Dark

META20280616C550
META Jun 16 2028 550.00 Call (META280616C00550000)
option OPRA

EOD

Jul 23, 2026

187.25-10.321%(-21.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	193.0500	193.0500	186.3200	187.2500	-10.321%	15	418	0.000%
2026-07-22	208.8000	208.8000	208.8000	208.8000	-0.571%	1	416	-10.321%
2026-07-17	210.0000	210.0000	210.0000	210.0000	-16.000%	4	415	-10.833%
2026-07-15	254.6500	254.6500	250.0000	250.0000	+4.123%	12	415	-25.100%
2026-07-10	235.0500	240.1000	235.0500	240.1000	+32.032%	5	405	-22.012%
2026-07-08	186.0000	186.0000	181.8500	181.8500	-6.297%	3	406	+2.969%
2026-07-07	191.8800	198.3500	191.8800	194.0700	+12.095%	9	404	-3.514%
2026-07-06	173.1300	173.1300	173.1300	173.1300	+1.841%	3	402	+8.156%
2026-07-02	168.4800	170.0000	168.4800	170.0000	-12.709%	4	402	+10.147%
2026-07-01	187.0000	194.7500	187.0000	194.7500	+27.688%	12	402	-3.851%
2026-06-29	151.6300	152.5200	151.6300	152.5200	+7.408%	3	402	+22.771%
2026-06-26	142.0000	142.0000	142.0000	142.0000	+0.781%	2	399	+31.866%
2026-06-25	139.9500	145.8000	138.3000	140.9000	-7.667%	28	399	+32.896%
2026-06-24	152.1000	152.6000	152.1000	152.6000	-4.625%	3	383	+22.706%
2026-06-23	160.0000	160.0000	160.0000	160.0000	+0.031%	1	382	+17.031%
2026-06-18	158.0000	159.9500	158.0000	159.9500	+1.491%	2	375	+17.068%
2026-06-17	165.0000	166.0000	157.6000	157.6000	-12.449%	5	375	+18.813%
2026-06-16	180.0100	180.0100	180.0100	180.0100	+1.328%	1	375	+4.022%
2026-06-15	169.3400	177.6500	169.3400	177.6500	+13.225%	5	376	+5.404%
2026-06-12	154.0000	157.0000	154.0000	156.9000	+0.577%	3	378	+19.344%
2026-06-11	150.9500	156.0000	149.5300	156.0000	-1.285%	10	379	+20.032%
2026-06-10	160.9200	160.9200	158.0300	158.0300	-5.371%	2	374	+18.490%
2026-06-09	175.5000	175.5000	167.0000	167.0000	-0.937%	2	372	+12.126%
2026-06-08	170.0000	170.0000	168.4300	168.5800	-2.102%	3	372	+11.075%
2026-06-05	190.0000	190.7000	163.7500	172.2000	-13.467%	11	369	+8.740%
2026-06-04	196.0000	206.9600	196.0000	199.0000	+2.842%	15	363	-5.905%
2026-06-03	186.0000	194.2500	186.0000	193.5000	+6.494%	14	373	-3.230%
2026-06-02	181.0000	181.8000	181.0000	181.7000	+0.387%	7	366	+3.054%
2026-06-01	189.5000	189.5000	181.0000	181.0000	-7.179%	4	365	+3.453%
2026-05-29	195.0000	195.0000	195.0000	195.0000	-2.500%	1	362	-3.974%
2026-05-28	200.0000	200.0000	200.0000	200.0000	-1.235%	9	361	-6.375%
2026-05-27	189.0000	202.5000	184.2500	202.5000	+11.264%	10	367	-7.531%
2026-05-26	182.0000	182.0000	182.0000	182.0000	-1.087%	3	357	+2.885%
2026-05-22	184.0000	184.0000	184.0000	184.0000	+5.924%	2	360	+1.766%
2026-05-21	175.0000	175.0000	173.7100	173.7100	-2.410%	2	362	+7.795%
2026-05-19	178.0000	178.0000	178.0000	178.0000	-3.784%	1	362	+5.197%
2026-05-18	185.0000	185.0000	185.0000	185.0000	-2.116%	1	363	+1.216%
2026-05-15	186.0000	189.0000	186.0000	189.0000	-2.123%	3	363	-0.926%
2026-05-14	193.1000	193.1000	193.1000	193.1000	+8.483%	1	360	-3.030%
2026-05-11	178.0000	178.0000	178.0000	178.0000	-2.503%	3	360	+5.197%
2026-05-08	183.0000	183.0000	182.5700	182.5700	-3.402%	4	357	+2.563%
2026-05-07	189.0000	189.0000	189.0000	189.0000	+6.780%	1	356	-0.926%
2026-05-05	182.0000	182.0000	177.0000	177.0000	-5.353%	2	357	+5.791%
2026-05-04	183.4500	187.0100	183.2500	187.0100	+0.241%	6	355	+0.128%
2026-05-01	188.0000	188.0000	186.5600	186.5600	+1.912%	2	353	+0.370%
2026-04-30	181.3800	183.5100	178.1200	183.0600	-21.548%	8	353	+2.289%
2026-04-28	233.4500	233.4500	233.3400	233.3400	-3.463%	6	351	-19.752%
2026-04-27	241.7100	241.7100	241.7100	241.7100	+5.550%	3	351	-22.531%
2026-04-23	229.0000	229.0000	229.0000	229.0000	-4.583%	1	351	-18.231%
2026-04-21	240.0000	240.0000	240.0000	240.0000	-2.240%	1	351	-21.979%
2026-04-17	245.5000	245.5000	245.5000	245.5000	+20.361%	4	351	-23.727%
2026-04-08	203.9700	203.9700	203.9700	203.9700	+25.451%	1	351	-8.197%
2026-04-07	162.5900	162.5900	162.5900	162.5900	-3.036%	1	351	+15.167%
2026-04-06	167.6000	167.9300	166.9000	167.6800	+8.181%	8	350	+11.671%
2026-03-31	155.0000	155.0000	155.0000	155.0000	+9.929%	1	349	+20.806%
2026-03-30	137.5000	141.0000	137.5000	141.0000	+4.444%	3	349	+32.801%
2026-03-27	138.5400	138.5400	133.5000	135.0000	-11.695%	16	349	+38.704%
2026-03-26	168.5000	168.5000	150.3400	152.8800	-17.362%	166	355	+22.482%
2026-03-23	187.0000	187.0000	185.0000	185.0000	-10.194%	161	196	+1.216%
2026-02-24	206.0000	206.0000	206.0000	206.0000	-9.530%	1	36	-9.102%
2026-02-20	227.7000	227.7000	227.7000	227.7000	+6.826%	3	36	-17.765%
2026-02-18	213.0000	213.1500	213.0000	213.1500	-2.225%	2	36	-12.151%
2026-02-13	218.0000	218.0000	218.0000	218.0000	-3.111%	2	35	-14.106%
2026-02-06	235.0000	235.0000	225.0000	225.0000	-17.877%	2	35	-16.778%
2026-01-30	277.0500	277.2500	273.9800	273.9800	-6.226%	27	35	-31.656%
2026-01-29	279.6500	292.1700	279.6500	292.1700	+32.222%	4	29	-35.911%
2026-01-22	206.0000	220.9700	206.0000	220.9700	+13.318%	2	29	-15.260%
2026-01-21	193.0000	195.0000	193.0000	195.0000	+3.175%	3	30	-3.974%
2026-01-20	190.7400	190.7400	189.0000	189.0000	-3.077%	5	30	-0.926%
2026-01-14	204.0000	204.0000	195.0000	195.0000	-4.711%	13	29	-3.974%
2026-01-13	207.0500	207.0500	204.6400	204.6400	-5.039%	11	18	-8.498%
2026-01-12	221.7000	221.7000	215.5000	215.5000	+0.673%	7	7	-13.109%
2026-01-08	214.0600	214.0600	214.0600	214.0600	-6.237%	2	3	-12.525%
2026-01-06	228.3000	228.3000	228.3000	228.3000	0.000%	1	1	-17.981%