Dark

META20270917C1000
META Sep 17 2027 1000.00 Call (META270917C01000000)
option OPRA

EOD

Jul 23, 2026

33.50-26.583%(-12.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	33.5500	33.5500	33.5000	33.5000	-26.583%	5	203	0.000%
2026-07-21	46.7500	46.7500	45.5500	45.6300	-4.639%	23	205	-26.583%
2026-07-17	44.9900	47.8500	44.9800	47.8500	-11.241%	28	195	-29.990%
2026-07-16	60.5000	60.5000	53.9100	53.9100	-10.225%	23	167	-37.859%
2026-07-15	60.7000	60.7000	59.7200	60.0500	+7.270%	7	172	-44.213%
2026-07-10	53.2700	57.1000	53.2500	55.9800	+39.950%	7	172	-40.157%
2026-07-09	35.2500	40.0000	35.2500	40.0000	+29.576%	3	171	-16.250%
2026-07-08	30.1500	30.8700	30.1500	30.8700	-7.409%	6	172	+8.520%
2026-07-07	30.6500	33.6000	29.2500	33.3400	+16.167%	21	170	+0.480%
2026-07-06	28.0300	28.7000	28.0300	28.7000	+10.597%	2	166	+16.725%
2026-07-02	25.9500	25.9500	25.9500	25.9500	-16.827%	5	169	+29.094%
2026-07-01	28.0000	34.2500	28.0000	31.2000	+50.361%	15	169	+7.372%
2026-06-30	18.4000	20.7500	18.4000	20.7500	+1.220%	23	166	+61.446%
2026-06-29	20.5000	20.5000	20.5000	20.5000	+6.383%	1	173	+63.415%
2026-06-26	19.2700	19.2700	19.2700	19.2700	+6.818%	1	173	+73.845%
2026-06-25	18.3300	18.3300	18.0400	18.0400	-12.427%	11	173	+85.698%
2026-06-24	20.6000	20.6000	20.6000	20.6000	-1.905%	1	172	+62.621%
2026-06-23	21.0000	21.0000	21.0000	21.0000	-4.977%	1	171	+59.524%
2026-06-22	22.1000	22.1000	22.1000	22.1000	-11.066%	1	170	+51.584%
2026-06-17	25.4000	25.4000	24.8500	24.8500	+12.240%	2	168	+34.809%
2026-06-12	21.8500	23.4000	21.8500	22.1400	-11.793%	34	168	+51.310%
2026-06-09	27.9000	27.9000	24.9500	25.1000	-8.260%	25	149	+33.466%
2026-06-08	27.2400	27.3600	27.2400	27.3600	-26.054%	2	131	+22.442%
2026-06-04	37.5600	37.5600	37.0000	37.0000	+7.246%	2	130	-9.459%
2026-06-03	34.5000	34.5000	34.5000	34.5000	+11.290%	1	130	-2.899%
2026-06-02	31.4000	31.4000	30.9500	31.0000	0.000%	14	131	+8.065%
2026-06-01	31.1500	31.1500	31.0000	31.0000	+5.622%	2	128	+8.065%
2026-05-29	29.3500	29.3500	29.3500	29.3500	-10.190%	1	127	+14.140%
2026-05-28	35.0600	35.0600	32.6800	32.6800	-3.570%	2	126	+2.509%
2026-05-27	26.0000	33.8900	26.0000	33.8900	+28.371%	6	124	-1.151%
2026-05-20	26.4000	26.4000	26.4000	26.4000	+10.460%	2	119	+26.894%
2026-05-12	23.9000	23.9000	23.9000	23.9000	-4.400%	1	117	+40.167%
2026-05-11	24.5000	25.0000	24.5000	25.0000	-3.661%	4	117	+34.000%
2026-05-05	25.9500	25.9500	25.9500	25.9500	-9.043%	2	114	+29.094%
2026-05-01	29.0300	29.0300	28.0800	28.5300	+4.314%	10	108	+17.420%
2026-04-30	26.3000	27.3500	26.3000	27.3500	-38.052%	3	108	+22.486%
2026-04-20	44.1500	44.1500	44.1500	44.1500	-0.898%	2	106	-24.122%
2026-04-15	44.5500	44.5500	44.5500	44.5500	+11.375%	1	106	-24.804%
2026-04-14	37.2500	40.0000	37.2500	40.0000	+21.212%	6	107	-16.250%
2026-04-09	34.0000	34.0000	33.0000	33.0000	+0.856%	2	106	+1.515%
2026-04-08	32.7200	32.7200	32.7200	32.7200	+40.731%	1	105	+2.384%
2026-03-26	23.2500	23.2500	23.2500	23.2500	-10.680%	40	105	+44.086%
2026-03-25	26.1200	26.1700	26.0300	26.0300	-8.021%	3	69	+28.698%
2026-03-19	28.3500	28.3500	28.3000	28.3000	-6.260%	2	71	+18.375%
2026-03-18	30.1400	30.9000	30.1400	30.1900	-1.885%	13	73	+10.964%
2026-03-13	30.9000	31.1200	30.7700	30.7700	-15.814%	6	76	+8.872%
2026-03-12	36.5500	36.5500	36.5500	36.5500	-8.648%	2	73	-8.345%
2026-03-10	40.0100	40.0100	40.0100	40.0100	+10.831%	1	73	-16.271%
2026-03-09	36.0500	36.1000	36.0500	36.1000	-5.596%	2	74	-7.202%
2026-02-27	38.0500	38.2400	38.0500	38.2400	-6.044%	2	75	-12.395%
2026-02-25	40.7000	40.7000	40.7000	40.7000	+4.897%	2	73	-17.690%
2026-02-24	38.7500	38.8000	38.7500	38.8000	-5.527%	2	73	-13.660%
2026-02-23	41.0700	41.0700	41.0700	41.0700	+2.932%	1	72	-18.432%
2026-02-18	39.2500	39.9000	39.2500	39.9000	+3.368%	4	71	-16.040%
2026-02-17	38.1700	38.7500	38.1700	38.6000	-5.854%	3	72	-13.212%
2026-02-13	41.8500	42.2300	41.0000	41.0000	-20.926%	5	70	-18.293%
2026-02-09	47.7000	52.4500	47.7000	51.8500	+14.157%	54	70	-35.391%
2026-02-06	45.4200	45.4200	45.4200	45.4200	-12.317%	3	71	-26.244%
2026-02-05	46.3000	51.8500	46.3000	51.8000	+5.071%	3	71	-35.328%
2026-02-04	49.3000	49.3000	49.3000	49.3000	-17.351%	1	71	-32.049%
2026-02-02	59.8000	59.8000	59.6500	59.6500	-6.048%	2	71	-43.839%
2026-01-30	63.9000	63.9000	63.2400	63.4900	-13.027%	3	71	-47.236%
2026-01-29	72.1500	73.0000	64.7000	73.0000	+28.589%	53	71	-54.110%
2026-01-26	55.1500	57.0000	55.1500	56.7700	+11.489%	18	94	-40.990%
2026-01-23	50.9500	51.8500	50.9000	50.9200	+9.153%	27	93	-34.211%
2026-01-22	45.8600	46.6500	45.8600	46.6500	+28.654%	22	69	-28.189%
2026-01-21	33.0000	36.2600	33.0000	36.2600	+7.917%	3	68	-7.612%
2026-01-20	33.9500	34.2000	33.2300	33.6000	-8.197%	18	68	-0.298%
2026-01-16	37.7000	37.7000	36.5000	36.6000	+1.950%	5	66	-8.470%
2026-01-14	37.0000	37.0000	35.9000	35.9000	-7.617%	4	66	-6.685%
2026-01-13	38.6700	38.8600	38.6700	38.8600	-9.628%	2	65	-13.793%
2026-01-12	43.0000	43.0000	43.0000	43.0000	-3.695%	1	65	-22.093%
2026-01-09	44.6500	44.6500	44.6500	44.6500	+4.079%	3	65	-24.972%
2026-01-08	43.1500	43.1500	42.9000	42.9000	-8.723%	6	65	-21.911%
2026-01-06	46.1000	47.0000	44.7000	47.0000	-1.468%	66	60	-28.723%
2026-01-05	47.7000	47.7000	47.7000	47.7000	-4.885%	5	12	-29.769%
2025-12-30	50.4000	50.4000	50.1500	50.1500	+5.735%	2	12	-33.200%
2025-12-29	47.4300	47.4300	47.4300	47.4300	-5.893%	5	12	-29.370%
2025-12-22	52.0900	52.0900	50.4000	50.4000	-7.472%	3	17	-33.532%
2025-12-18	53.8000	55.5400	53.8000	54.4700	+10.824%	12	15	-38.498%
2025-12-12	49.3000	49.3000	49.1500	49.1500	-3.533%	2	6	-31.841%
2025-12-11	50.9500	50.9500	50.9500	50.9500	-14.153%	4	5	-34.249%
2025-12-08	59.0000	59.5500	58.9500	59.3500	0.000%	5	3	-43.555%