Dark

META20270617C1020
META Jun 17 2027 1020.00 Call (META270617C01020000)
option OPRA

EOD

Sep 17, 2026

24.05-0.702%(-0.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.4000	24.5000	23.4000	24.0500	-0.702%	11	812	0.000%
2026-09-15	24.1600	24.2200	24.1600	24.2200	+8.367%	100	819	-0.702%
2026-09-14	22.2200	22.3500	22.2200	22.3500	+3.953%	108	819	+7.606%
2026-09-11	21.9800	22.4000	21.1000	21.5000	+4.623%	517	752	+11.860%
2026-09-10	20.5500	20.5500	20.5500	20.5500	-9.031%	1	430	+17.032%
2026-09-09	21.5500	22.5900	21.5500	22.5900	+51.104%	2	430	+6.463%
2026-09-08	14.9500	14.9500	14.9500	14.9500	+0.336%	1	429	+60.870%
2026-09-03	14.1500	15.1000	14.1500	14.9000	+42.720%	21	429	+61.409%
2026-09-01	10.4400	10.4400	10.4400	10.4400	-22.667%	4	435	+130.364%
2026-08-26	12.8000	13.5000	12.8000	13.5000	+18.421%	2	435	+78.148%
2026-08-25	11.4000	11.4000	11.4000	11.4000	+12.648%	5	435	+110.965%
2026-08-19	10.1200	10.1200	10.1200	10.1200	+9.405%	5	439	+137.648%
2026-08-18	9.2900	10.1000	9.2500	9.2500	-15.371%	14	444	+160.000%
2026-08-17	10.8000	10.9300	10.7000	10.9300	-29.484%	13	440	+120.037%
2026-08-11	15.5000	15.5000	15.5000	15.5000	+3.333%	1	440	+55.161%
2026-08-10	15.0000	15.0000	15.0000	15.0000	+4.167%	2	439	+60.333%
2026-08-05	14.4000	14.4000	14.4000	14.4000	-7.395%	1	439	+67.014%
2026-08-03	15.5500	15.5500	15.5500	15.5500	+44.249%	200	439	+54.662%
2026-07-31	10.7000	11.0000	10.7000	10.7800	+14.681%	5	547	+123.098%
2026-07-30	9.7500	9.9000	9.4000	9.4000	-43.373%	10	545	+155.851%
2026-07-29	16.6000	16.6000	16.6000	16.6000	-22.212%	1	539	+44.880%
2026-07-24	21.3400	21.3400	21.3400	21.3400	-9.191%	1	539	+12.699%
2026-07-23	22.9000	23.7000	22.9000	23.5000	-11.654%	45	538	+2.340%
2026-07-22	26.6000	26.6000	26.6000	26.6000	-17.160%	1	555	-9.586%
2026-07-20	32.1100	32.1100	32.1100	32.1100	+7.033%	2	555	-25.101%
2026-07-17	30.0000	30.0000	30.0000	30.0000	-27.798%	1	554	-19.833%
2026-07-15	41.5500	41.5500	41.5500	41.5500	+17.705%	1	553	-42.118%
2026-07-14	37.4000	37.8200	35.3000	35.3000	-7.833%	13	552	-31.870%
2026-07-13	38.2500	38.3000	38.2500	38.3000	-6.585%	13	549	-37.206%
2026-07-10	31.0000	41.0000	31.0000	41.0000	+55.185%	5	547	-41.341%
2026-07-09	21.1000	26.4200	21.1000	26.4200	+66.164%	2	547	-8.970%
2026-07-06	16.1700	16.1700	15.9000	15.9000	-3.519%	26	546	+51.258%
2026-07-02	16.4800	16.4800	16.4800	16.4800	-26.918%	1	551	+45.934%
2026-07-01	19.7000	22.5500	19.7000	22.5500	+84.836%	5	551	+6.652%
2026-06-30	12.2000	12.2000	12.2000	12.2000	+9.910%	5	553	+97.131%
2026-06-26	11.1000	11.1000	11.1000	11.1000	-12.736%	1	553	+116.667%
2026-06-24	12.7200	12.7200	12.7200	12.7200	-12.276%	6	553	+89.072%
2026-06-18	14.5000	14.5000	14.5000	14.5000	-9.375%	1	552	+65.862%
2026-06-17	16.4000	16.4000	16.0000	16.0000	+10.497%	3	552	+50.313%
2026-06-10	14.4800	14.4800	14.4800	14.4800	-18.880%	1	552	+66.091%
2026-06-08	17.9000	17.9000	17.8500	17.8500	+7.595%	4	553	+34.734%
2026-06-05	20.3500	20.3500	16.5900	16.5900	-28.026%	5	553	+44.967%
2026-06-03	23.0000	23.1000	23.0000	23.0500	+8.726%	38	553	+4.338%
2026-06-02	21.2000	21.2000	21.2000	21.2000	+4.228%	1	530	+13.443%
2026-06-01	21.1200	21.1200	20.3400	20.3400	-5.746%	2	530	+18.240%
2026-05-28	22.5500	22.5500	21.0800	21.5800	-1.236%	77	528	+11.446%
2026-05-27	22.2500	22.2500	21.8500	21.8500	+27.109%	13	517	+10.069%
2026-05-26	17.3000	17.3000	17.1500	17.1900	+3.554%	11	517	+39.907%
2026-05-22	16.6000	16.6000	16.6000	16.6000	+3.750%	1	513	+44.880%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-6.433%	2	512	+50.313%
2026-05-18	17.4500	17.4500	16.9500	17.1000	-9.619%	108	512	+40.643%
2026-05-14	18.9200	18.9200	18.9200	18.9200	+4.820%	1	475	+27.114%
2026-05-07	18.7000	19.0000	18.0500	18.0500	+15.705%	158	475	+33.241%
2026-05-05	16.5000	16.5000	15.6000	15.6000	-13.285%	4	506	+54.167%
2026-05-04	17.0400	17.9900	17.0400	17.9900	-3.123%	5	506	+33.685%
2026-05-01	18.5700	18.5700	18.5700	18.5700	+0.378%	6	503	+29.510%
2026-04-30	18.2700	18.5000	16.7800	18.5000	-38.272%	161	503	+30.000%
2026-04-29	30.6000	30.6000	29.9700	29.9700	-2.219%	16	493	-19.753%
2026-04-28	30.6500	30.6500	30.6500	30.6500	-5.692%	5	478	-21.533%
2026-04-27	31.2100	32.5000	31.2100	32.5000	+7.794%	7	478	-26.000%
2026-04-24	29.8500	30.1500	29.8500	30.1500	+6.237%	22	484	-20.232%
2026-04-23	28.0000	28.3800	28.0000	28.3800	-6.244%	34	488	-15.257%
2026-04-20	30.2700	30.2700	30.2700	30.2700	-9.181%	11	489	-20.548%
2026-04-17	33.3300	33.3300	33.3300	33.3300	+7.516%	1	494	-27.843%
2026-04-16	31.0000	31.0000	31.0000	31.0000	-1.493%	1	493	-22.419%
2026-04-15	31.4700	31.4700	31.4700	31.4700	+8.517%	1	494	-23.578%
2026-04-14	28.5000	29.0000	28.1000	29.0000	+35.198%	3	495	-17.069%
2026-04-13	21.4500	21.4500	21.4500	21.4500	-1.379%	10	496	+12.121%
2026-04-10	21.7500	21.7500	21.7500	21.7500	+11.710%	24	506	+10.575%
2026-04-08	15.6000	22.0000	15.6000	19.4700	+28.940%	33	495	+23.523%
2026-04-01	15.1000	15.1000	15.1000	15.1000	+50.249%	6	495	+59.272%
2026-03-30	10.0500	10.0500	10.0500	10.0500	+6.349%	300	495	+139.303%
2026-03-27	9.5000	9.5000	9.4500	9.4500	-19.915%	2	229	+154.497%
2026-03-26	11.8000	11.8000	11.8000	11.8000	-28.787%	1	227	+103.814%
2026-03-24	16.5000	16.5700	16.4500	16.5700	+0.424%	11	227	+45.142%
2026-03-20	17.0700	17.0700	16.5000	16.5000	-10.907%	12	224	+45.758%
2026-03-19	18.5100	18.5200	18.4900	18.5200	-6.228%	10	223	+29.860%
2026-03-18	19.6000	19.7500	19.6000	19.7500	+0.407%	13	221	+21.772%
2026-03-17	19.6700	19.6700	19.6700	19.6700	-1.404%	1	209	+22.267%
2026-03-13	19.9500	19.9500	19.9500	19.9500	-23.269%	1	210	+20.551%
2026-03-11	26.0000	26.0000	26.0000	26.0000	-0.192%	20	209	-7.500%
2026-03-06	26.2000	26.2000	26.0500	26.0500	-16.640%	14	205	-7.678%
2026-03-04	31.4000	31.4000	31.2500	31.2500	+11.012%	18	198	-23.040%
2026-03-03	28.1500	28.1500	28.1500	28.1500	+4.259%	1	198	-14.565%
2026-02-27	27.5000	27.5000	27.0000	27.0000	-27.322%	51	197	-10.926%
2026-02-09	33.7500	37.2500	33.7500	37.1500	-8.158%	28	149	-35.262%
2026-02-03	40.4500	40.4500	40.4500	40.4500	-7.543%	2	131	-40.544%
2026-02-02	43.9500	43.9500	43.7500	43.7500	-8.262%	2	133	-45.029%
2026-01-30	49.5000	49.5000	46.6000	47.6900	-13.917%	19	134	-49.570%
2026-01-29	58.0000	58.0000	55.4000	55.4000	+31.905%	4	127	-56.588%
2026-01-27	41.8200	42.0000	41.8200	42.0000	-1.293%	3	127	-42.738%
2026-01-26	42.4600	42.5500	42.4600	42.5500	+71.227%	2	127	-43.478%
2026-01-21	24.7500	24.8500	24.7500	24.8500	+4.852%	38	127	-3.219%
2026-01-20	23.7500	24.0000	23.7000	23.7000	-10.125%	19	111	+1.477%
2026-01-16	26.3700	26.3700	26.3700	26.3700	+1.034%	1	111	-8.798%
2026-01-14	26.6500	26.6500	26.1000	26.1000	-20.427%	2	111	-7.854%
2026-01-09	32.7500	32.8000	32.2500	32.8000	+3.797%	15	111	-26.677%
2026-01-08	31.6500	31.6500	31.5000	31.6000	-11.608%	19	112	-23.892%
2025-12-29	35.7500	35.7500	35.7500	35.7500	-7.143%	11	116	-32.727%
2025-12-23	38.8500	38.8500	38.5000	38.5000	-6.029%	2	111	-37.532%
2025-12-22	40.9700	40.9700	40.9700	40.9700	-1.420%	2	112	-41.299%
2025-12-18	41.5000	41.7200	41.5000	41.5600	+2.922%	3	112	-42.132%
2025-12-02	40.3800	40.3800	40.3800	40.3800	+11.087%	1	113	-40.441%
2025-11-25	36.7000	36.7000	36.3500	36.3500	+26.215%	2	114	-33.838%
2025-11-20	31.9000	31.9000	28.8000	28.8000	-5.325%	51	115	-16.493%
2025-11-19	30.4500	30.4500	30.4200	30.4200	-14.527%	75	102	-20.940%
2025-11-13	35.5900	35.5900	35.5900	35.5900	-8.036%	1	66	-32.425%
2025-11-10	38.7000	38.7000	38.7000	38.7000	+13.158%	6	65	-37.855%
2025-11-07	34.2000	34.2000	34.2000	34.2000	-19.378%	10	59	-29.678%
2025-11-05	42.4200	42.4200	42.4200	42.4200	-6.974%	1	59	-43.305%
2025-11-03	45.0000	45.6000	45.0000	45.6000	-0.328%	2	59	-47.259%
2025-10-31	45.1000	45.7500	45.1000	45.7500	-2.660%	7	59	-47.432%
2025-10-30	45.9000	47.0000	45.9000	47.0000	-29.546%	3	58	-48.830%
2025-10-27	66.7100	66.7100	66.7100	66.7100	+7.597%	1	58	-63.948%
2025-10-24	62.0000	62.0000	62.0000	62.0000	+1.109%	4	58	-61.210%
2025-10-20	61.3200	61.3200	61.3200	61.3200	+10.090%	1	54	-60.780%
2025-10-16	55.7000	55.7000	55.7000	55.7000	-1.850%	1	54	-56.822%
2025-10-13	56.7500	56.7500	56.7500	56.7500	+15.935%	2	54	-57.621%
2025-10-06	48.9500	48.9500	48.9500	48.9500	-9.268%	7	54	-50.868%
2025-10-01	53.6000	53.9500	53.4000	53.9500	-30.966%	16	54	-55.422%
2025-09-19	78.1500	78.1500	78.1500	78.1500	+21.824%	1	45	-69.226%
2025-09-10	64.1500	64.1500	64.1500	64.1500	+12.841%	1	44	-62.510%
2025-09-03	57.9300	57.9300	56.8500	56.8500	+1.699%	56	43	-57.696%
2025-09-02	55.9000	55.9000	55.9000	55.9000	-4.867%	2	93	-56.977%
2025-08-29	59.0500	59.4200	58.5500	58.7600	-7.537%	31	76	-59.071%
2025-08-28	62.3500	63.8800	62.3500	63.5500	-3.930%	27	76	-62.156%
2025-08-26	65.8400	66.4000	65.8400	66.1500	-5.365%	52	18	-63.643%
2025-08-01	69.9000	69.9000	69.9000	69.9000	-2.115%	1	18	-65.594%
2025-07-09	71.1700	72.7400	70.6600	71.4100	0.000%	40	17	-66.321%