Dark

META20270917C600
META Sep 17 2027 600.00 Call (META270917C00600000)
option OPRA

EOD

Jul 23, 2026

130.00-17.981%(-28.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	131.4600	135.1200	125.0000	130.0000	-17.981%	11	1,578	0.000%
2026-07-21	158.2400	158.5000	158.2400	158.5000	-2.761%	3	1,573	-17.981%
2026-07-17	145.0000	163.0000	145.0000	163.0000	-7.255%	5	1,572	-20.245%
2026-07-16	182.7000	182.7000	175.7500	175.7500	-4.035%	4	1,573	-26.031%
2026-07-15	177.0000	190.0000	177.0000	183.1400	+7.426%	11	1,571	-29.016%
2026-07-14	170.2500	172.6800	170.2500	170.4800	+1.139%	4	1,580	-23.745%
2026-07-13	182.0000	182.0000	168.5600	168.5600	-4.601%	18	1,580	-22.876%
2026-07-10	164.3500	178.0000	164.3500	176.6900	+31.701%	46	1,567	-26.425%
2026-07-09	115.0500	134.8000	115.0000	134.1600	+8.632%	16	1,577	-3.101%
2026-07-08	127.5000	127.5000	121.9000	123.5000	-5.725%	9	1,575	+5.263%
2026-07-07	129.2000	134.9000	122.7400	131.0000	+7.908%	15	1,570	-0.763%
2026-07-06	115.0000	122.0000	115.0000	121.4000	+7.767%	1,426	1,569	+7.084%
2026-07-02	118.3400	118.3400	110.3500	112.6500	-11.334%	10	165	+15.402%
2026-07-01	118.0100	136.1300	116.0000	127.0500	+31.454%	50	165	+2.322%
2026-06-30	92.0800	96.6500	92.0800	96.6500	-0.770%	9	174	+34.506%
2026-06-29	98.0000	98.0000	96.0300	97.4000	+5.297%	17	165	+33.470%
2026-06-26	87.3000	92.5000	87.3000	92.5000	+6.998%	13	151	+40.541%
2026-06-25	86.0000	91.3300	85.7600	86.4500	-8.557%	11	143	+50.376%
2026-06-24	95.6800	96.1000	94.5400	94.5400	-4.118%	7	134	+37.508%
2026-06-22	103.4100	103.4100	96.6600	98.6000	-8.125%	9	130	+31.846%
2026-06-18	106.0000	107.3200	106.0000	107.3200	+4.174%	36	89	+21.133%
2026-06-17	106.9000	107.7000	103.0200	103.0200	-12.806%	8	89	+26.189%
2026-06-16	117.0700	118.1500	117.0700	118.1500	+0.793%	2	89	+10.030%
2026-06-15	110.0000	117.2200	110.0000	117.2200	+20.226%	6	90	+10.903%
2026-06-12	102.0000	102.0000	97.5000	97.5000	-2.383%	8	91	+33.333%
2026-06-11	96.1200	99.8800	95.6000	99.8800	-2.556%	5	84	+30.156%
2026-06-10	102.5000	102.5000	102.5000	102.5000	-8.466%	7	80	+26.829%
2026-06-09	118.1000	118.1500	111.9800	111.9800	-1.910%	7	87	+16.092%
2026-06-08	114.1600	114.1600	114.1600	114.1600	-2.635%	1	86	+13.875%
2026-06-05	125.0000	125.0200	112.5000	117.2500	-14.584%	35	85	+10.874%
2026-06-04	141.8500	145.5000	137.2700	137.2700	+1.734%	9	68	-5.296%
2026-06-03	129.9000	134.9300	129.9000	134.9300	+13.740%	3	74	-3.654%
2026-06-02	121.2900	125.4900	118.6300	118.6300	-2.627%	9	77	+9.584%
2026-06-01	139.1000	139.1000	121.8300	121.8300	-8.267%	13	74	+6.706%
2026-05-29	133.0000	137.0000	132.8100	132.8100	-4.212%	3	65	-2.116%
2026-05-28	137.4500	143.9500	137.4500	138.6500	-2.736%	10	64	-6.239%
2026-05-27	124.5000	142.5500	124.5000	142.5500	+15.894%	3	66	-8.804%
2026-05-26	121.5000	123.0000	121.3200	123.0000	+0.408%	4	66	+5.691%
2026-05-22	122.5000	122.5000	122.5000	122.5000	+0.865%	1	66	+6.122%
2026-05-21	117.5600	121.4500	115.9800	121.4500	+0.805%	6	67	+7.040%
2026-05-20	117.9500	120.5000	117.0000	120.4800	+0.400%	5	67	+7.902%
2026-05-19	120.0000	120.0000	120.0000	120.0000	-6.484%	1	63	+8.333%
2026-05-15	124.0000	128.3200	124.0000	128.3200	-4.239%	7	63	+1.309%
2026-05-14	134.0000	134.0000	134.0000	134.0000	+9.863%	1	62	-2.985%
2026-05-13	120.6100	121.9700	120.6100	121.9700	+3.514%	2	62	+6.584%
2026-05-11	119.0000	120.3300	117.8300	117.8300	-5.335%	20	62	+10.328%
2026-05-08	124.4700	124.4700	124.4700	124.4700	-4.254%	2	51	+4.443%
2026-05-07	133.3000	133.3000	130.0000	130.0000	+1.152%	5	50	0.000%
2026-05-06	119.0000	130.0000	119.0000	128.5200	+7.100%	7	49	+1.152%
2026-05-05	124.0000	124.0000	120.0000	120.0000	-6.542%	7	49	+8.333%
2026-05-04	128.1500	128.4000	128.1500	128.4000	+0.809%	2	46	+1.246%
2026-05-01	129.2500	129.2500	127.3700	127.3700	-3.141%	4	44	+2.065%
2026-04-30	124.4500	131.5000	122.6900	131.5000	-25.203%	14	44	-1.141%
2026-04-20	175.8100	175.8100	175.8100	175.8100	-4.451%	1	35	-26.057%
2026-04-17	184.0000	184.0000	184.0000	184.0000	+2.222%	1	36	-29.348%
2026-04-15	178.0000	180.0000	178.0000	180.0000	+5.882%	7	36	-27.778%
2026-04-14	160.6000	171.5500	160.6000	170.0000	+15.646%	4	39	-23.529%
2026-04-13	147.0000	147.0000	147.0000	147.0000	+0.858%	1	40	-11.565%
2026-04-10	148.7500	148.7500	145.7500	145.7500	+19.223%	16	39	-10.806%
2026-04-08	128.0700	128.0700	122.2500	122.2500	+7.614%	7	46	+6.339%
2026-04-06	113.0000	113.6000	113.0000	113.6000	-3.204%	2	43	+14.437%
2026-04-01	117.3600	117.3600	117.3600	117.3600	+5.635%	1	42	+10.770%
2026-03-31	102.0000	111.1000	102.0000	111.1000	+23.996%	3	42	+17.012%
2026-03-30	90.0000	90.0000	89.6000	89.6000	+4.344%	3	40	+45.089%
2026-03-27	92.7300	92.7300	84.5000	85.8700	-13.263%	40	39	+51.392%
2026-03-26	110.7500	110.7500	99.0000	99.0000	-21.429%	4	55	+31.313%
2026-03-25	126.0000	126.0000	126.0000	126.0000	+0.503%	1	54	+3.175%
2026-03-24	125.3700	125.3700	125.3700	125.3700	-4.019%	1	53	+3.693%
2026-03-23	130.6200	130.6200	130.6200	130.6200	+6.455%	1	53	-0.475%
2026-03-20	122.7000	122.7000	122.7000	122.7000	-7.633%	4	53	+5.949%
2026-03-19	134.4800	134.4800	132.6300	132.8400	-4.500%	4	57	-2.138%
2026-03-18	139.1000	139.1000	139.1000	139.1000	-3.309%	1	58	-6.542%
2026-03-17	149.0000	149.0000	143.8600	143.8600	-4.539%	2	57	-9.634%
2026-03-16	150.7000	150.7000	150.7000	150.7000	+8.769%	1	57	-13.736%
2026-03-13	141.7500	141.7500	137.6100	138.5500	-14.686%	10	58	-6.171%
2026-03-11	162.5000	162.5000	162.4000	162.4000	-2.375%	20	51	-19.951%
2026-03-10	166.3500	166.3500	166.3500	166.3500	+9.154%	1	47	-21.852%
2026-03-09	152.3500	152.4000	152.3500	152.4000	-10.511%	2	48	-14.698%
2026-03-04	170.3000	170.3000	170.3000	170.3000	+7.107%	1	50	-23.664%
2026-03-02	161.0000	161.0000	159.0000	159.0000	+0.353%	2	50	-18.239%
2026-02-27	158.4400	158.4400	158.4400	158.4400	+2.750%	1	50	-17.950%
2026-02-24	154.2000	154.2000	154.2000	154.2000	-8.854%	2	51	-15.694%
2026-02-20	169.1800	169.1800	169.1800	169.1800	+11.936%	2	51	-23.159%
2026-02-18	151.1400	151.1400	151.1400	151.1400	-6.258%	1	52	-13.987%
2026-02-13	159.7100	161.2300	159.7100	161.2300	-2.786%	2	51	-19.370%
2026-02-12	165.8500	165.8500	165.8500	165.8500	-10.641%	1	51	-21.616%
2026-02-09	177.5000	185.6000	170.8000	185.6000	+7.407%	4	51	-29.957%
2026-02-06	169.5000	172.8000	169.5000	172.8000	-6.036%	2	51	-24.769%
2026-02-05	183.9000	183.9000	183.9000	183.9000	-2.492%	1	51	-29.309%
2026-02-03	188.6000	188.6000	188.6000	188.6000	-13.267%	2	51	-31.071%
2026-01-30	217.4500	217.4500	217.4500	217.4500	-1.629%	1	50	-40.216%
2026-01-29	216.2500	221.0500	214.8000	221.0500	+21.456%	21	50	-41.190%
2026-01-28	182.0000	182.0000	182.0000	182.0000	-2.559%	1	51	-28.571%
2026-01-26	180.4700	186.7800	180.4700	186.7800	+5.788%	2	50	-30.399%
2026-01-23	174.3000	176.5600	174.3000	176.5600	+9.156%	2	50	-26.371%
2026-01-22	161.7500	161.7500	161.7500	161.7500	+15.289%	4	48	-19.629%
2026-01-21	133.2000	140.3000	131.7800	140.3000	+3.926%	8	44	-7.341%
2026-01-20	135.3400	135.3400	135.0000	135.0000	-9.152%	3	43	-3.704%
2026-01-16	148.6000	148.6000	148.6000	148.6000	+3.540%	1	41	-12.517%
2026-01-15	143.5200	143.5200	143.5200	143.5200	+1.787%	2	41	-9.420%
2026-01-14	141.0800	141.0800	141.0000	141.0000	-13.777%	12	39	-7.801%
2026-01-12	163.5300	163.5300	163.5300	163.5300	-5.909%	1	36	-20.504%
2026-01-06	170.0000	173.8000	170.0000	173.8000	+0.462%	3	36	-25.201%
2026-01-05	173.1500	173.1500	173.0000	173.0000	+4.317%	2	34	-24.855%
2026-01-02	175.3000	175.3000	163.8000	165.8400	-4.635%	24	34	-21.611%
2025-12-31	173.9000	173.9000	173.9000	173.9000	-2.413%	1	10	-25.244%
2025-12-23	178.2500	178.2500	178.2000	178.2000	-5.213%	2	10	-27.048%
2025-12-08	188.0000	188.0000	188.0000	188.0000	-1.694%	1	9	-30.851%
2025-12-05	190.4000	191.2400	190.4000	191.2400	+15.205%	2	10	-32.023%
2025-11-26	166.0000	166.0000	166.0000	166.0000	+4.043%	1	10	-21.687%
2025-11-25	159.5500	159.5500	159.5500	159.5500	+6.360%	1	10	-18.521%
2025-11-24	141.2000	151.0000	141.2000	150.0100	+10.301%	4	9	-13.339%
2025-11-21	136.0000	136.0000	136.0000	136.0000	+0.741%	1	6	-4.412%
2025-11-20	145.6500	145.6500	134.3000	135.0000	-5.594%	4	5	-3.704%
2025-11-19	143.0000	143.0000	143.0000	143.0000	0.000%	2	0	-9.091%