Dark

META20270617C880
META Jun 17 2027 880.00 Call (META270617C00880000)
option OPRA

EOD

Jul 23, 2026

36.65-27.426%(-13.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	39.1000	39.1000	36.6500	36.6500	-27.426%	3	2,605	0.000%
2026-07-21	51.1000	51.1000	50.1600	50.5000	-0.825%	131	2,602	-27.426%
2026-07-20	50.9000	50.9200	50.9000	50.9200	-0.547%	2	2,521	-28.024%
2026-07-17	50.7200	54.2000	48.3000	51.2000	-14.667%	27	2,520	-28.418%
2026-07-16	64.2000	64.7000	60.0000	60.0000	-11.765%	75	2,516	-38.917%
2026-07-15	60.2400	68.0000	60.2400	68.0000	+20.782%	6	2,445	-46.103%
2026-07-14	59.3500	59.3500	56.3000	56.3000	-4.576%	12	2,447	-34.902%
2026-07-13	62.4800	62.8500	57.7500	59.0000	-7.087%	21	2,457	-37.881%
2026-07-10	57.9000	63.5000	57.9000	63.5000	+61.495%	16	2,446	-42.283%
2026-07-09	31.0100	39.3200	31.0100	39.3200	+13.971%	3	2,445	-6.790%
2026-07-08	32.8200	34.5000	32.8200	34.5000	-7.877%	6	2,445	+6.232%
2026-07-07	36.0000	37.4500	36.0000	37.4500	+21.591%	32	2,451	-2.136%
2026-07-06	28.0000	30.8000	27.9000	30.8000	+9.531%	27	2,430	+18.994%
2026-07-02	28.7500	29.5000	28.0000	28.1200	-20.789%	14	2,456	+30.334%
2026-07-01	32.0000	39.0000	31.5000	35.5000	+75.309%	55	2,456	+3.239%
2026-06-30	20.2000	20.2500	20.2000	20.2500	-9.396%	12	2,492	+80.988%
2026-06-29	22.4500	22.4500	22.3500	22.3500	+5.176%	3	2,486	+63.982%
2026-06-26	20.7000	21.2500	20.7000	21.2500	+8.696%	2	2,485	+72.471%
2026-06-25	21.6600	21.6600	19.5500	19.5500	-12.762%	3	2,484	+87.468%
2026-06-24	22.4300	22.4300	22.4100	22.4100	-4.231%	2	2,484	+63.543%
2026-06-23	23.4000	23.4000	23.4000	23.4000	-3.704%	3	2,485	+56.624%
2026-06-22	25.0500	25.0500	23.0500	24.3000	-7.780%	18	2,485	+50.823%
2026-06-18	24.4000	26.3500	24.4000	26.3500	+5.400%	4	2,489	+39.089%
2026-06-17	27.5000	27.5000	25.0000	25.0000	-22.958%	20	2,489	+46.600%
2026-06-16	32.3700	32.4500	32.3700	32.4500	+11.321%	2	2,489	+12.943%
2026-06-15	29.1500	29.1500	29.1500	29.1500	+17.778%	3	2,488	+25.729%
2026-06-12	24.1000	25.3000	24.1000	24.7500	0.000%	15	2,491	+48.081%
2026-06-11	23.8000	24.7500	22.9500	24.7500	-2.559%	41	2,491	+48.081%
2026-06-10	29.0000	29.0000	25.4000	25.4000	-11.344%	11	2,480	+44.291%
2026-06-09	30.2000	30.2000	28.2500	28.6500	-2.551%	24	2,476	+27.923%
2026-06-08	30.5000	31.6000	29.4000	29.4000	-6.070%	64	2,468	+24.660%
2026-06-05	34.4000	34.4000	29.5000	31.3000	-19.121%	2,272	2,453	+17.093%
2026-06-04	41.0000	41.0000	38.7000	38.7000	+18.132%	5	282	-5.297%
2026-06-02	32.7600	32.7600	32.7600	32.7600	-5.808%	1	279	+11.874%
2026-06-01	36.5000	36.5000	34.7800	34.7800	-7.989%	14	278	+5.377%
2026-05-29	36.7500	37.8000	36.7500	37.8000	-5.618%	35	271	-3.042%
2026-05-28	41.0500	41.0500	39.0500	40.0500	+0.125%	12	259	-8.489%
2026-05-27	30.8200	40.0000	30.8200	40.0000	+25.471%	5	269	-8.375%
2026-05-18	31.8800	31.8800	31.8800	31.8800	-4.637%	3	273	+14.962%
2026-05-15	33.5000	33.5000	33.3700	33.4300	-3.799%	44	273	+9.632%
2026-05-14	34.1000	34.9000	34.1000	34.7500	+3.731%	13	258	+5.468%
2026-05-13	30.8300	33.5000	30.8300	33.5000	+15.917%	5	255	+9.403%
2026-05-12	27.0200	28.9000	27.0200	28.9000	+1.404%	6	255	+26.817%
2026-05-11	28.8000	29.4500	28.5000	28.5000	-8.507%	5	255	+28.596%
2026-05-08	31.0500	31.1500	31.0500	31.1500	-10.101%	23	247	+17.657%
2026-05-07	34.6300	35.8500	34.6300	34.6500	+7.944%	5	224	+5.772%
2026-05-06	28.1500	32.1000	28.1500	32.1000	+6.609%	3	224	+14.174%
2026-05-05	29.4800	30.1100	29.4800	30.1100	-7.751%	6	224	+21.720%
2026-05-04	31.9000	33.0500	31.9000	32.6400	-3.632%	26	225	+12.286%
2026-05-01	35.2500	35.2500	33.5000	33.8700	-3.229%	7	207	+8.208%
2026-04-30	31.3900	35.1300	31.3900	35.0000	-35.161%	7	207	+4.714%
2026-04-29	53.1900	53.9800	53.1900	53.9800	+0.784%	2	203	-32.104%
2026-04-28	53.5600	53.5600	53.5600	53.5600	-5.953%	2	202	-31.572%
2026-04-27	55.9500	57.1200	55.9500	56.9500	+11.014%	32	200	-35.645%
2026-04-23	51.3000	51.3000	51.3000	51.3000	-4.291%	1	188	-28.558%
2026-04-20	53.8000	53.8000	53.6000	53.6000	-7.825%	2	189	-31.623%
2026-04-17	58.5000	58.5000	58.1500	58.1500	+11.398%	2	188	-36.973%
2026-04-14	47.0400	52.3000	47.0400	52.2000	+28.730%	18	187	-29.789%
2026-04-10	40.6900	40.6900	40.3200	40.5500	-4.250%	16	200	-9.618%
2026-04-09	42.3500	42.3500	42.3500	42.3500	+15.395%	5	203	-13.459%
2026-04-08	41.0800	41.0800	36.7000	36.7000	+29.728%	2	203	-0.136%
2026-04-01	28.2900	28.2900	28.2900	28.2900	+4.007%	5	204	+29.551%
2026-03-31	23.8700	27.2000	23.8700	27.2000	+29.524%	4	204	+34.743%
2026-03-30	20.6300	21.0000	20.6300	21.0000	+10.526%	4	205	+74.524%
2026-03-27	19.9300	19.9300	18.2000	19.0000	-17.031%	30	205	+92.895%
2026-03-26	25.3700	25.3700	22.9000	22.9000	-31.128%	4	200	+60.044%
2026-03-23	32.9600	33.2500	32.9600	33.2500	+3.841%	2	198	+10.226%
2026-03-20	33.1000	33.1000	32.0200	32.0200	-8.436%	8	197	+14.460%
2026-03-19	35.1300	35.1300	34.1700	34.9700	-4.323%	4	193	+4.804%
2026-03-18	36.5500	36.5500	36.5500	36.5500	-2.637%	1	192	+0.274%
2026-03-17	39.4500	39.4500	37.5400	37.5400	-7.102%	4	193	-2.371%
2026-03-16	40.4100	40.4100	40.4100	40.4100	+6.623%	1	195	-9.305%
2026-03-13	41.0500	41.0500	37.8500	37.9000	-22.590%	36	194	-3.298%
2026-03-11	48.9600	48.9600	48.9600	48.9600	-0.790%	2	197	-25.143%
2026-03-10	49.3800	49.3800	49.3500	49.3500	+12.032%	14	195	-25.735%
2026-03-09	42.9000	44.0500	42.9000	44.0500	-7.458%	6	185	-16.799%
2026-03-06	46.6000	47.6000	46.5000	47.6000	-14.079%	7	181	-23.004%
2026-03-04	56.0000	56.5000	55.3000	55.4000	+8.841%	7	180	-33.845%
2026-03-03	50.1500	50.9000	50.1500	50.9000	-1.011%	3	181	-27.996%
2026-03-02	51.4200	51.4200	51.4200	51.4200	+9.404%	1	180	-28.724%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-7.571%	1	179	-22.021%
2026-02-25	50.9500	50.9500	50.8500	50.8500	+10.784%	2	179	-27.925%
2026-02-24	44.6000	45.9000	44.6000	45.9000	-10.995%	3	179	-20.153%
2026-02-23	51.5700	51.5700	51.5700	51.5700	-3.966%	5	179	-28.932%
2026-02-20	53.7000	53.7000	53.7000	53.7000	+11.759%	1	174	-31.750%
2026-02-18	47.8500	48.0500	47.8500	48.0500	+2.408%	5	174	-23.725%
2026-02-17	47.1500	47.1500	46.9200	46.9200	-6.923%	6	169	-21.888%
2026-02-13	50.4100	50.4100	50.4100	50.4100	-3.522%	5	169	-27.296%
2026-02-12	52.2500	52.2500	52.2500	52.2500	-14.624%	3	169	-29.856%
2026-02-10	61.2000	61.2000	61.2000	61.2000	+1.425%	1	169	-40.114%
2026-02-09	55.0200	60.3400	54.9800	60.3400	+14.389%	6	169	-39.261%
2026-02-06	56.5000	56.5000	52.7500	52.7500	-10.745%	5	167	-30.521%
2026-02-04	59.5500	60.9000	58.5700	59.1000	-9.425%	11	169	-37.986%
2026-02-03	67.9500	67.9500	65.2500	65.2500	-11.824%	3	164	-43.831%
2026-02-02	72.1000	74.0000	72.1000	74.0000	-4.393%	12	166	-50.473%
2026-01-30	76.8500	77.4000	76.8000	77.4000	-12.195%	8	166	-52.649%
2026-01-29	89.2800	89.2800	79.4300	88.1500	+36.985%	19	166	-58.423%
2026-01-28	64.3500	64.3500	64.3500	64.3500	-3.029%	1	162	-43.046%
2026-01-27	66.3200	66.3600	66.3200	66.3600	-1.411%	2	162	-44.771%
2026-01-26	65.4500	68.6300	65.4500	67.3100	+20.196%	12	163	-45.550%
2026-01-22	56.2500	56.2500	56.0000	56.0000	+28.293%	2	164	-34.554%
2026-01-21	43.5700	43.6500	43.5700	43.6500	+7.512%	2	164	-16.037%
2026-01-20	40.5000	40.6000	40.5000	40.6000	-8.969%	2	165	-9.729%
2026-01-15	44.5500	44.6000	44.5500	44.6000	+3.050%	5	165	-17.825%
2026-01-14	44.4500	44.4500	43.2800	43.2800	-8.344%	31	164	-15.319%
2026-01-13	46.8100	47.6000	46.8100	47.2200	-13.039%	31	142	-22.385%
2026-01-09	54.9300	55.0000	54.3000	54.3000	+2.453%	28	140	-32.505%
2026-01-08	53.0000	53.0000	53.0000	53.0000	-9.402%	1	119	-30.849%
2026-01-05	58.5000	58.5000	58.5000	58.5000	-1.928%	5	120	-37.350%
2025-12-31	59.9000	59.9000	59.6500	59.6500	-10.030%	6	120	-38.558%
2025-12-18	66.3000	66.3000	66.3000	66.3000	+2.000%	1	120	-44.721%
2025-12-09	65.5000	65.5000	65.0000	65.0000	+2.930%	10	120	-43.615%
2025-12-02	61.2000	63.1500	61.2000	63.1500	+1.527%	4	118	-41.964%
2025-12-01	62.2000	62.2000	62.2000	62.2000	+4.626%	1	117	-41.077%
2025-11-26	59.4500	59.4500	59.4500	59.4500	+5.408%	1	115	-38.352%
2025-11-25	56.4000	56.4000	56.4000	56.4000	+24.558%	1	115	-35.018%
2025-11-21	45.5800	45.5800	45.2800	45.2800	-2.728%	2	114	-19.059%
2025-11-19	46.5500	46.7000	46.5500	46.5500	-22.274%	6	112	-21.267%
2025-11-11	59.8900	59.8900	59.8900	59.8900	-11.926%	4	107	-38.804%
2025-11-03	69.0000	69.0000	68.0000	68.0000	-2.579%	2	110	-46.103%
2025-10-31	77.4500	77.4500	69.8000	69.8000	-1.953%	5	110	-47.493%
2025-10-30	67.0000	72.9500	67.0000	71.1900	-32.297%	11	107	-48.518%
2025-10-29	110.0000	110.0000	105.0000	105.1500	-1.683%	5	109	-65.145%
2025-10-28	106.9500	106.9500	106.9500	106.9500	+3.634%	1	107	-65.732%
2025-10-27	104.0000	105.3000	103.2000	103.2000	+6.392%	4	106	-64.486%
2025-10-22	97.0000	97.0000	97.0000	97.0000	+6.593%	1	106	-62.216%
2025-10-17	91.0000	91.0000	91.0000	91.0000	+1.393%	1	107	-59.725%
2025-10-13	89.7500	89.7500	89.7500	89.7500	0.000%	2	106	-59.164%
2025-10-10	89.7500	89.7500	89.7500	89.7500	-5.824%	1	108	-59.164%
2025-10-09	95.3000	95.3000	95.3000	95.3000	+9.540%	1	107	-61.542%
2025-10-06	84.6100	87.0000	84.6100	87.0000	-6.250%	2	106	-57.874%
2025-10-02	92.9500	92.9500	92.8000	92.8000	+5.455%	2	106	-60.506%
2025-10-01	88.0000	88.0000	88.0000	88.0000	-10.931%	1	106	-58.352%
2025-09-26	103.2500	103.2500	98.8000	98.8000	-5.228%	51	106	-62.905%
2025-09-25	104.8500	104.8500	103.5000	104.2500	-5.767%	8	56	-64.844%
2025-09-23	110.7400	110.7400	110.6300	110.6300	-6.846%	2	58	-66.872%
2025-09-19	118.7600	118.7600	118.7600	118.7600	-2.656%	2	57	-69.139%
2025-09-18	122.3500	122.3500	121.7700	122.0000	+2.997%	28	57	-69.959%
2025-09-17	115.9100	118.4500	115.9100	118.4500	+19.949%	2	54	-69.059%
2025-09-05	98.7500	98.7500	98.7500	98.7500	+6.641%	2	54	-62.886%
2025-09-02	92.6100	92.6100	92.6000	92.6000	-12.476%	2	52	-60.421%
2025-08-25	105.1900	105.8000	105.1900	105.8000	-0.442%	16	52	-65.359%
2025-08-22	106.2700	106.2700	106.2700	106.2700	+6.697%	1	53	-65.512%
2025-08-21	98.0000	99.6000	98.0000	99.6000	-13.952%	11	52	-63.203%
2025-08-18	115.7500	115.7500	115.7500	115.7500	-9.436%	1	52	-68.337%
2025-08-15	127.7000	127.8100	127.7000	127.8100	+3.826%	2	51	-71.325%
2025-08-13	123.1000	123.1000	123.1000	123.1000	+3.489%	10	49	-70.227%
2025-08-04	118.9500	118.9500	118.9500	118.9500	-2.977%	10	41	-69.189%
2025-07-31	121.7500	122.6000	121.7500	122.6000	+34.873%	30	31	-70.106%
2025-07-28	90.9000	90.9000	90.9000	90.9000	-11.670%	1	2	-59.681%
2025-07-10	102.9100	102.9100	102.9100	102.9100	0.000%	1	1	-64.386%