Dark

META20270917C640
META Sep 17 2027 640.00 Call (META270917C00640000)
option OPRA

EOD

Jul 22, 2026

125.15-9.964%(-13.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	131.1000	131.1000	125.1500	125.1500	-9.964%	6	266	0.000%
2026-07-21	139.0000	139.0000	139.0000	139.0000	-2.113%	1	269	-9.964%
2026-07-20	138.6700	143.0000	135.2700	142.0000	+0.353%	8	268	-11.866%
2026-07-17	143.0000	145.0000	129.1600	141.5000	-7.595%	34	265	-11.555%
2026-07-16	161.0000	161.0000	152.0000	153.1300	-8.305%	6	251	-18.272%
2026-07-15	151.0000	168.0000	151.0000	167.0000	+10.166%	19	248	-25.060%
2026-07-14	151.0000	153.0500	148.3500	151.5900	+0.391%	10	243	-17.442%
2026-07-13	148.0200	153.4500	148.0200	151.0000	-2.581%	5	246	-17.119%
2026-07-10	151.0000	161.1300	151.0000	155.0000	+21.094%	38	245	-19.258%
2026-07-09	107.4700	128.0000	107.4700	128.0000	+20.778%	7	259	-2.227%
2026-07-08	108.8800	108.8800	105.9800	105.9800	-7.843%	171	260	+18.088%
2026-07-07	109.0000	118.3700	109.0000	115.0000	+12.086%	15	92	+8.826%
2026-07-06	100.0000	102.6000	98.0000	102.6000	+0.994%	6	90	+21.979%
2026-07-02	104.9800	104.9800	101.5900	101.5900	-8.477%	2	88	+23.191%
2026-07-01	105.3700	118.0000	101.0000	111.0000	+38.750%	32	88	+12.748%
2026-06-30	78.1600	80.0000	75.7000	80.0000	-2.641%	11	81	+56.438%
2026-06-29	81.0000	83.4000	81.0000	82.1700	+9.560%	24	79	+52.306%
2026-06-26	72.5000	77.9900	72.5000	75.0000	+4.167%	76	74	+66.867%
2026-06-25	76.5000	76.5000	72.0000	72.0000	-10.224%	15	89	+73.819%
2026-06-24	85.0000	85.0000	79.0000	80.2000	-4.296%	28	91	+56.047%
2026-06-23	85.0000	87.0000	83.8000	83.8000	-0.828%	7	84	+49.344%
2026-06-22	85.0000	85.0000	83.1800	84.5000	-8.649%	14	85	+48.107%
2026-06-17	95.0000	95.0000	91.9400	92.5000	-8.615%	9	89	+35.297%
2026-06-15	101.2200	101.2200	101.2200	101.2200	+15.101%	1	89	+23.642%
2026-06-10	94.9300	94.9300	87.9400	87.9400	-13.700%	13	88	+42.313%
2026-06-09	101.8500	101.9000	101.8500	101.9000	+4.566%	4	77	+22.816%
2026-06-08	97.4500	97.4500	97.4500	97.4500	-17.000%	1	75	+28.425%
2026-06-05	117.1000	117.4100	117.1000	117.4100	-5.315%	6	75	+6.592%
2026-06-04	126.2700	126.2700	124.0000	124.0000	+9.213%	3	76	+0.927%
2026-06-03	109.0000	113.5400	109.0000	113.5400	+9.289%	11	76	+10.225%
2026-06-02	103.8900	103.8900	103.8900	103.8900	-3.277%	1	73	+20.464%
2026-06-01	109.8000	111.1500	107.4100	107.4100	-8.882%	3	72	+16.516%
2026-05-29	117.8800	117.8800	117.8800	117.8800	-2.579%	1	71	+6.167%
2026-05-28	121.1100	128.7000	119.0000	121.0000	-1.985%	23	71	+3.430%
2026-05-27	106.2800	123.4500	106.2800	123.4500	+16.145%	3	71	+1.377%
2026-05-26	105.0400	106.3000	105.0400	106.2900	+0.406%	3	71	+17.744%
2026-05-22	105.3600	105.8600	105.3600	105.8600	+1.379%	4	70	+18.222%
2026-05-21	101.2300	104.4200	101.0000	104.4200	+0.462%	4	69	+19.853%
2026-05-20	104.9800	104.9800	103.0000	103.9400	-0.058%	8	69	+20.406%
2026-05-19	104.0000	104.0000	104.0000	104.0000	-4.823%	1	66	+20.337%
2026-05-15	110.5000	110.5000	109.2700	109.2700	-3.888%	2	66	+14.533%
2026-05-14	118.0000	119.1000	112.2500	113.6900	+2.423%	7	65	+10.080%
2026-05-13	101.0800	111.0000	101.0800	111.0000	+10.668%	5	64	+12.748%
2026-05-12	101.0000	103.0000	100.0000	100.3000	-1.182%	8	64	+24.776%
2026-05-11	101.2000	103.0000	101.2000	101.5000	-6.787%	9	64	+23.300%
2026-05-08	108.8900	108.8900	108.8900	108.8900	-1.901%	1	61	+14.933%
2026-05-07	112.0000	115.0000	111.0000	111.0000	+2.778%	7	61	+12.748%
2026-05-06	101.5500	114.0000	101.5500	108.0000	+3.776%	14	60	+15.880%
2026-05-05	107.8400	107.8400	104.0700	104.0700	-7.943%	3	49	+20.256%
2026-05-01	110.5000	113.0500	110.5000	113.0500	+0.632%	2	47	+10.703%
2026-04-30	112.7000	112.7000	112.3400	112.3400	-26.276%	9	47	+11.403%
2026-04-29	152.2800	152.3800	152.2800	152.3800	+2.475%	2	47	-17.870%
2026-04-23	148.7000	148.7000	148.7000	148.7000	-7.121%	1	46	-15.837%
2026-04-20	160.1000	160.1000	160.1000	160.1000	-1.707%	1	46	-21.830%
2026-04-17	162.8800	162.8800	162.8800	162.8800	+4.143%	1	46	-23.164%
2026-04-15	153.0000	157.0000	152.0000	156.4000	+5.512%	17	46	-19.981%
2026-04-14	133.8400	150.0000	133.8400	148.2300	+16.671%	11	47	-15.570%
2026-04-10	132.5300	132.5300	127.0500	127.0500	-3.896%	3	48	-1.495%
2026-04-09	132.2000	132.2000	132.2000	132.2000	+25.071%	4	48	-5.333%
2026-04-08	107.0000	107.0000	105.7000	105.7000	+8.857%	4	45	+18.401%
2026-04-06	97.3000	97.3000	97.1000	97.1000	-8.439%	2	47	+28.888%
2026-04-01	98.7700	106.0500	98.7700	106.0500	+11.105%	3	46	+18.010%
2026-03-31	85.9200	95.4500	85.9200	95.4500	+12.413%	4	49	+31.116%
2026-03-26	88.6000	88.6000	84.9100	84.9100	-24.356%	3	47	+47.391%
2026-03-23	115.2400	115.2400	112.2500	112.2500	-6.769%	16	48	+11.492%
2026-03-18	120.4000	120.4000	120.4000	120.4000	-7.930%	1	36	+3.945%
2026-03-16	130.7700	130.7700	130.7700	130.7700	+9.642%	1	35	-4.298%
2026-03-13	126.5400	127.0700	119.2700	119.2700	-12.986%	5	35	+4.930%
2026-03-12	136.1900	137.0700	134.7400	137.0700	-5.469%	6	31	-8.696%
2026-03-10	145.0000	145.0000	145.0000	145.0000	+7.687%	1	29	-13.690%
2026-03-09	134.6500	134.6500	134.6500	134.6500	-6.603%	1	29	-7.055%
2026-03-03	144.1900	144.1900	144.1700	144.1700	-1.631%	6	29	-13.193%
2026-03-02	146.5600	146.5600	146.5600	146.5600	+7.939%	1	34	-14.608%
2026-02-27	139.0000	139.0000	135.3900	135.7800	-9.480%	9	34	-7.829%
2026-02-26	145.0500	150.0000	145.0500	150.0000	+4.844%	9	29	-16.567%
2026-02-25	143.0700	143.0700	143.0700	143.0700	+4.553%	2	36	-12.525%
2026-02-24	136.2400	136.8400	136.2400	136.8400	-1.070%	3	36	-8.543%
2026-02-23	141.5000	141.5000	138.3200	138.3200	-6.458%	2	35	-9.521%
2026-02-20	148.3300	148.3300	147.8700	147.8700	+6.335%	2	35	-15.365%
2026-02-19	139.0600	139.0600	139.0600	139.0600	+1.995%	1	37	-10.003%
2026-02-18	132.7000	138.0700	132.7000	136.3400	-0.125%	9	38	-8.207%
2026-02-17	133.4300	136.5300	133.4300	136.5100	-15.374%	6	32	-8.322%
2026-02-09	158.6000	161.3100	158.6000	161.3100	+12.804%	2	29	-22.416%
2026-02-06	143.0000	143.0000	143.0000	143.0000	-10.063%	1	30	-12.483%
2026-02-04	159.0000	159.0000	159.0000	159.0000	-19.269%	2	29	-21.289%
2026-01-29	198.5000	198.5000	196.9500	196.9500	+21.845%	3	27	-36.456%
2026-01-27	161.6400	161.6400	161.6400	161.6400	+6.098%	4	28	-22.575%
2026-01-23	149.5000	152.3500	149.5000	152.3500	+30.964%	2	26	-17.854%
2026-01-21	116.3300	116.3300	116.3300	116.3300	-6.095%	1	27	+7.582%
2026-01-14	123.8800	123.8800	123.8800	123.8800	-4.539%	1	26	+1.025%
2026-01-13	129.8100	129.8100	129.7700	129.7700	-6.707%	2	27	-3.560%
2026-01-08	140.1500	140.1500	138.5000	139.1000	-9.055%	19	26	-10.029%
2026-01-05	152.9500	152.9500	152.9500	152.9500	+4.403%	1	9	-18.176%
2026-01-02	146.5000	146.5000	146.5000	146.5000	-6.593%	1	9	-14.573%
2025-12-26	156.8400	156.8400	156.8400	156.8400	+5.816%	2	8	-20.205%
2025-12-12	148.2200	148.2200	148.2200	148.2200	-3.124%	1	8	-15.565%
2025-12-10	153.0000	153.0000	153.0000	153.0000	-3.470%	1	8	-18.203%
2025-12-09	158.5000	158.5000	158.5000	158.5000	-4.942%	1	7	-21.041%
2025-12-08	166.7400	166.7400	166.7400	166.7400	+12.283%	2	6	-24.943%
2025-12-03	151.3200	151.3200	148.5000	148.5000	-1.309%	2	5	-15.724%
2025-12-02	150.4700	150.4700	150.4700	150.4700	-1.724%	1	5	-16.827%
2025-11-28	152.9000	153.1100	152.9000	153.1100	+6.179%	2	4	-18.261%
2025-11-26	147.8800	147.8800	144.2000	144.2000	-1.905%	2	2	-13.211%
2025-11-25	147.0000	147.0000	147.0000	147.0000	+10.676%	1	2	-14.864%
2025-11-24	132.8200	132.8200	132.8200	132.8200	+10.252%	1	1	-5.775%
2025-11-21	120.4700	120.4700	120.4700	120.4700	0.000%	1	1	+3.885%