Dark

META20270917C700
META Sep 17 2027 700.00 Call (META270917C00700000)
option OPRA

EOD

Jul 23, 2026

90.00-13.710%(-14.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	95.0000	95.5700	90.0000	90.0000	-13.710%	6	985	0.000%
2026-07-22	115.0300	115.0300	102.9200	104.3000	-9.580%	13	985	-13.710%
2026-07-21	116.0000	116.0000	115.3500	115.3500	-1.452%	2	983	-21.977%
2026-07-20	114.0000	117.0500	114.0000	117.0500	+1.544%	3	983	-23.110%
2026-07-17	112.1600	118.5600	107.4000	115.2700	-15.867%	40	983	-21.922%
2026-07-16	134.5000	137.3000	134.5000	137.0100	-0.969%	5	964	-34.311%
2026-07-15	133.5600	139.9900	133.5600	138.3500	+9.298%	4	965	-34.948%
2026-07-14	126.2600	127.6000	126.2600	126.5800	-1.609%	10	964	-28.899%
2026-07-13	130.7100	135.0000	127.7000	128.6500	-2.516%	24	964	-30.043%
2026-07-10	130.0000	134.5500	124.9000	131.9700	+25.686%	75	982	-31.803%
2026-07-09	75.5500	105.0000	75.5500	105.0000	+21.669%	82	974	-14.286%
2026-07-08	88.2000	88.2000	85.4000	86.3000	-6.773%	16	987	+4.287%
2026-07-07	87.0000	94.3300	87.0000	92.5700	+9.550%	35	987	-2.776%
2026-07-06	78.9600	84.5000	78.9600	84.5000	+12.667%	11	982	+6.509%
2026-07-02	79.0000	79.0000	75.0000	75.0000	-17.035%	18	977	+20.000%
2026-07-01	80.1000	94.1600	80.1000	90.4000	+44.825%	377	977	-0.442%
2026-06-30	62.1400	62.4300	62.1400	62.4200	-4.366%	10	1,151	+44.185%
2026-06-29	64.0000	65.7000	63.5000	65.2700	+7.000%	193	1,149	+37.889%
2026-06-26	57.0000	61.0000	57.0000	61.0000	+7.319%	79	1,156	+47.541%
2026-06-25	57.1000	61.0000	56.4000	56.8400	-8.691%	118	1,093	+58.339%
2026-06-24	62.2500	62.2500	62.2500	62.2500	-4.773%	1	990	+44.578%
2026-06-23	67.4000	67.4000	64.8600	65.3700	-0.955%	172	990	+37.678%
2026-06-22	70.0000	70.0000	66.0000	66.0000	-7.329%	3	1,079	+36.364%
2026-06-18	69.0000	73.1200	69.0000	71.2200	+2.328%	261	1,236	+26.369%
2026-06-17	76.0500	76.0500	69.6000	69.6000	-12.177%	443	1,236	+29.310%
2026-06-16	78.5600	80.9500	78.5600	79.2500	+2.284%	7	1,236	+13.565%
2026-06-15	77.5100	82.1000	77.4800	77.4800	+13.941%	592	1,236	+16.159%
2026-06-12	69.5000	69.5000	67.6500	68.0000	+0.473%	580	665	+32.353%
2026-06-11	65.3500	68.0000	64.5000	67.6800	-1.485%	12	888	+32.979%
2026-06-10	76.3300	76.3300	68.7000	68.7000	-11.125%	13	885	+31.004%
2026-06-09	75.5300	77.3000	75.5300	77.3000	-0.515%	4	885	+16.429%
2026-06-08	74.5000	77.7000	74.5000	77.7000	-0.931%	10	887	+15.830%
2026-06-05	88.4500	88.4500	76.0000	78.4300	-24.767%	18	890	+14.752%
2026-06-04	101.1500	104.2500	99.6700	104.2500	+17.465%	15	889	-13.669%
2026-06-03	88.7500	89.4500	88.7500	88.7500	+7.968%	3	884	+1.408%
2026-06-02	85.8400	87.0000	81.6000	82.2000	-2.975%	20	884	+9.489%
2026-06-01	88.4400	88.4400	84.7200	84.7200	-9.118%	32	881	+6.232%
2026-05-29	91.5000	94.0000	91.5000	93.2200	-6.076%	44	899	-3.454%
2026-05-28	99.0000	100.0200	99.0000	99.2500	-0.561%	13	905	-9.320%
2026-05-27	84.9200	99.8100	84.8500	99.8100	+18.821%	9	905	-9.829%
2026-05-26	83.0000	84.0000	83.0000	84.0000	+0.048%	3	906	+7.143%
2026-05-22	86.0000	86.0000	83.9600	83.9600	+3.654%	2	905	+7.194%
2026-05-21	81.0000	81.0000	81.0000	81.0000	-0.234%	3	904	+11.111%
2026-05-19	81.3000	81.3000	81.1900	81.1900	-4.460%	2	904	+10.851%
2026-05-18	85.0000	85.2000	84.9800	84.9800	-5.050%	24	904	+5.907%
2026-05-15	89.5000	89.5000	89.5000	89.5000	-2.844%	2	904	+0.559%
2026-05-14	92.0000	92.1200	92.0000	92.1200	+3.506%	2	904	-2.301%
2026-05-13	82.0000	89.0000	82.0000	89.0000	+11.306%	15	900	+1.124%
2026-05-12	76.5000	79.9600	76.0000	79.9600	+0.100%	14	900	+12.556%
2026-05-11	80.1000	81.4000	79.4500	79.8800	-6.453%	28	900	+12.669%
2026-05-08	84.0000	85.3900	83.8000	85.3900	-3.743%	22	900	+5.399%
2026-05-07	91.2000	91.2000	87.3800	88.7100	+1.267%	28	904	+1.454%
2026-05-06	90.3800	90.3800	87.2500	87.6000	+7.485%	14	908	+2.740%
2026-05-05	81.8700	82.5200	81.5000	81.5000	-6.300%	3	904	+10.429%
2026-05-04	84.0000	88.8000	84.0000	86.9800	-2.870%	15	904	+3.472%
2026-05-01	86.0000	89.5500	86.0000	89.5500	+2.766%	7	907	+0.503%
2026-04-30	88.2300	88.2300	84.4500	87.1400	-31.223%	18	907	+3.282%
2026-04-29	123.4100	126.7000	122.8500	126.7000	-3.459%	152	907	-28.966%
2026-04-27	130.5000	132.7000	129.8700	131.2400	+9.650%	7	761	-31.423%
2026-04-23	119.6900	119.6900	119.6900	119.6900	-5.324%	1	758	-24.806%
2026-04-21	126.4200	126.4200	126.4200	126.4200	+1.217%	1	757	-28.809%
2026-04-20	124.9000	124.9000	124.9000	124.9000	-6.435%	5	757	-27.942%
2026-04-17	133.7900	133.7900	133.0700	133.4900	+3.794%	7	757	-32.579%
2026-04-15	128.5000	128.6100	128.5000	128.6100	+9.670%	3	755	-30.021%
2026-04-14	109.0000	117.2700	109.0000	117.2700	+14.076%	4	756	-23.254%
2026-04-10	100.2500	102.8000	100.2000	102.8000	-4.920%	51	755	-12.451%
2026-04-09	104.6000	108.1200	104.6000	108.1200	+13.811%	21	760	-16.759%
2026-04-08	87.5700	103.3000	84.2000	95.0000	+25.578%	28	761	-5.263%
2026-04-06	76.7000	76.7000	75.6500	75.6500	-0.395%	696	739	+18.969%
2026-04-02	75.0000	75.9500	75.0000	75.9500	-10.647%	2	98	+18.499%
2026-04-01	81.0900	85.0000	79.4600	85.0000	+40.659%	10	98	+5.882%
2026-03-30	60.0100	62.2500	60.0100	60.4300	+4.190%	10	92	+48.933%
2026-03-27	57.4900	58.0000	57.4900	58.0000	-11.450%	6	96	+55.172%
2026-03-26	77.8500	77.8500	65.5000	65.5000	-24.954%	17	95	+37.405%
2026-03-25	87.2800	87.2800	87.2800	87.2800	-4.455%	1	83	+3.116%
2026-03-23	91.3500	91.3500	91.3500	91.3500	+7.433%	1	83	-1.478%
2026-03-20	86.0000	86.0000	85.0300	85.0300	-7.926%	6	83	+5.845%
2026-03-19	92.8800	92.8800	90.7500	92.3500	-4.646%	7	82	-2.545%
2026-03-18	95.9000	96.9000	95.9000	96.8500	-1.725%	3	81	-7.073%
2026-03-17	99.7800	100.0000	98.4500	98.5500	-5.149%	17	79	-8.676%
2026-03-16	103.9000	103.9000	103.9000	103.9000	+7.113%	5	63	-13.378%
2026-03-13	100.7500	100.7500	96.7500	97.0000	-12.770%	10	63	-7.216%
2026-03-12	111.1000	111.2000	111.1000	111.2000	-4.097%	4	60	-19.065%
2026-03-11	116.6500	116.6500	115.9500	115.9500	-3.294%	3	56	-22.380%
2026-03-10	118.0000	119.9000	118.0000	119.9000	+10.000%	2	53	-24.937%
2026-03-09	109.0000	109.0000	109.0000	109.0000	-4.218%	3	54	-17.431%
2026-03-06	113.3400	113.8000	113.3400	113.8000	-3.926%	2	52	-20.914%
2026-03-05	118.7500	118.7600	118.3000	118.4500	-6.916%	10	52	-24.019%
2026-03-04	127.2500	127.2500	127.2500	127.2500	+8.872%	1	42	-29.273%
2026-03-02	116.8800	116.8800	116.8800	116.8800	-0.316%	1	42	-22.998%
2026-02-25	117.2300	117.2500	117.1900	117.2500	+5.355%	10	32	-23.241%
2026-02-24	111.2900	111.2900	111.2900	111.2900	-4.685%	1	32	-19.130%
2026-02-13	116.7600	116.7600	116.7600	116.7600	-4.217%	1	31	-22.919%
2026-02-12	119.0500	121.9000	119.0500	121.9000	-4.407%	4	31	-26.169%
2026-02-05	124.0000	127.5200	124.0000	127.5200	-20.065%	2	28	-29.423%
2026-01-30	159.5000	159.5300	159.5000	159.5300	-6.855%	2	28	-43.584%
2026-01-29	175.0000	175.0000	171.2700	171.2700	+26.773%	5	27	-47.451%
2026-01-28	135.1000	135.1000	135.1000	135.1000	+0.558%	1	32	-33.383%
2026-01-27	134.6000	134.6000	134.3500	134.3500	-3.692%	2	31	-33.011%
2026-01-26	139.5000	139.5000	139.5000	139.5000	+5.666%	2	30	-35.484%
2026-01-23	129.7500	132.0200	129.7500	132.0200	+31.665%	7	29	-31.829%
2026-01-21	97.8700	100.2700	97.7400	100.2700	-5.047%	6	36	-10.242%
2026-01-16	105.7500	105.7500	105.6000	105.6000	+2.078%	2	34	-14.773%
2026-01-15	103.4500	103.4500	103.4500	103.4500	+0.986%	1	34	-13.001%
2026-01-14	102.4400	102.4400	102.4400	102.4400	-3.176%	2	33	-12.144%
2026-01-13	105.6900	105.8000	105.6900	105.8000	-8.588%	4	33	-14.934%
2026-01-08	113.0400	115.7400	113.0400	115.7400	-2.739%	10	32	-22.240%
2026-01-07	118.9900	120.0000	118.7000	119.0000	-4.990%	20	27	-24.370%
2026-01-06	124.0300	125.2500	124.0000	125.2500	-1.183%	11	23	-28.144%
2026-01-05	126.7500	126.7500	126.7500	126.7500	+4.978%	1	24	-28.994%
2026-01-02	117.1200	120.7400	117.1200	120.7400	-6.403%	2	24	-25.460%
2025-12-22	129.0000	129.0000	129.0000	129.0000	+0.039%	1	22	-30.233%
2025-12-10	128.9500	128.9500	128.9500	128.9500	-3.697%	1	22	-30.206%
2025-12-09	134.0500	134.0500	133.9000	133.9000	-7.336%	3	22	-32.786%
2025-12-05	144.4200	144.5000	144.4200	144.5000	+2.519%	3	21	-37.716%
2025-12-04	140.9500	140.9500	140.9500	140.9500	+11.874%	1	19	-36.148%
2025-12-03	125.9900	125.9900	125.9900	125.9900	+0.994%	1	18	-28.566%
2025-12-02	125.1300	125.1300	124.7500	124.7500	+5.479%	4	18	-27.856%
2025-11-25	117.6500	120.2500	117.6500	118.2700	+7.323%	7	17	-23.903%
2025-11-24	110.2000	110.2000	110.2000	110.2000	+11.561%	1	12	-18.330%
2025-11-21	98.7800	98.7800	98.7800	98.7800	-1.220%	10	11	-8.888%
2025-11-19	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	-10.000%