Dark

META20270617C940
META Jun 17 2027 940.00 Call (META270617C00940000)
option OPRA

EOD

Jul 17, 2026

41.34-15.374%(-7.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	39.4600	41.3400	39.4600	41.3400	-15.374%	2	378	0.000%
2026-07-16	52.5400	52.5400	48.8500	48.8500	-8.521%	2	378	-15.374%
2026-07-15	53.4000	53.4000	53.4000	53.4000	+12.706%	1	377	-22.584%
2026-07-14	47.3500	47.5000	47.3500	47.3800	-2.107%	82	377	-12.748%
2026-07-13	48.4000	48.4000	48.4000	48.4000	-3.142%	2	359	-14.587%
2026-07-10	49.0000	51.6500	48.0000	49.9700	+42.771%	15	359	-17.270%
2026-07-09	30.4500	35.0000	30.4500	35.0000	+15.321%	9	365	+18.114%
2026-07-07	28.1500	30.3500	28.1500	30.3500	+41.163%	2	362	+36.211%
2026-07-06	21.5000	21.5000	21.5000	21.5000	-1.826%	1	364	+92.279%
2026-07-02	21.9000	21.9000	21.9000	21.9000	-21.786%	2	364	+88.767%
2026-07-01	25.5000	31.0000	25.5000	28.0000	+87.041%	11	364	+47.643%
2026-06-26	14.9700	14.9700	14.9700	14.9700	-3.357%	1	366	+176.152%
2026-06-25	15.7500	16.1200	15.4900	15.4900	-15.815%	22	366	+166.882%
2026-06-22	18.4000	18.4000	18.4000	18.4000	-15.789%	1	364	+124.674%
2026-06-17	21.8500	21.8500	21.8500	21.8500	+15.000%	1	362	+89.199%
2026-06-12	19.1500	19.3000	19.0000	19.0000	-13.440%	6	362	+117.579%
2026-06-09	21.9500	21.9500	21.9500	21.9500	-3.728%	1	365	+88.337%
2026-06-08	23.2900	24.6500	22.8000	22.8000	-7.879%	18	366	+81.316%
2026-06-05	29.6000	29.6000	24.5000	24.7500	-17.500%	6	373	+67.030%
2026-06-04	34.5000	34.5000	30.0000	30.0000	-3.537%	14	372	+37.800%
2026-06-03	29.3100	31.1000	29.3100	31.1000	+15.313%	12	370	+32.926%
2026-06-02	26.9700	26.9700	26.9700	26.9700	-3.575%	1	368	+53.281%
2026-06-01	27.7000	28.0800	27.3000	27.9700	-3.184%	15	368	+47.801%
2026-05-29	28.6500	28.8900	28.6500	28.8900	-3.539%	6	360	+43.094%
2026-05-28	33.7100	33.7100	29.9000	29.9500	-5.341%	21	354	+38.030%
2026-05-27	24.0200	31.6400	24.0200	31.6400	+36.321%	23	356	+30.657%
2026-05-26	23.2100	23.2100	23.2100	23.2100	-1.611%	4	333	+78.113%
2026-05-22	24.4000	24.4000	23.5900	23.5900	+3.239%	2	337	+75.244%
2026-05-19	22.8500	22.8500	22.8500	22.8500	-8.819%	3	337	+80.919%
2026-05-15	25.0600	25.0600	25.0600	25.0600	-6.248%	1	335	+64.964%
2026-05-07	26.7000	26.7300	26.7000	26.7300	+21.500%	2	335	+54.658%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-9.465%	2	335	+87.909%
2026-05-04	24.3000	24.3000	24.3000	24.3000	+1.887%	1	333	+70.123%
2026-04-30	23.8000	23.8500	23.8000	23.8500	-43.160%	21	333	+73.333%
2026-04-29	41.5700	41.9600	41.5700	41.9600	-6.797%	5	333	-1.478%
2026-04-27	44.9500	45.0200	44.8000	45.0200	+16.181%	13	329	-8.174%
2026-04-23	39.0800	39.3600	38.7500	38.7500	-9.357%	14	326	+6.684%
2026-04-22	42.7500	42.7500	42.7500	42.7500	-6.903%	1	335	-3.298%
2026-04-17	45.7200	45.9200	45.7200	45.9200	+4.601%	146	334	-9.974%
2026-04-16	43.3500	43.9000	43.2500	43.9000	+2.642%	13	189	-5.831%
2026-04-15	42.7700	42.7700	42.7700	42.7700	+8.278%	1	183	-3.343%
2026-04-14	41.0300	41.0300	39.5000	39.5000	+32.728%	21	183	+4.658%
2026-04-08	29.7600	29.7600	29.7600	29.7600	+44.818%	1	180	+38.911%
2026-04-06	20.5500	20.5500	20.5500	20.5500	-8.869%	1	180	+101.168%
2026-04-01	22.1000	22.5500	22.1000	22.5500	+16.058%	3	180	+83.326%
2026-03-31	19.4300	19.4300	19.4300	19.4300	+12.965%	1	181	+112.764%
2026-03-26	19.9000	19.9000	17.2000	17.2000	-29.218%	5	180	+140.349%
2026-03-25	24.3000	24.3000	24.3000	24.3000	-6.214%	10	178	+70.123%
2026-03-23	25.3800	25.9100	25.3800	25.9100	+10.538%	2	173	+59.552%
2026-03-20	24.3800	24.3800	23.4400	23.4400	-17.465%	22	171	+76.365%
2026-03-18	27.8000	28.4000	27.8000	28.4000	-0.316%	3	173	+45.563%
2026-03-17	29.2200	29.2500	28.4900	28.4900	-6.252%	14	172	+45.104%
2026-03-16	30.3900	30.3900	30.3900	30.3900	+5.156%	4	172	+36.032%
2026-03-13	31.2000	31.2000	28.9000	28.9000	-17.429%	7	170	+43.045%
2026-03-12	35.0000	35.0000	35.0000	35.0000	+5.422%	1	173	+18.114%
2026-03-09	33.2000	33.2000	33.2000	33.2000	-14.653%	3	173	+24.518%
2026-03-03	39.2500	39.4000	38.9000	38.9000	+1.832%	3	171	+6.272%
2026-02-23	38.2000	38.2000	38.2000	38.2000	-2.551%	1	172	+8.220%
2026-02-13	39.2000	39.2000	39.2000	39.2000	-5.769%	2	172	+5.459%
2026-02-12	41.6000	41.6000	41.6000	41.6000	-7.556%	1	172	-0.625%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-5.759%	1	172	-8.133%
2026-02-10	48.9200	48.9200	47.7500	47.7500	-9.048%	2	171	-13.424%
2026-02-03	54.5000	54.5000	52.5000	52.5000	-10.638%	7	170	-21.257%
2026-02-02	58.7500	58.7500	58.7500	58.7500	-5.455%	4	168	-29.634%
2026-01-30	62.6700	62.6700	62.1200	62.1400	-5.130%	3	170	-33.473%
2026-01-29	68.9000	69.5500	65.5000	65.5000	+24.288%	13	169	-36.885%
2026-01-28	52.3500	53.5500	52.3500	52.7000	-3.972%	29	180	-21.556%
2026-01-27	53.9000	54.8800	53.9000	54.8800	-0.795%	3	206	-24.672%
2026-01-26	56.0000	56.0000	55.2100	55.3200	+7.773%	12	205	-25.271%
2026-01-23	50.4000	51.3300	50.4000	51.3300	+15.608%	3	209	-19.462%
2026-01-22	44.4000	44.4000	44.4000	44.4000	+27.733%	2	210	-6.892%
2026-01-21	34.8000	34.8000	34.7000	34.7600	+8.966%	3	210	+18.930%
2026-01-20	31.9800	32.2500	31.9000	31.9000	-8.857%	5	210	+29.592%
2026-01-16	35.0000	35.0000	35.0000	35.0000	-1.130%	1	210	+18.114%
2026-01-15	35.3400	35.4000	35.3400	35.4000	+0.568%	2	210	+16.780%
2026-01-14	35.0800	35.2000	35.0800	35.2000	-6.208%	2	209	+17.443%
2026-01-13	37.4500	37.5400	37.4500	37.5300	-8.172%	3	208	+10.152%
2026-01-12	42.1000	42.1000	40.8700	40.8700	-6.583%	6	207	+1.150%
2026-01-09	43.8000	43.8000	43.7500	43.7500	+3.673%	2	206	-5.509%
2026-01-08	42.1000	42.2000	42.1000	42.2000	-3.543%	2	206	-2.038%
2026-01-07	43.7500	43.7500	43.7500	43.7500	-0.794%	1	206	-5.509%
2026-01-06	44.1000	44.1000	44.1000	44.1000	-6.270%	1	206	-6.259%
2026-01-05	47.0500	47.0500	47.0500	47.0500	-2.970%	2	211	-12.136%
2025-12-31	48.4500	48.4900	48.3500	48.4900	-10.120%	19	211	-14.745%
2025-12-18	53.6500	54.0000	53.6500	53.9500	+3.372%	7	211	-23.373%
2025-12-17	52.1900	52.1900	52.1900	52.1900	+3.757%	2	204	-20.789%
2025-12-11	49.4000	50.6600	49.4000	50.3000	+1.616%	3	204	-17.813%
2025-12-10	49.5000	49.5000	49.5000	49.5000	-8.316%	1	205	-16.485%
2025-12-09	53.9900	53.9900	53.9900	53.9900	-9.261%	1	205	-23.430%
2025-12-08	59.6000	59.7000	59.5000	59.5000	-1.359%	34	205	-30.521%
2025-12-05	60.3200	60.3200	60.3200	60.3200	+17.652%	1	194	-31.466%
2025-12-03	51.2700	51.2700	51.2700	51.2700	-0.928%	3	193	-19.368%
2025-12-02	50.6000	51.8500	49.8500	51.7500	+1.371%	26	190	-20.116%
2025-12-01	51.0500	51.0500	51.0500	51.0500	+8.988%	2	175	-19.021%
2025-11-25	46.9500	46.9500	46.8400	46.8400	+20.722%	3	173	-11.742%
2025-11-24	38.8000	38.8000	38.8000	38.8000	+9.142%	1	173	+6.546%
2025-11-21	35.5500	35.5500	35.5500	35.5500	-6.201%	1	174	+16.287%
2025-11-19	38.8600	38.8600	37.9000	37.9000	-11.033%	3	174	+9.077%
2025-11-18	38.1700	42.6000	38.1700	42.6000	-0.117%	3	173	-2.958%
2025-11-17	42.6500	42.6500	42.6500	42.6500	-4.372%	4	173	-3.072%
2025-11-14	45.8000	45.8000	44.5000	44.6000	-0.446%	4	173	-7.309%
2025-11-13	47.3100	47.3100	44.4500	44.8000	-9.128%	8	173	-7.723%
2025-11-12	49.3000	49.3000	49.3000	49.3000	-5.916%	1	172	-16.146%
2025-11-10	51.7700	52.4000	49.4000	52.4000	+11.489%	5	172	-21.107%
2025-11-07	44.4100	47.0000	43.3700	47.0000	-2.429%	18	174	-12.043%
2025-11-06	51.4000	51.4000	48.1700	48.1700	-10.796%	4	159	-14.179%
2025-11-05	54.0000	54.0000	54.0000	54.0000	+4.753%	1	158	-23.444%
2025-11-04	52.0000	52.0000	51.3400	51.5500	-8.356%	105	159	-19.806%
2025-11-03	61.0000	61.6000	56.2500	56.2500	-5.779%	32	66	-26.507%
2025-10-31	61.1300	61.1300	59.7000	59.7000	-8.716%	4	66	-30.754%
2025-10-30	59.3400	65.4000	57.5100	65.4000	-12.951%	12	65	-36.789%
2025-10-15	75.1300	75.1300	75.1300	75.1300	+1.458%	1	60	-44.975%
2025-10-13	74.0500	74.0500	74.0500	74.0500	-2.822%	15	59	-44.173%
2025-10-10	78.4200	78.4200	76.1300	76.2000	-3.115%	3	46	-45.748%
2025-10-09	78.6500	78.6500	78.6500	78.6500	+10.697%	1	47	-47.438%
2025-10-08	71.0500	71.0500	71.0500	71.0500	-2.685%	3	47	-41.816%
2025-10-07	73.0100	73.0100	73.0100	73.0100	+5.202%	10	46	-43.378%
2025-10-06	69.4000	69.4000	69.4000	69.4000	-3.167%	1	46	-40.432%
2025-10-01	72.1800	72.1800	71.6700	71.6700	-12.255%	2	45	-42.319%
2025-09-26	81.6800	81.6800	81.6800	81.6800	-10.340%	3	45	-49.388%
2025-09-23	93.9000	93.9000	91.1000	91.1000	-3.393%	2	45	-54.621%
2025-09-22	94.3000	94.3000	94.3000	94.3000	-4.264%	1	45	-56.161%
2025-09-16	98.5000	98.5000	98.5000	98.5000	+19.830%	2	44	-58.030%
2025-09-12	82.2000	82.2000	82.2000	82.2000	-1.131%	1	44	-49.708%
2025-09-10	83.1400	83.1400	83.1400	83.1400	+1.033%	1	44	-50.277%
2025-09-05	82.2900	82.2900	82.2900	82.2900	+9.210%	1	43	-49.763%
2025-09-02	75.4600	75.4600	73.8000	75.3500	-3.024%	17	42	-45.136%
2025-08-29	77.8000	77.8000	77.7000	77.7000	-7.500%	2	26	-46.795%
2025-08-28	84.0000	84.0000	84.0000	84.0000	+1.388%	2	26	-50.786%
2025-08-20	82.8500	82.8500	82.8500	82.8500	-7.482%	10	25	-50.103%
2025-08-19	89.4500	89.5500	89.4500	89.5500	-7.899%	2	15	-53.836%
2025-08-08	97.2300	97.2300	97.2300	97.2300	-0.786%	1	15	-57.482%
2025-08-05	98.0000	98.0000	98.0000	98.0000	+10.063%	10	15	-57.816%
2025-08-01	89.0400	89.0400	89.0400	89.0400	-12.319%	1	5	-53.571%
2025-07-31	101.0000	101.7500	101.0000	101.5500	+51.567%	4	4	-59.291%
2025-07-30	67.0000	67.0000	67.0000	67.0000	-19.267%	1	1	-38.299%
2025-07-11	81.5200	82.9900	81.5200	82.9900	-9.429%	2	1	-50.187%
2025-07-09	92.2000	92.3000	91.6300	91.6300	0.000%	4	2	-54.884%