2000	67.5100	67.2000	67.5000	+1.504%	11	266	-40.963%
2025-12-01	66.5000	66.5000	66.5000	66.5000	+4.216%	1	261	-40.075%
2025-11-26	63.2100	64.7500	63.2100	63.8100	+1.722%	22	278	-37.549%
2025-11-25	62.9600	62.9600	62.7300	62.7300	+13.559%	2	278	-36.474%
2025-11-24	53.6900	55.2400	53.2800	55.2400	+13.546%	5	277	-27.860%
2025-11-21	51.2500	51.2500	48.6500	48.6500	-3.107%	12	273	-18.088%
2025-11-20	53.3300	53.3300	50.1700	50.2100	+0.823%	20	272	-20.633%
2025-11-19	52.4000	52.4000	49.8000	49.8000	-6.109%	84	268	-19.980%
2025-11-18	53.0000	53.0400	49.9700	53.0400	-1.229%	6	186	-24.868%
2025-11-17	57.1600	57.1600	53.7000	53.7000	-8.205%	3	187	-25.791%
2025-11-14	58.5000	58.5000	58.5000	58.5000	-1.149%	1	185	-31.880%
2025-11-13	58.5500	59.2000	58.0300	59.1800	-1.367%	4	184	-32.663%
2025-11-12	60.0000	60.0000	60.0000	60.0000	-7.135%	2	180	-33.583%
2025-11-11	64.0900	64.6100	64.0900	64.6100	+8.863%	2	178	-38.322%
2025-11-07	59.3500	59.3500	59.3200	59.3500	-6.682%	11	177	-32.856%
2025-11-06	65.2500	65.2500	63.6000	63.6000	-10.042%	30	178	-37.343%
2025-11-05	67.4500	70.7000	67.4500	70.7000	+6.943%	5	178	-43.635%
2025-11-04	69.4500	69.4500	66.1100	66.1100	-9.809%	2	182	-39.722%
2025-11-03	73.0500	73.3000	73.0500	73.3000	-1.306%	2	183	-45.634%
2025-10-31	79.6500	79.6500	74.0000	74.2700	-11.583%	21	183	-46.344%
2025-10-30	77.4300	84.0000	75.0000	84.0000	-26.011%	26	173	-52.560%
2025-10-29	113.5300	113.5300	113.5300	113.5300	-1.063%	1	175	-64.899%
2025-10-28	111.7900	114.7500	111.7900	114.7500	+22.465%	15	174	-65.272%
2025-10-14	93.7000	93.7000	93.7000	93.7000	-1.957%	5	169	-57.471%
2025-10-08	95.5700	95.5700	95.5700	95.5700	+0.389%	1	164	-58.303%
2025-10-07	95.2000	95.2000	95.2000	95.2000	+0.422%	4	163	-58.141%
2025-10-06	94.8000	94.8000	94.8000	94.8000	-0.785%	1	159	-57.964%
2025-10-03	95.5500	95.5500	95.5500	95.5500	-3.825%	1	159	-58.294%
2025-10-02	98.5100	99.3500	98.5100	99.3500	+7.162%	2	158	-59.889%
2025-10-01	92.7100	92.7100	92.7100	92.7100	-17.075%	1	159	-57.017%
2025-09-25	111.7500	111.8000	111.7500	111.8000	-2.613%	22	158	-64.356%
2025-09-24	114.8000	114.8000	114.8000	114.8000	+1.800%	1	139	-65.287%
2025-09-23	116.5500	116.5500	112.7700	112.7700	-7.482%	2	140	-64.663%
2025-09-22	123.0100	123.0100	121.8900	121.8900	-3.385%	2	138	-67.307%
2025-09-19	126.1600	126.1600	126.1600	126.1600	-1.438%	2	137	-68.413%
2025-09-18	128.0000	128.0000	128.0000	128.0000	+1.676%	1	137	-68.867%
2025-09-17	125.8900	125.8900	125.8900	125.8900	+8.060%	1	137	-68.345%
2025-09-15	111.4200	116.5000	111.4200	116.5000	+5.430%	2	137	-65.794%
2025-09-10	110.5000	110.5000	110.5000	110.5000	-2.445%	40	137	-63.937%
2025-08-22	113.2700	113.2700	113.2700	113.2700	+3.956%	1	101	-64.819%
2025-08-20	108.9600	108.9600	108.9600	108.9600	-5.046%	2	102	-63.427%
2025-08-19	114.7500	114.7500	114.7500	114.7500	-4.215%	1	102	-65.272%
2025-08-18	117.7200	119.8000	117.7200	119.8000	-12.299%	6	102	-66.736%
2025-08-15	136.3700	136.6000	136.3700	136.6000	+3.942%	4	100	-70.827%
2025-08-13	131.2500	131.4200	131.2500	131.4200	-2.904%	3	97	-69.677%
2025-08-12	137.9200	137.9300	135.3500	135.3500	+8.098%	8	97	-70.558%
2025-08-11	125.2100	125.2100	125.2100	125.2100	+5.662%	20	94	-68.173%
2025-08-01	118.5000	118.5000	118.5000	118.5000	-7.782%	2	80	-66.371%
2025-07-31	127.3200	129.7500	126.6400	128.5000	+43.415%	88	78	-68.988%
2025-07-30	89.6000	89.6000	89.6000	89.6000	-6.394%	1	27	-55.525%
2025-07-29	95.7200	95.7200	95.7200	95.7200	-0.561%	5	26	-58.368%
2025-07-28	100.8300	100.8300	96.2600	96.2600	-2.393%	15	21	-58.602%
2025-07-24	98.6200	98.6200	98.6200	98.6200	-14.184%	5	6	-59.592%
2025-07-09	114.9200	114.9200	114.9200	114.9200	0.000%	1	1	-65.324%