Dark

META20280616C600
META Jun 16 2028 600.00 Call (META280616C00600000)
option OPRA

EOD

Jul 23, 2026

170.32-7.935%(-14.68)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	173.0000	173.0000	167.7000	170.3200	-7.935%	47	498	0.000%
2026-07-22	185.0000	185.0000	185.0000	185.0000	-7.059%	3	455	-7.935%
2026-07-21	199.0000	201.0000	199.0000	199.0500	-0.430%	3	455	-14.434%
2026-07-20	201.6300	201.8700	199.9100	199.9100	-1.909%	5	456	-14.802%
2026-07-17	196.2500	203.8000	188.6500	203.8000	-6.234%	6	457	-16.428%
2026-07-16	227.0000	227.0000	217.3500	217.3500	-2.095%	2	456	-21.638%
2026-07-15	222.9800	222.9800	222.0000	222.0000	+6.119%	8	457	-23.279%
2026-07-14	214.0000	214.0000	209.2000	209.2000	-0.381%	3	465	-18.585%
2026-07-13	210.0000	210.0000	210.0000	210.0000	-3.515%	1	466	-18.895%
2026-07-10	210.0000	217.6500	210.0000	217.6500	+20.249%	8	466	-21.746%
2026-07-09	162.0000	181.0000	162.0000	181.0000	+5.848%	22	468	-5.901%
2026-07-07	163.0000	171.2500	160.0000	171.0000	+9.440%	55	450	-0.398%
2026-07-06	148.0000	156.2500	148.0000	156.2500	+7.167%	7	425	+9.005%
2026-07-02	148.5000	148.5000	145.6500	145.8000	-12.369%	25	409	+16.818%
2026-07-01	153.6500	175.0000	152.4000	166.3800	+30.915%	31	409	+2.368%
2026-06-30	126.4100	127.0900	126.0000	127.0900	-3.639%	13	423	+34.015%
2026-06-29	135.0000	135.0000	131.0000	131.8900	+6.664%	23	414	+29.138%
2026-06-26	118.4700	125.8000	118.4700	123.6500	+2.589%	29	397	+37.744%
2026-06-25	119.6400	124.8000	119.6400	120.5300	-4.870%	36	395	+41.309%
2026-06-24	131.1900	131.1900	126.7000	126.7000	-3.797%	11	393	+34.428%
2026-06-23	131.7000	131.7000	131.7000	131.7000	-1.680%	1	395	+29.324%
2026-06-22	137.0000	137.0000	131.5000	133.9500	-4.185%	30	394	+27.152%
2026-06-18	134.0600	143.0000	134.0600	139.8000	+1.378%	12	381	+21.831%
2026-06-17	146.5400	147.2500	137.9000	137.9000	-10.733%	16	381	+23.510%
2026-06-16	156.0000	160.0000	150.8500	154.4800	+1.405%	8	381	+10.254%
2026-06-15	148.0000	155.8300	148.0000	152.3400	+14.326%	74	382	+11.803%
2026-06-12	138.4600	138.4600	131.0000	133.2500	-0.560%	11	416	+27.820%
2026-06-11	132.5000	136.0000	127.5000	134.0000	-1.903%	22	413	+27.104%
2026-06-10	140.1000	140.4300	136.6000	136.6000	-10.467%	9	395	+24.685%
2026-06-09	148.5500	153.0000	148.5500	152.5700	+2.768%	3	390	+11.634%
2026-06-08	150.0000	152.0000	145.4500	148.4600	-2.297%	14	387	+14.725%
2026-06-05	167.6000	167.6000	143.4000	151.9500	-12.183%	14	380	+12.090%
2026-06-04	178.0000	182.1900	173.0300	173.0300	+0.581%	6	372	-1.566%
2026-06-03	166.0000	172.0300	162.5700	172.0300	+12.072%	36	374	-0.994%
2026-06-02	155.0000	162.4000	153.5000	153.5000	-2.848%	8	371	+10.958%
2026-06-01	165.8300	165.8300	157.0000	158.0000	-8.081%	29	367	+7.797%
2026-05-29	171.0000	174.0000	168.1400	171.8900	-1.777%	18	341	-0.913%
2026-05-28	175.0000	178.0000	175.0000	175.0000	-1.414%	41	336	-2.674%
2026-05-27	159.9800	177.5100	159.9800	177.5100	+11.994%	14	302	-4.050%
2026-05-26	157.1000	159.2400	157.0400	158.5000	+0.814%	4	314	+7.457%
2026-05-21	154.9800	157.9700	149.4800	157.2200	+1.334%	9	314	+8.332%
2026-05-20	153.5900	156.7900	153.5900	155.1500	-2.360%	8	314	+9.778%
2026-05-19	158.2200	162.5400	154.7600	158.9000	-1.901%	19	294	+7.187%
2026-05-18	157.9900	162.5200	157.9900	161.9800	-2.363%	11	294	+5.149%
2026-05-14	168.0800	168.0800	165.9000	165.9000	+7.039%	3	294	+2.664%
2026-05-12	152.6200	154.9900	152.0000	154.9900	+1.004%	11	295	+9.891%
2026-05-11	155.0000	155.8000	152.0700	153.4500	-3.980%	22	295	+10.994%
2026-05-08	163.2600	163.2600	159.8100	159.8100	-2.555%	2	273	+6.577%
2026-05-07	168.1000	168.1700	164.0000	164.0000	+1.630%	6	273	+3.854%
2026-05-06	154.7000	165.0000	154.7000	161.3700	+2.457%	58	279	+5.546%
2026-05-05	158.0000	158.0000	154.2000	157.5000	-1.563%	16	276	+8.140%
2026-05-04	159.0000	160.0000	158.4000	160.0000	-1.235%	4	262	+6.450%
2026-05-01	162.1800	163.0000	162.0000	162.0000	-2.994%	10	254	+5.136%
2026-04-30	160.9100	167.2000	154.4500	167.0000	-19.638%	165	254	+1.988%
2026-04-28	207.4500	207.8100	207.4500	207.8100	-1.512%	2	104	-18.041%
2026-04-27	211.0000	211.0000	211.0000	211.0000	+1.932%	5	104	-19.280%
2026-04-23	204.0000	207.0000	203.0000	207.0000	-5.930%	13	101	-17.720%
2026-04-17	214.0000	220.0500	214.0000	220.0500	+2.683%	11	88	-22.599%
2026-04-16	211.0000	214.3000	211.0000	214.3000	-0.349%	5	96	-20.523%
2026-04-15	207.0000	215.0500	206.0000	215.0500	+6.540%	21	100	-20.800%
2026-04-14	197.0000	205.0500	196.0000	201.8500	+14.688%	22	107	-15.621%
2026-04-13	178.0000	178.0000	176.0000	176.0000	-1.742%	8	89	-3.227%
2026-04-10	182.7500	182.7500	179.1200	179.1200	-3.178%	2	89	-4.913%
2026-04-09	181.9900	186.4000	180.8700	185.0000	+9.461%	5	89	-7.935%
2026-04-08	155.0000	170.0000	155.0000	169.0100	+20.087%	17	87	+0.775%
2026-04-07	139.0000	140.7400	139.0000	140.7400	-3.754%	7	85	+21.017%
2026-04-06	146.2300	146.2300	146.2300	146.2300	+1.853%	1	85	+16.474%
2026-04-02	137.0300	144.0000	137.0300	143.5700	-6.163%	4	82	+18.632%
2026-04-01	155.1000	155.1000	153.0000	153.0000	+7.504%	4	82	+11.320%
2026-03-31	133.4800	145.2000	133.4000	142.3200	+18.353%	16	80	+19.674%
2026-03-30	118.5300	121.4000	118.5300	120.2500	+2.839%	5	81	+41.638%
2026-03-27	117.6200	117.6200	113.7900	116.9300	-9.251%	14	83	+45.660%
2026-03-26	137.9300	137.9300	128.8500	128.8500	-19.469%	28	85	+32.185%
2026-03-25	158.7600	160.0000	158.7600	160.0000	-1.768%	5	81	+6.450%
2026-03-23	162.8800	162.8800	162.8800	162.8800	+5.125%	1	76	+4.568%
2026-03-20	161.9100	161.9100	154.9400	154.9400	-6.097%	23	76	+9.926%
2026-03-19	165.0000	165.0000	165.0000	165.0000	-8.389%	1	67	+3.224%
2026-03-09	180.1100	180.1100	180.1100	180.1100	-5.948%	1	66	-5.436%
2026-03-06	192.0000	192.0000	191.5000	191.5000	-8.373%	5	67	-11.060%
2026-03-04	209.0000	209.0000	209.0000	209.0000	+11.170%	1	66	-18.507%
2026-02-18	188.0000	188.5000	187.5000	188.0000	-7.902%	9	65	-9.404%
2026-02-11	204.1300	204.1300	204.1300	204.1300	+1.049%	2	62	-16.563%
2026-02-09	202.0100	202.0100	202.0100	202.0100	+2.543%	1	60	-15.687%
2026-02-06	197.0000	197.0000	197.0000	197.0000	-5.742%	1	60	-13.543%
2026-02-04	214.0500	214.0500	208.3000	209.0000	-7.808%	11	59	-18.507%
2026-02-03	226.7000	226.7000	226.7000	226.7000	-3.941%	1	70	-24.870%
2026-02-02	236.0000	236.0000	236.0000	236.0000	-3.567%	1	69	-27.831%
2026-01-30	244.7500	244.8600	244.7300	244.7300	-7.289%	3	68	-30.405%
2026-01-29	263.9700	263.9700	263.9700	263.9700	+21.366%	1	70	-35.478%
2026-01-27	217.5000	217.5000	217.5000	217.5000	+1.512%	1	69	-21.692%
2026-01-26	214.2600	214.2600	214.2600	214.2600	+3.010%	1	70	-20.508%
2026-01-23	208.0000	208.0000	208.0000	208.0000	+5.584%	1	71	-18.115%
2026-01-22	184.0000	197.0000	184.0000	197.0000	+16.568%	15	72	-13.543%
2026-01-21	165.0000	170.0000	163.5000	169.0000	+2.146%	5	66	+0.781%
2026-01-20	163.2400	169.3000	162.3800	165.4500	-5.726%	38	62	+2.943%
2026-01-16	178.3200	178.3200	175.5000	175.5000	+1.153%	14	16	-2.952%
2026-01-15	173.5000	173.5000	173.5000	173.5000	+0.277%	1	16	-1.833%
2026-01-14	175.1500	175.1500	172.2000	173.0200	-4.845%	10	15	-1.561%
2026-01-13	185.5200	185.5200	178.3500	181.8300	-4.726%	10	9	-6.330%
2026-01-12	190.8500	190.8500	190.8500	190.8500	-2.628%	1	4	-10.757%
2026-01-09	196.0000	196.0000	196.0000	196.0000	+2.618%	3	4	-13.102%
2026-01-08	191.0000	191.0000	191.0000	191.0000	-3.046%	3	4	-10.827%
2026-01-07	194.0000	197.0000	194.0000	197.0000	-2.716%	6	4	-13.543%
2026-01-06	202.5000	202.5000	202.5000	202.5000	0.000%	1	1	-15.891%