Dark

META20270617C900
META Jun 17 2027 900.00 Call (META270617C00900000)
option OPRA

EOD

Jul 23, 2026

34.00-16.277%(-6.61)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	35.6000	35.6000	33.0000	34.0000	-16.277%	35	2,349	0.000%
2026-07-22	41.2500	41.2500	40.6100	40.6100	-15.219%	22	2,351	-16.277%
2026-07-20	49.0000	49.0000	47.9000	47.9000	-4.104%	10	2,333	-29.019%
2026-07-17	45.2700	51.5000	43.6000	49.9500	-10.804%	32	2,333	-31.932%
2026-07-16	60.0500	62.6000	55.7300	56.0000	-11.811%	25	2,331	-39.286%
2026-07-15	60.9200	64.0000	60.9200	63.5000	+17.484%	29	2,332	-46.457%
2026-07-14	53.8800	55.7400	53.6100	54.0500	-1.995%	208	2,327	-37.095%
2026-07-13	57.7000	57.7000	51.8000	55.1500	-6.731%	167	2,321	-38.350%
2026-07-10	50.8800	60.3500	50.8800	59.1300	+44.926%	748	2,222	-42.500%
2026-07-09	27.8000	40.8000	27.8000	40.8000	+28.100%	73	2,088	-16.667%
2026-07-08	31.3000	31.8500	30.1300	31.8500	-7.547%	26	2,095	+6.750%
2026-07-07	31.1000	34.6000	29.5000	34.4500	+14.833%	93	2,105	-1.306%
2026-07-06	25.8000	30.0000	25.7000	30.0000	+18.064%	26	2,061	+13.333%
2026-07-02	28.1000	28.1000	25.4100	25.4100	-25.155%	72	2,078	+33.806%
2026-07-01	29.7100	36.0000	29.3100	33.9500	+73.214%	609	2,078	+0.147%
2026-06-30	18.9500	19.7300	18.6000	19.6000	-4.297%	42	2,286	+73.469%
2026-06-29	20.7500	21.1700	20.3000	20.4800	+4.757%	23	2,270	+66.016%
2026-06-26	17.0500	19.5500	17.0500	19.5500	+8.071%	47	2,257	+73.913%
2026-06-25	18.5000	19.3000	18.0900	18.0900	-12.099%	8	2,252	+87.949%
2026-06-24	21.5000	21.5000	20.0000	20.5800	-2.000%	13	2,251	+65.209%
2026-06-23	22.4500	23.3000	20.9000	21.0000	-4.934%	17	2,243	+61.905%
2026-06-22	24.0300	24.0300	21.4400	22.0900	-11.605%	30	2,236	+53.916%
2026-06-18	23.0000	25.4000	22.3600	24.9900	+5.890%	39	2,258	+36.054%
2026-06-17	27.4500	27.4500	23.6000	23.6000	-16.901%	44	2,258	+44.068%
2026-06-16	29.2200	30.0000	27.4000	28.4000	+1.975%	8	2,258	+19.718%
2026-06-15	27.2100	29.2000	27.1000	27.8500	+22.958%	42	2,256	+22.083%
2026-06-12	22.9200	23.6500	22.2500	22.6500	-3.617%	36	2,227	+50.110%
2026-06-11	21.5200	23.5000	21.0500	23.5000	+1.600%	61	2,200	+44.681%
2026-06-10	25.0000	25.7700	23.0000	23.1300	-12.717%	34	2,182	+46.995%
2026-06-09	29.2300	29.2300	26.3100	26.5000	-5.018%	7	2,178	+28.302%
2026-06-08	27.3000	29.2000	26.7100	27.9000	-3.793%	20	2,179	+21.864%
2026-06-05	35.4200	35.4200	25.3000	29.0000	-19.690%	2,300	2,174	+17.241%
2026-06-04	38.9200	40.4500	35.2000	36.1100	+0.417%	534	3,301	-5.843%
2026-06-03	34.3200	35.9600	33.5000	35.9600	+19.073%	1,064	3,387	-5.451%
2026-06-02	32.2000	33.0000	30.2000	30.2000	-6.065%	30	3,299	+12.583%
2026-06-01	34.9500	34.9500	31.7000	32.1500	-9.513%	805	3,288	+5.754%
2026-05-29	34.2000	35.5300	33.0000	35.5300	-0.337%	101	2,590	-4.306%
2026-05-28	38.4500	38.4500	34.7300	35.6500	-4.167%	47	2,611	-4.628%
2026-05-27	29.3000	37.2000	27.8000	37.2000	+28.898%	1,594	2,597	-8.602%
2026-05-26	27.9000	28.8600	27.4000	28.8600	+3.071%	21	1,158	+17.810%
2026-05-22	28.8500	28.8500	28.0000	28.0000	+1.302%	18	1,159	+21.429%
2026-05-21	26.4000	27.8000	25.7500	27.6400	-0.360%	17	1,175	+23.010%
2026-05-20	26.9300	28.0200	26.7500	27.7400	+1.315%	26	1,175	+22.567%
2026-05-19	27.2900	27.3800	27.2900	27.3800	-5.586%	2	1,150	+24.178%
2026-05-18	29.1000	29.4800	28.5000	29.0000	-6.602%	61	1,150	+17.241%
2026-05-15	30.6500	31.0500	30.1900	31.0500	+0.097%	9	1,150	+9.501%
2026-05-14	32.3500	32.8000	31.0200	31.0200	+0.714%	33	1,140	+9.607%
2026-05-13	26.4000	30.9100	26.2500	30.8000	+18.008%	60	1,141	+10.390%
2026-05-12	25.2000	26.1000	25.2000	26.1000	+1.163%	11	1,141	+30.268%
2026-05-11	27.2500	27.4500	25.7900	25.8000	-8.705%	46	1,141	+31.783%
2026-05-08	29.0600	29.0600	27.6500	28.2600	-7.466%	6	1,121	+20.311%
2026-05-07	31.5000	32.5000	30.5400	30.5400	+3.842%	58	1,119	+11.329%
2026-05-06	25.6500	30.5500	25.6500	29.4100	+6.058%	13	1,117	+15.607%
2026-05-05	28.0000	28.0000	26.4000	27.7300	-7.567%	25	1,117	+22.611%
2026-05-04	29.1500	30.5400	29.1300	30.0000	-2.280%	12	1,109	+13.333%
2026-05-01	31.2000	31.2000	30.0000	30.7000	-3.368%	49	1,088	+10.749%
2026-04-30	30.9400	32.5200	28.2500	31.7700	-37.522%	108	1,088	+7.019%
2026-04-29	47.9800	50.8500	47.9800	50.8500	+3.882%	25	1,038	-33.137%
2026-04-28	51.6100	51.6100	48.9300	48.9500	-8.075%	27	1,024	-30.541%
2026-04-27	51.0500	53.2500	51.0500	53.2500	+4.248%	28	999	-36.150%
2026-04-24	46.4000	52.1400	46.4000	51.0800	+12.635%	39	988	-33.438%
2026-04-23	47.2000	47.2000	45.0000	45.3500	-9.841%	7	979	-25.028%
2026-04-22	49.8000	50.3000	49.8000	50.3000	+0.741%	16	974	-32.406%
2026-04-21	49.9300	49.9300	49.9300	49.9300	+1.093%	1	972	-31.905%
2026-04-20	51.0000	51.0000	48.6500	49.3900	-10.752%	53	972	-31.160%
2026-04-17	53.6000	55.3400	53.5100	55.3400	+6.813%	16	970	-38.562%
2026-04-16	50.7100	51.8100	50.7100	51.8100	+1.093%	12	975	-34.376%
2026-04-15	48.7500	52.6300	48.7500	51.2500	+7.804%	47	973	-33.659%
2026-04-14	39.5300	48.3700	39.5300	47.5400	+28.800%	56	969	-28.481%
2026-04-13	36.8000	36.9100	35.9200	36.9100	+0.627%	9	955	-7.884%
2026-04-10	38.9500	39.7400	36.3000	36.6800	-3.321%	14	953	-7.306%
2026-04-09	37.3000	40.8600	37.3000	37.9400	+11.098%	39	959	-10.385%
2026-04-08	28.0900	38.2200	28.0900	34.1500	+43.487%	41	977	-0.439%
2026-04-07	22.8000	23.8000	22.7700	23.8000	-1.245%	64	968	+42.857%
2026-04-06	25.5900	25.5900	24.1000	24.1000	-2.429%	13	967	+41.079%
2026-04-02	22.5500	24.7000	22.5500	24.7000	-2.947%	40	957	+37.652%
2026-04-01	25.5600	28.4400	25.4000	25.4500	+5.427%	12	957	+33.595%
2026-03-31	21.3000	24.5500	21.3000	24.1400	+33.003%	46	956	+40.845%
2026-03-30	18.1000	19.2500	18.1000	18.1500	+3.714%	13	938	+87.328%
2026-03-27	19.6600	19.6600	16.8000	17.5000	-15.377%	132	940	+94.286%
2026-03-26	25.7500	25.7500	20.6800	20.6800	-29.057%	69	912	+64.410%
2026-03-25	29.0500	29.1500	29.0500	29.1500	+1.745%	7	890	+16.638%
2026-03-24	28.5900	28.8500	28.5900	28.6500	-8.379%	7	883	+18.674%
2026-03-23	30.0000	31.6700	30.0000	31.2700	+7.089%	13	882	+8.730%
2026-03-20	30.5000	30.6200	28.3000	29.2000	-7.448%	25	880	+16.438%
2026-03-19	32.5000	32.9000	30.8700	31.5500	-7.668%	230	880	+7.765%
2026-03-18	33.4800	34.1700	33.4800	34.1700	+0.470%	2	686	-0.498%
2026-03-17	34.9000	34.9500	34.0100	34.0100	-7.000%	14	685	-0.029%
2026-03-16	38.0000	39.4300	36.2700	36.5700	+5.237%	16	672	-7.028%
2026-03-13	37.1500	37.9000	33.9900	34.7500	-16.766%	42	669	-2.158%
2026-03-12	41.7500	41.7500	41.7500	41.7500	-9.140%	1	661	-18.563%
2026-03-10	45.8500	45.9500	45.8500	45.9500	+8.220%	8	660	-26.007%
2026-03-09	39.5000	42.4600	39.2500	42.4600	-1.256%	19	666	-19.925%
2026-03-06	44.0500	44.0500	43.0000	43.0000	-6.216%	2	656	-20.930%
2026-03-05	47.5000	47.5000	45.8500	45.8500	-10.098%	6	655	-25.845%
2026-03-04	51.0000	51.0000	51.0000	51.0000	+9.560%	1	659	-33.333%
2026-03-03	46.5500	46.5500	46.5500	46.5500	-1.731%	1	658	-26.960%
2026-03-02	44.5000	47.3700	44.5000	47.3700	+10.394%	4	657	-28.225%
2026-02-27	42.9100	42.9100	42.9100	42.9100	-11.067%	12	658	-20.764%
2026-02-26	46.9000	48.2500	46.9000	48.2500	+13.663%	5	648	-29.534%
2026-02-23	43.6500	43.6500	42.4500	42.4500	-13.597%	4	645	-19.906%
2026-02-20	49.0000	51.3900	49.0000	49.1300	+7.037%	7	646	-30.796%
2026-02-19	45.2900	45.9000	45.2900	45.9000	+0.946%	2	642	-25.926%
2026-02-18	42.5000	45.4700	42.5000	45.4700	+3.576%	71	640	-25.225%
2026-02-17	44.0500	44.0500	43.9000	43.9000	-2.941%	4	595	-22.551%
2026-02-13	45.8400	46.2000	45.2300	45.2300	-6.934%	12	590	-24.829%
2026-02-12	49.5300	49.5300	48.6000	48.6000	-11.346%	3	590	-30.041%
2026-02-11	53.0000	54.8200	52.7500	54.8200	+0.680%	5	590	-37.979%
2026-02-10	55.9700	58.2200	54.4500	54.4500	-7.977%	17	585	-37.557%
2026-02-09	50.9200	59.3000	50.8800	59.1700	+18.601%	35	592	-42.538%
2026-02-06	48.7500	51.6000	48.7500	49.8900	-13.819%	20	579	-31.850%
2026-02-05	55.6000	57.8900	55.6000	57.8900	+6.220%	3	581	-41.268%
2026-02-04	54.4500	54.6300	53.9500	54.5000	-9.992%	9	580	-37.615%
2026-02-03	65.5000	65.5000	60.5500	60.5500	-12.626%	7	582	-43.848%
2026-02-02	67.9500	69.3000	67.3500	69.3000	-3.266%	12	581	-50.938%
2026-01-30	80.0000	80.0000	71.6100	71.6400	-13.739%	36	583	-52.540%
2026-01-29	85.0800	88.0000	73.1000	83.0500	+35.814%	219	596	-59.061%
2026-01-28	61.8700	61.8700	60.0500	61.1500	-0.988%	52	521	-44.399%
2026-01-27	63.3700	63.3700	61.1000	61.7600	-2.201%	13	527	-44.948%
2026-01-26	59.7500	64.5000	59.7500	63.1500	+8.879%	32	529	-46.160%
2026-01-23	56.6000	58.8700	56.6000	58.0000	+11.367%	12	525	-41.379%
2026-01-22	47.4000	52.3500	47.4000	52.0800	+31.449%	7	522	-34.716%
2026-01-21	37.6000	40.4000	37.2500	39.6200	+6.220%	12	520	-14.185%
2026-01-20	36.9500	38.3000	36.9500	37.3000	-9.903%	14	520	-8.847%
2026-01-16	42.6500	42.6500	41.3400	41.4000	+1.720%	7	519	-17.874%
2026-01-15	40.0000	41.6000	39.4500	40.7000	-0.294%	40	519	-16.462%
2026-01-14	41.9000	42.0000	40.4000	40.8200	-7.959%	6	505	-16.707%
2026-01-13	44.5000	44.5000	43.5000	44.3500	-9.582%	10	504	-23.337%
2026-01-12	50.0000	50.0000	49.0500	49.0500	+0.409%	3	503	-30.683%
2026-01-08	48.8500	48.8500	48.8500	48.8500	-3.267%	1	503	-30.399%
2026-01-07	50.0000	50.5000	49.8000	50.5000	-2.604%	4	502	-32.673%
2026-01-06	51.8500	51.8500	51.8500	51.8500	-3.981%	1	500	-34.426%
2026-01-05	51.2500	54.0000	51.2500	54.0000	+5.634%	2	501	-37.037%
2026-01-02	51.1200	51.1200	51.1200	51.1200	-6.579%	2	501	-33.490%
2025-12-31	55.5500	55.5500	54.7200	54.7200	-4.000%	8	504	-37.865%
2025-12-30	57.2800	57.2800	56.5500	57.0000	+5.360%	8	504	-40.351%
2025-12-29	54.1000	54.1000	54.1000	54.1000	-4.518%	1	507	-37.153%
2025-12-26	57.0000	57.0000	56.6600	56.6600	-2.478%	2	508	-39.993%
2025-12-24	58.1000	58.1000	58.1000	58.1000	+0.763%	1	510	-41.480%
2025-12-22	57.1500	57.6600	57.1000	57.6600	-5.861%	41	510	-41.034%
2025-12-19	59.4000	61.2500	59.4000	61.2500	+1.525%	2	491	-44.490%
2025-12-18	62.2000	62.4700	60.3300	60.3300	+5.105%	6	491	-43.643%
2025-12-17	58.8500	58.8500	57.4000	57.4000	-4.174%	2	488	-40.767%
2025-12-16	59.0000	59.9000	59.0000	59.9000	+8.909%	5	488	-43.239%
2025-12-15	54.4500	55.0000	54.1000	55.0000	-0.542%	6	488	-38.182%
2025-12-12	56.6700	56.6700	55.3000	55.3000	-5.872%	4	494	-38.517%
2025-12-10	58.7500	58.7500	58.7500	58.7500	-4.472%	1	493	-42.128%
2025-12-09	61.2600	61.5000	61.1100	61.5000	-7.519%	4	492	-44.715%
2025-12-08	67.2200	67.2200	66.3500	66.5000	-0.075%	3	491	-48.872%
2025-12-04	64.8000	66.5500	64.8000	66.5500	+14.171%	10	491	-48.911%
2025-12-03	58.6200	58.6200	58.0600	58.2900	-1.203%	13	501	-41.671%
2025-12-02	56.8500	59.0500	56.8500	59.0000	+1.201%	10	499	-42.373%
2025-12-01	57.4600	58.3000	57.4600	58.3000	-0.968%	8	499	-41.681%
2025-11-28	59.0000	59.3000	58.8700	58.8700	+4.011%	8	504	-42.246%
2025-11-26	55.7100	56.6000	55.7100	56.6000	-0.475%	4	509	-39.929%
2025-11-25	54.4200	56.8700	54.0000	56.8700	+18.553%	5	509	-40.215%
2025-11-24	46.3000	47.9800	46.1300	47.9700	+11.170%	21	508	-29.122%
2025-11-21	44.2000	44.2000	40.9300	43.1500	-0.576%	5	490	-21.205%
2025-11-20	48.2000	48.2000	43.4000	43.4000	0.000%	3	485	-21.659%
2025-11-19	44.9300	44.9300	43.0000	43.4000	-10.534%	10	484	-21.659%
2025-11-18	46.0000	48.5100	43.7500	48.5100	+1.634%	26	479	-29.911%
2025-11-17	50.6600	50.6600	47.7300	47.7300	-8.035%	5	460	-28.766%
2025-11-14	49.1700	51.9000	49.1700	51.9000	+2.065%	27	459	-34.489%
2025-11-13	53.2000	53.2000	50.8500	50.8500	-3.693%	2	438	-33.137%
2025-11-12	56.9100	56.9100	52.0000	52.8000	-6.631%	7	439	-35.606%
2025-11-11	55.8200	56.5500	55.8200	56.5500	-3.974%	8	438	-39.876%
2025-11-10	58.6000	58.9300	56.5800	58.8900	+7.956%	10	438	-42.265%
2025-11-07	50.9000	54.5500	50.9000	54.5500	-6.832%	7	439	-37.672%
2025-11-06	57.7500	58.5500	57.7500	58.5500	-3.732%	2	434	-41.930%
2025-11-05	58.5500	63.0400	58.5200	60.8200	+5.664%	59	434	-44.097%
2025-11-04	60.5000	61.9900	57.5600	57.5600	-9.154%	19	426	-40.931%
2025-11-03	70.0000	70.0000	63.3600	63.3600	-4.722%	7	426	-46.338%
2025-10-31	67.5000	68.7000	65.0000	66.5000	-6.522%	22	426	-48.872%
2025-10-30	63.8600	74.7600	61.2500	71.1400	-29.425%	89	418	-52.207%
2025-10-29	99.2100	100.8000	99.2100	100.8000	+0.219%	5	413	-66.270%
2025-10-28	100.5800	100.5800	100.5800	100.5800	+2.748%	1	411	-66.196%
2025-10-27	98.8900	99.4200	97.8400	97.8900	+6.785%	24	419	-65.267%
2025-10-24	89.2900	91.6700	88.8000	91.6700	+10.766%	97	419	-62.910%
2025-10-17	82.7100	82.7600	82.7100	82.7600	-3.171%	2	322	-58.917%
2025-10-15	86.2500	86.2500	85.4700	85.4700	+2.151%	5	323	-60.220%
2025-10-13	83.6700	83.6700	83.6700	83.6700	-2.335%	1	322	-59.364%
2025-10-10	91.1500	91.1500	83.6500	85.6700	-2.813%	9	322	-60.313%
2025-10-09	88.1500	88.1500	88.1500	88.1500	+4.617%	1	323	-61.429%
2025-10-08	82.5000	84.2600	82.5000	84.2600	+3.948%	7	323	-59.649%
2025-10-07	84.1700	84.1700	81.0600	81.0600	-2.747%	2	330	-58.056%
2025-10-06	76.0800	85.3700	76.0800	83.3500	-1.326%	30	330	-59.208%
2025-10-03	84.4000	84.4700	84.4000	84.4700	-2.796%	2	329	-59.749%
2025-10-02	83.9100	87.0500	83.9100	86.9000	+5.589%	3	329	-60.875%
2025-10-01	83.2800	83.5000	82.3000	82.3000	-11.950%	54	328	-58.688%
2025-09-29	93.4700	93.4700	93.4700	93.4700	-3.619%	10	321	-63.625%
2025-09-26	96.9800	96.9800	96.9800	96.9800	-0.462%	5	321	-64.941%
2025-09-25	98.6600	100.2000	97.4300	97.4300	-2.041%	22	321	-65.103%
2025-09-24	99.4600	99.4600	99.4600	99.4600	-6.081%	1	301	-65.815%
2025-09-23	102.9000	106.0000	102.9000	105.9000	-5.682%	6	302	-67.894%
2025-09-22	112.2800	112.2800	112.2800	112.2800	-1.853%	1	302	-69.719%
2025-09-18	113.7300	114.4000	112.6600	114.4000	+4.983%	6	303	-70.280%
2025-09-17	108.9700	108.9700	108.9700	108.9700	+1.367%	1	298	-68.799%
2025-09-16	108.9500	108.9500	107.5000	107.5000	+12.743%	2	297	-68.372%
2025-09-11	95.5500	95.5500	95.3500	95.3500	-1.934%	2	297	-64.342%
2025-09-08	97.2300	97.2300	97.2300	97.2300	+6.135%	5	297	-65.031%
2025-09-04	91.2000	91.6100	91.2000	91.6100	+6.772%	14	297	-62.886%
2025-09-02	84.8300	85.9500	84.8300	85.8000	-3.160%	7	287	-60.373%
2025-08-29	89.1500	89.6000	88.5500	88.6000	-11.311%	32	288	-61.625%
2025-08-22	99.9000	99.9000	99.9000	99.9000	+7.477%	1	288	-65.966%
2025-08-21	94.3000	94.3000	92.9100	92.9500	-2.782%	7	288	-63.421%
2025-08-20	96.0400	96.0500	94.5500	95.6100	-3.638%	22	288	-64.439%
2025-08-19	99.2200	99.2200	99.2200	99.2200	-6.941%	1	268	-65.733%
2025-08-18	106.6200	106.6200	106.6200	106.6200	-10.336%	1	267	-68.111%
2025-08-14	118.9100	118.9100	118.9100	118.9100	+1.554%	1	267	-71.407%
2025-08-13	118.5300	118.5300	116.8300	117.0900	-3.859%	4	266	-70.963%
2025-08-12	118.9000	122.5000	118.8900	121.7900	+9.573%	108	265	-72.083%
2025-08-05	111.1000	111.1500	111.1000	111.1500	-2.183%	2	162	-69.411%
2025-08-04	106.2100	113.6300	106.2100	113.6300	+14.052%	39	162	-70.078%
2025-08-01	102.6000	104.6000	99.6300	99.6300	-11.416%	19	136	-65.874%
2025-07-31	114.8100	116.2500	112.4700	112.4700	+36.659%	128	134	-69.770%
2025-07-30	82.3000	82.3000	82.3000	82.3000	+0.366%	2	19	-58.688%
2025-07-29	82.0000	82.0000	82.0000	82.0000	-2.855%	1	19	-58.537%
2025-07-28	84.4100	84.4100	84.4100	84.4100	-2.416%	5	19	-59.720%
2025-07-24	87.9300	87.9300	86.5000	86.5000	+4.217%	9	14	-60.694%
2025-07-22	83.0000	83.0000	83.0000	83.0000	-1.600%	1	5	-59.036%
2025-07-17	84.3500	84.3500	84.3500	84.3500	-9.252%	1	4	-59.692%
2025-07-11	91.8900	92.9500	91.8900	92.9500	0.000%	3	3	-63.421%