Dark

META20270917C650
META Sep 17 2027 650.00 Call (META270917C00650000)
option OPRA

EOD

Jul 23, 2026

111.22-9.739%(-12.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	111.2200	111.2200	111.2200	111.2200	-9.739%	1	225	0.000%
2026-07-22	123.2200	123.2200	123.2200	123.2200	-9.063%	2	224	-9.739%
2026-07-21	135.5000	135.5000	135.5000	135.5000	-1.676%	4	226	-17.919%
2026-07-20	137.8100	137.8100	137.8100	137.8100	-2.283%	1	226	-19.295%
2026-07-17	129.1000	141.0300	125.4500	141.0300	-8.588%	7	226	-21.137%
2026-07-15	154.2800	154.2800	154.2800	154.2800	+4.788%	1	224	-27.910%
2026-07-14	148.5000	148.5000	147.2300	147.2300	+2.243%	3	225	-24.458%
2026-07-13	156.2200	156.2200	144.0000	144.0000	-7.222%	9	227	-22.764%
2026-07-10	147.9000	155.2100	147.9000	155.2100	+26.774%	11	231	-28.342%
2026-07-09	96.2000	122.4300	96.2000	122.4300	+19.153%	55	226	-9.156%
2026-07-08	102.7500	102.7500	102.7500	102.7500	-7.432%	1	193	+8.243%
2026-07-07	111.0000	111.0000	111.0000	111.0000	+14.824%	1	192	+0.198%
2026-07-06	96.0400	96.6700	96.0400	96.6700	+5.882%	6	192	+15.051%
2026-07-02	102.7500	102.7500	91.2600	91.3000	-14.417%	10	181	+21.818%
2026-07-01	101.0000	112.7500	101.0000	106.6800	+48.517%	18	181	+4.256%
2026-06-30	71.8300	71.8300	71.8300	71.8300	-10.213%	1	171	+54.838%
2026-06-29	79.0700	80.0000	78.1000	80.0000	+10.497%	14	170	+39.025%
2026-06-26	73.5000	74.7900	72.4000	72.4000	+3.517%	20	157	+53.619%
2026-06-25	71.2800	71.2800	69.9400	69.9400	-14.863%	2	149	+59.022%
2026-06-24	78.6900	82.1500	78.6900	82.1500	+3.922%	39	148	+35.386%
2026-06-23	82.5500	82.5500	78.9500	79.0500	-2.827%	42	143	+40.696%
2026-06-22	80.0000	81.3500	80.0000	81.3500	-5.407%	4	123	+36.718%
2026-06-18	82.0000	87.1800	82.0000	86.0000	+2.223%	6	117	+29.326%
2026-06-17	92.7000	92.7000	84.1300	84.1300	-13.757%	3	117	+32.200%
2026-06-16	95.8500	97.5500	95.8500	97.5500	+2.050%	2	117	+14.013%
2026-06-15	83.5400	96.6000	83.5400	95.5900	+23.199%	4	117	+16.351%
2026-06-11	80.2900	80.2900	77.5900	77.5900	-8.221%	2	119	+43.343%
2026-06-10	87.0500	87.0500	84.5400	84.5400	-13.735%	2	119	+31.559%
2026-06-09	98.1000	98.1000	98.0000	98.0000	+8.889%	2	118	+13.490%
2026-06-08	90.0000	90.0000	90.0000	90.0000	-12.706%	1	117	+23.578%
2026-06-05	103.1000	103.1000	103.1000	103.1000	-14.090%	1	117	+7.876%
2026-06-04	119.5500	122.0200	119.5500	120.0100	+6.091%	15	118	-7.324%
2026-06-03	113.1200	113.1200	113.1200	113.1200	+13.803%	1	128	-1.680%
2026-06-02	101.8500	104.0000	99.4000	99.4000	-4.220%	10	128	+11.891%
2026-06-01	109.8600	109.8600	103.7800	103.7800	-6.572%	10	122	+7.169%
2026-05-29	112.4000	112.4000	111.0800	111.0800	-4.857%	6	116	+0.126%
2026-05-28	121.1900	121.1900	116.7500	116.7500	-1.059%	4	117	-4.737%
2026-05-27	118.0000	118.0000	118.0000	118.0000	+16.142%	1	118	-5.746%
2026-05-26	101.1000	101.6000	101.1000	101.6000	+4.098%	2	119	+9.469%
2026-05-20	97.6000	97.6000	97.6000	97.6000	-4.220%	2	120	+13.955%
2026-05-18	101.9000	101.9000	101.9000	101.9000	-6.599%	1	120	+9.146%
2026-05-14	111.1500	111.1500	109.1000	109.1000	-0.009%	2	120	+1.943%
2026-05-13	103.9200	109.1100	101.8500	109.1100	+12.253%	4	119	+1.934%
2026-05-12	97.0000	97.2000	97.0000	97.2000	-3.042%	2	119	+14.424%
2026-05-11	98.5500	100.2500	97.4000	100.2500	-3.837%	6	119	+10.943%
2026-05-08	104.0000	104.2500	104.0000	104.2500	-3.023%	2	115	+6.686%
2026-05-07	110.0000	111.8000	107.5000	107.5000	+6.806%	9	114	+3.460%
2026-05-06	99.7500	100.6500	99.7500	100.6500	-1.081%	2	113	+10.502%
2026-05-05	101.7500	101.7500	101.7500	101.7500	-4.009%	1	112	+9.307%
2026-05-04	106.2000	106.2000	103.5000	106.0000	-2.024%	10	111	+4.925%
2026-04-30	102.0000	108.1900	100.0000	108.1900	-27.389%	19	114	+2.801%
2026-04-29	147.8000	149.2200	144.7400	149.0000	+0.983%	8	111	-25.356%
2026-04-28	145.0000	147.5500	145.0000	147.5500	-3.467%	5	110	-24.622%
2026-04-27	154.5400	155.9000	151.6000	152.8500	+1.225%	115	110	-27.236%
2026-04-24	142.0000	154.8000	142.0000	151.0000	+7.857%	11	85	-26.344%
2026-04-23	140.0000	140.0000	140.0000	140.0000	-8.497%	1	85	-20.557%
2026-04-22	151.0000	153.0000	150.0000	153.0000	+2.609%	6	84	-27.307%
2026-04-21	149.0000	151.0000	148.0000	149.1100	-0.593%	12	84	-25.411%
2026-04-20	152.0000	152.0000	148.0000	150.0000	-7.407%	8	84	-25.853%
2026-04-17	153.0000	162.0000	153.0000	162.0000	+6.579%	13	79	-31.346%
2026-04-16	150.0000	152.4900	148.4000	152.0000	+1.672%	17	78	-26.829%
2026-04-15	152.1000	152.1000	149.5000	149.5000	+3.004%	5	78	-25.605%
2026-04-14	136.0000	145.1800	136.0000	145.1400	+12.949%	8	81	-23.371%
2026-04-09	128.5000	128.5000	128.5000	128.5000	+45.001%	1	79	-13.447%
2026-04-07	88.6200	88.6200	88.6200	88.6200	-6.716%	2	79	+25.502%
2026-04-06	95.6300	95.6300	95.0000	95.0000	+3.916%	2	79	+17.074%
2026-04-02	91.4200	91.4200	91.4200	91.4200	-3.259%	1	79	+21.658%
2026-04-01	94.5000	94.5000	94.5000	94.5000	+14.545%	1	79	+17.693%
2026-03-31	82.5000	82.5000	82.5000	82.5000	+13.793%	2	78	+34.812%
2026-03-30	72.5000	72.5000	72.5000	72.5000	+4.317%	2	80	+53.407%
2026-03-27	73.5000	73.5000	69.5000	69.5000	-15.337%	3	80	+60.029%
2026-03-26	96.8800	96.8800	82.0900	82.0900	-22.992%	6	83	+35.485%
2026-03-25	106.6000	106.6000	106.6000	106.6000	+3.195%	1	81	+4.334%
2026-03-24	102.9100	103.3000	102.9100	103.3000	-4.352%	2	80	+7.667%
2026-03-23	108.0000	108.0000	108.0000	108.0000	-1.729%	1	81	+2.981%
2026-03-19	109.9500	109.9500	109.9000	109.9000	-5.185%	2	80	+1.201%
2026-03-18	116.9200	117.9100	115.9100	115.9100	-3.593%	6	79	-4.046%
2026-03-17	120.2300	120.2300	120.2300	120.2300	-9.254%	10	77	-7.494%
2026-03-12	131.0000	132.4900	130.0900	132.4900	-0.436%	7	67	-16.054%
2026-03-06	133.0700	133.0700	133.0700	133.0700	-4.609%	1	64	-16.420%
2026-03-03	139.4900	139.5000	139.4900	139.5000	-1.677%	6	64	-20.272%
2026-03-02	135.6600	141.8800	135.6600	141.8800	+8.074%	2	64	-21.610%
2026-02-27	133.9000	133.9000	131.0100	131.2800	-9.674%	7	65	-15.280%
2026-02-26	140.3800	145.3400	140.3800	145.3400	+10.735%	9	65	-23.476%
2026-02-24	132.3500	132.3500	131.2500	131.2500	-1.847%	2	65	-15.261%
2026-02-23	137.7700	137.7700	133.7200	133.7200	-5.331%	2	65	-16.826%
2026-02-20	143.7500	143.7500	141.2500	141.2500	+7.081%	6	64	-21.260%
2026-02-18	131.8300	131.9200	131.8300	131.9100	+0.053%	6	65	-15.685%
2026-02-17	129.0000	131.8400	129.0000	131.8400	-4.464%	4	62	-15.640%
2026-02-13	139.4500	139.4500	137.9500	138.0000	-3.497%	4	60	-19.406%
2026-02-12	137.8500	143.0000	137.8500	143.0000	+0.704%	2	60	-22.224%
2026-02-06	142.0000	142.0000	142.0000	142.0000	-9.033%	1	61	-21.676%
2026-02-04	156.1000	156.1000	156.1000	156.1000	-15.713%	2	61	-28.751%
2026-01-30	185.2000	185.2000	185.2000	185.2000	-7.792%	5	61	-39.946%
2026-01-29	196.7500	200.8500	189.0000	200.8500	+28.750%	19	66	-44.625%
2026-01-28	156.0000	156.0000	156.0000	156.0000	+4.945%	1	75	-28.705%
2026-01-23	150.0000	150.0000	148.6500	148.6500	+5.351%	3	75	-25.180%
2026-01-22	131.2500	141.1000	131.2500	141.1000	+24.647%	11	74	-21.176%
2026-01-20	113.2000	113.2000	113.2000	113.2000	-10.514%	15	68	-1.749%
2026-01-13	131.3400	131.7500	126.5000	126.5000	-8.000%	15	62	-12.079%
2026-01-12	138.0000	138.2500	137.4500	137.5000	-2.689%	14	55	-19.113%
2026-01-09	141.3000	141.3000	141.3000	141.3000	+2.771%	24	43	-21.288%
2026-01-02	137.4900	137.4900	137.4900	137.4900	-9.546%	1	20	-19.107%
2025-12-30	149.1900	152.0000	149.1900	152.0000	+3.296%	11	20	-26.829%
2025-12-29	147.6300	147.6300	147.1500	147.1500	-4.572%	11	20	-24.417%
2025-12-18	154.2000	154.2000	154.2000	154.2000	+0.850%	1	10	-27.873%
2025-12-17	152.9000	152.9000	152.9000	152.9000	+4.333%	1	10	-27.260%
2025-12-15	146.5500	146.5500	146.5500	146.5500	+0.673%	1	10	-24.108%
2025-12-12	145.5700	145.5700	145.5700	145.5700	-3.256%	2	10	-23.597%
2025-12-10	150.4700	150.4700	150.4700	150.4700	-10.461%	1	10	-26.085%
2025-12-08	168.0500	168.0500	168.0500	168.0500	+0.749%	1	9	-33.817%
2025-12-05	166.8000	166.8000	166.8000	166.8000	+3.557%	3	8	-33.321%
2025-12-04	161.1800	161.1800	161.0700	161.0700	+8.057%	13	8	-30.949%
2025-12-02	149.0600	149.0600	149.0600	149.0600	-0.294%	6	16	-25.386%
2025-12-01	149.5000	149.5000	149.5000	149.5000	-0.267%	1	10	-25.605%
2025-11-28	149.9200	149.9200	149.8900	149.9000	0.000%	10	10	-25.804%