Dark

META20270917C620
META Sep 17 2027 620.00 Call (META270917C00620000)
option OPRA

EOD

Jul 23, 2026

118.04-13.839%(-18.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	118.0400	118.0400	118.0400	118.0400	-13.839%	1	236	0.000%
2026-07-22	137.0000	137.0000	137.0000	137.0000	-9.398%	2	235	-13.839%
2026-07-20	151.2100	151.2100	151.2100	151.2100	+7.355%	1	233	-21.936%
2026-07-17	142.9200	143.5300	140.8500	140.8500	-13.056%	5	234	-16.195%
2026-07-16	170.4500	170.4500	162.0000	162.0000	-3.571%	3	231	-27.136%
2026-07-10	167.0000	168.0000	163.6000	168.0000	+23.620%	12	230	-29.738%
2026-07-09	109.7000	135.9000	109.7000	135.9000	+17.866%	23	233	-13.142%
2026-07-08	115.3000	115.3000	115.3000	115.3000	-6.458%	3	229	+2.376%
2026-07-07	121.0000	123.2600	121.0000	123.2600	+10.054%	2	229	-4.235%
2026-07-06	112.0000	112.0000	112.0000	112.0000	+7.486%	1	230	+5.393%
2026-07-02	115.8500	115.8500	103.0000	104.2000	-17.302%	6	228	+13.282%
2026-07-01	115.0000	126.0000	113.6000	126.0000	+41.335%	8	228	-6.317%
2026-06-30	84.5600	89.1500	84.5600	89.1500	-1.698%	4	228	+32.406%
2026-06-29	90.6900	90.6900	90.6900	90.6900	+8.481%	3	231	+30.158%
2026-06-26	78.7600	83.6000	78.7600	83.6000	+6.348%	41	228	+41.196%
2026-06-25	79.2000	83.0200	78.6100	78.6100	-12.898%	34	208	+50.159%
2026-06-24	90.2500	90.2500	90.2500	90.2500	+1.805%	1	200	+30.792%
2026-06-22	95.0000	95.0000	88.6500	88.6500	-6.635%	6	199	+33.153%
2026-06-18	94.9500	94.9500	94.9500	94.9500	-3.112%	1	194	+24.318%
2026-06-17	98.0000	98.0000	98.0000	98.0000	-9.736%	1	194	+20.449%
2026-06-16	108.5700	108.5700	108.5700	108.5700	-0.394%	1	194	+8.722%
2026-06-15	110.2500	111.0700	109.0000	109.0000	+17.698%	3	194	+8.294%
2026-06-11	87.3800	92.6100	87.3300	92.6100	-3.551%	103	193	+27.459%
2026-06-10	99.8000	99.8000	96.0200	96.0200	-12.462%	2	275	+22.933%
2026-06-09	109.7500	109.7500	109.5500	109.6900	+1.990%	4	275	+7.612%
2026-06-08	107.5500	107.5500	107.5500	107.5500	+0.140%	1	275	+9.754%
2026-06-05	116.0000	116.0000	104.0000	107.4000	-21.319%	57	276	+9.907%
2026-06-04	133.0000	136.5000	131.7500	136.5000	+10.661%	7	221	-13.524%
2026-06-03	118.7700	123.3500	118.7700	123.3500	+13.949%	15	228	-4.305%
2026-06-02	111.8700	115.7400	108.2500	108.2500	-6.066%	18	221	+9.044%
2026-06-01	121.3600	121.3600	115.2300	115.2400	-7.808%	39	210	+2.430%
2026-05-29	127.0000	127.0000	125.0000	125.0000	-2.980%	3	184	-5.568%
2026-05-28	129.2900	129.3000	128.8400	128.8400	-0.279%	10	185	-8.382%
2026-05-27	115.7000	129.2000	115.7000	129.2000	+13.953%	15	190	-8.638%
2026-05-19	113.3800	113.3800	113.3800	113.3800	-0.211%	5	182	+4.110%
2026-05-18	113.7500	113.8100	113.6200	113.6200	-4.264%	8	177	+3.890%
2026-05-15	118.6800	118.6800	118.6800	118.6800	-5.056%	1	177	-0.539%
2026-05-14	122.0000	125.0000	122.0000	125.0000	+4.167%	3	176	-5.568%
2026-05-13	119.7900	121.0500	119.7900	120.0000	+7.143%	5	176	-1.633%
2026-05-12	112.0000	112.0000	112.0000	112.0000	+3.226%	1	176	+5.393%
2026-05-11	111.6000	112.0000	108.0500	108.5000	-5.889%	7	176	+8.793%
2026-05-08	116.2700	116.2700	115.2900	115.2900	-4.719%	3	173	+2.385%
2026-05-07	122.8500	122.8500	121.0000	121.0000	-1.224%	14	171	-2.446%
2026-05-06	116.0000	122.5000	116.0000	122.5000	+8.350%	12	177	-3.641%
2026-05-05	113.2000	113.2000	112.2300	113.0600	-5.389%	4	167	+4.405%
2026-05-04	119.1000	119.5000	116.2700	119.5000	-0.250%	5	166	-1.222%
2026-05-01	119.5000	122.5900	117.1700	119.8000	-5.632%	43	141	-1.469%
2026-04-30	117.7800	126.9500	117.7800	126.9500	-21.997%	5	141	-7.019%
2026-04-29	161.8500	162.7500	161.8500	162.7500	-1.715%	2	137	-27.472%
2026-04-27	165.5900	165.5900	165.5900	165.5900	-0.725%	1	138	-28.716%
2026-04-24	166.8000	166.8000	166.8000	166.8000	+7.787%	1	138	-29.233%
2026-04-23	157.0000	157.0000	154.7500	154.7500	-5.282%	2	137	-23.722%
2026-04-20	165.8500	165.8500	163.3800	163.3800	-6.906%	6	135	-27.751%
2026-04-17	175.5000	175.5000	175.5000	175.5000	+5.723%	1	130	-32.741%
2026-04-16	166.0000	166.0000	166.0000	166.0000	-0.629%	100	129	-28.892%
2026-04-15	167.0500	167.0500	167.0500	167.0500	+5.036%	2	34	-29.339%
2026-04-14	160.3800	160.3800	159.0400	159.0400	+17.226%	3	34	-25.780%
2026-04-10	140.0000	141.5500	135.6500	135.6700	+3.132%	4	34	-12.995%
2026-04-08	137.3100	137.3100	131.5500	131.5500	+25.345%	3	33	-10.270%
2026-04-06	105.0000	105.0000	104.9500	104.9500	+4.231%	2	30	+12.473%
2026-04-02	100.6900	100.6900	100.6900	100.6900	-5.090%	1	31	+17.231%
2026-04-01	106.0900	106.0900	106.0900	106.0900	+2.651%	1	31	+11.264%
2026-03-31	102.7000	103.3500	102.7000	103.3500	+22.264%	2	30	+14.214%
2026-03-27	84.5300	84.5300	84.5300	84.5300	-34.264%	1	28	+39.643%
2026-03-19	128.5900	128.5900	128.5900	128.5900	-6.398%	1	28	-8.204%
2026-03-17	137.3800	137.3800	137.3800	137.3800	+0.645%	1	28	-14.078%
2026-03-16	136.7500	136.7500	134.0200	136.5000	+5.814%	6	28	-13.524%
2026-03-13	136.6500	136.7500	129.0000	129.0000	-15.343%	13	32	-8.496%
2026-03-11	152.2500	152.3800	152.2500	152.3800	+3.372%	2	24	-22.536%
2026-03-06	147.4100	147.4100	147.4100	147.4100	-12.256%	1	23	-19.924%
2026-03-04	162.2000	168.0000	162.2000	168.0000	+11.258%	4	22	-29.738%
2026-02-23	151.0000	151.0000	151.0000	151.0000	+2.595%	1	21	-21.828%
2026-02-13	147.1800	147.1800	147.1800	147.1800	-3.362%	1	22	-19.799%
2026-02-12	152.3000	152.3000	152.3000	152.3000	-7.697%	1	22	-22.495%
2026-02-05	165.0000	165.0000	165.0000	165.0000	0.000%	2	21	-28.461%
2026-02-04	165.0000	165.0000	165.0000	165.0000	-23.735%	1	22	-28.461%
2026-01-29	206.7500	218.2500	206.7500	216.3500	+30.245%	6	23	-45.440%
2026-01-23	166.1100	166.1100	166.1100	166.1100	+33.272%	3	24	-28.939%
2026-01-21	124.5900	124.6400	124.5900	124.6400	-8.575%	4	24	-5.295%
2026-01-16	135.0000	136.3300	135.0000	136.3300	+1.815%	3	22	-13.416%
2026-01-15	135.8700	135.8700	132.9500	133.9000	+0.120%	4	22	-11.845%
2026-01-14	134.0000	134.0000	132.7000	133.7400	-5.048%	16	21	-11.739%
2026-01-13	137.3200	140.8500	137.3200	140.8500	-7.518%	5	11	-16.195%
2026-01-05	152.3000	152.3000	152.3000	152.3000	-8.666%	1	7	-22.495%
2025-12-30	166.7500	166.7500	166.7500	166.7500	-0.537%	1	7	-29.211%
2025-12-24	167.6200	167.8000	167.6200	167.6500	+3.648%	3	5	-29.591%
2025-12-17	161.7500	161.7500	161.7500	161.7500	+0.453%	3	5	-27.023%
2025-12-11	161.0200	161.0200	161.0200	161.0200	+0.789%	1	8	-26.692%
2025-12-10	159.7600	159.7600	159.7600	159.7600	-8.552%	1	8	-26.114%
2025-12-04	174.7000	174.7000	174.7000	174.7000	+7.316%	1	7	-32.433%
2025-11-28	162.7900	162.7900	162.7900	162.7900	+3.767%	1	7	-27.489%
2025-11-26	156.8800	156.8800	156.8800	156.8800	+7.452%	1	7	-24.758%
2025-11-25	150.2500	150.2500	146.0000	146.0000	+1.108%	3	7	-19.151%
2025-11-24	139.2300	144.4000	139.2300	144.4000	0.000%	4	4	-18.255%