Dark

META20270617C1100
META Jun 17 2027 1100.00 Call (META270617C01100000)
option OPRA

EOD

Sep 17, 2026

17.25+1.471%(+0.25)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.1500	17.5000	16.1500	17.2500	+1.471%	34	323	0.000%
2026-09-16	17.1600	17.2800	16.8200	17.0000	-5.345%	570	304	+1.471%
2026-09-15	16.4500	18.1500	16.4500	17.9600	+9.179%	516	726	-3.953%
2026-09-14	16.0200	16.4500	15.9400	16.4500	+8.724%	23	295	+4.863%
2026-09-11	16.7500	16.7500	15.1300	15.1300	-7.744%	25	306	+14.012%
2026-09-09	15.7000	17.0000	15.0500	16.4000	+50.459%	12	309	+5.183%
2026-09-08	10.4500	10.9000	10.3900	10.9000	+15.222%	9	312	+58.257%
2026-09-04	9.4000	9.4600	9.1000	9.4600	-5.400%	53	311	+82.347%
2026-09-03	10.8500	10.8500	9.9800	10.0000	+25.000%	24	311	+72.500%
2026-09-02	8.6400	8.6400	8.0000	8.0000	+7.095%	6	303	+115.625%
2026-09-01	7.4700	7.4700	7.4700	7.4700	-2.097%	1	301	+130.924%
2026-08-27	7.5500	7.6300	7.5400	7.6300	-18.830%	4	301	+126.081%
2026-08-26	9.4000	9.4000	9.4000	9.4000	+25.333%	2	302	+83.511%
2026-08-24	7.4900	7.5000	7.4400	7.5000	+8.696%	9	300	+130.000%
2026-08-20	6.7400	6.9000	6.5700	6.9000	-1.429%	3	304	+150.000%
2026-08-19	7.0000	7.0800	7.0000	7.0000	+3.704%	11	303	+146.429%
2026-08-18	6.9000	6.9000	6.6300	6.7500	-30.269%	36	293	+155.556%
2026-08-13	9.8000	10.1700	9.6800	9.6800	+5.217%	7	283	+78.202%
2026-08-12	9.3500	9.5300	9.2000	9.2000	-17.117%	5	282	+87.500%
2026-08-11	10.7600	11.7000	10.7600	11.1000	+3.256%	6	279	+55.405%
2026-08-10	11.8000	11.8000	10.7500	10.7500	-7.567%	5	276	+60.465%
2026-08-07	11.6300	11.6300	11.6300	11.6300	-1.021%	1	275	+48.323%
2026-08-06	11.7500	11.7500	11.7500	11.7500	+11.059%	2	276	+46.809%
2026-08-05	10.5800	10.5800	10.5800	10.5800	+0.762%	1	276	+63.043%
2026-08-04	10.5000	10.6500	10.5000	10.5000	-10.256%	12	276	+64.286%
2026-08-03	10.3600	11.7000	10.3600	11.7000	+46.250%	25	281	+47.436%
2026-07-31	7.6000	8.0000	7.6000	8.0000	+11.111%	6	257	+115.625%
2026-07-30	6.7200	7.6000	6.7200	7.2000	-43.750%	12	255	+139.583%
2026-07-28	13.1200	13.1200	12.7400	12.8000	-5.882%	9	256	+34.766%
2026-07-27	15.5000	15.5000	13.6000	13.6000	-10.349%	2	253	+26.838%
2026-07-24	15.1700	15.1700	15.1700	15.1700	-15.251%	2	253	+13.711%
2026-07-23	17.9000	17.9000	17.9000	17.9000	-9.137%	1	252	-3.631%
2026-07-22	20.2000	20.2000	19.7000	19.7000	-14.903%	6	252	-12.437%
2026-07-21	23.4500	23.4500	23.1500	23.1500	-8.317%	14	252	-25.486%
2026-07-20	25.1500	25.2600	25.1500	25.2500	-27.713%	3	252	-31.683%
2026-07-15	33.3500	34.9300	33.3500	34.9300	+20.865%	3	253	-50.616%
2026-07-13	29.5500	29.5500	28.9000	28.9000	-6.169%	3	254	-40.311%
2026-07-10	27.4500	32.4000	27.4500	30.8000	+54.000%	27	255	-43.994%
2026-07-09	16.1000	20.0000	16.1000	20.0000	+36.986%	61	249	-13.750%
2026-07-08	14.6000	14.6000	14.6000	14.6000	-3.630%	2	277	+18.151%
2026-07-07	15.3000	15.3000	15.1500	15.1500	+9.703%	8	277	+13.861%
2026-07-06	12.4000	14.0500	12.4000	13.8100	+16.050%	5	274	+24.909%
2026-07-02	11.9900	12.4000	11.9000	11.9000	-25.439%	8	272	+44.958%
2026-07-01	14.1000	16.5000	13.6000	15.9600	+76.354%	10	272	+8.083%
2026-06-30	9.1500	9.1500	9.0500	9.0500	-1.630%	3	267	+90.608%
2026-06-29	9.2000	9.2000	9.2000	9.2000	+6.729%	1	267	+87.500%
2026-06-26	8.6200	8.6200	8.6200	8.6200	-5.275%	1	267	+100.116%
2026-06-25	9.1000	9.1000	9.1000	9.1000	-21.007%	1	266	+89.560%
2026-06-18	11.5000	11.5200	11.5000	11.5200	-3.598%	7	266	+49.740%
2026-06-17	11.9500	11.9500	11.9500	11.9500	-16.725%	1	266	+44.351%
2026-06-16	14.4000	14.4000	14.3500	14.3500	+3.986%	6	266	+20.209%
2026-06-15	13.5000	13.8000	13.5000	13.8000	+38.000%	2	266	+25.000%
2026-06-11	10.4000	10.4000	10.0000	10.0000	-23.372%	5	265	+72.500%
2026-06-08	13.1800	13.6700	13.0500	13.0500	-8.099%	44	268	+32.184%
2026-06-05	14.2000	14.2000	14.2000	14.2000	-23.820%	1	286	+21.479%
2026-06-04	18.6400	18.6400	18.6400	18.6400	+9.647%	7	285	-7.457%
2026-06-03	17.0000	17.0000	17.0000	17.0000	+6.250%	1	282	+1.471%
2026-06-02	15.4000	16.0000	15.4000	16.0000	+1.010%	17	283	+7.813%
2026-06-01	15.6000	15.8400	15.6000	15.8400	+0.190%	4	283	+8.902%
2026-05-29	15.4800	15.8100	15.4800	15.8100	-2.407%	4	280	+9.108%
2026-05-28	16.1500	17.2900	16.1500	16.2000	+3.514%	23	276	+6.481%
2026-05-27	13.6500	15.6500	13.6500	15.6500	+28.174%	17	272	+10.224%
2026-05-26	12.2100	12.2100	12.2100	12.2100	+4.359%	30	280	+41.278%
2026-05-21	11.6100	11.9000	11.6100	11.7000	-2.985%	141	280	+47.436%
2026-05-20	12.0600	12.0600	12.0600	12.0600	-4.437%	10	280	+43.035%
2026-05-18	12.5500	12.6200	12.5500	12.6200	-6.519%	10	357	+36.688%
2026-05-15	12.8000	13.5000	12.8000	13.5000	-3.087%	45	357	+27.778%
2026-05-14	14.0800	14.0800	13.9200	13.9300	+12.794%	9	350	+23.833%
2026-05-13	12.5000	12.5000	12.3500	12.3500	+4.661%	30	331	+39.676%
2026-05-08	12.3300	12.3300	11.8000	11.8000	-6.572%	11	331	+46.186%
2026-05-06	13.4200	13.4200	12.6300	12.6300	+8.879%	11	340	+36.580%
2026-05-05	11.5500	11.6000	11.2300	11.6000	-11.450%	30	348	+48.707%
2026-05-04	13.1000	13.1000	13.1000	13.1000	+0.383%	1	335	+31.679%
2026-05-01	13.7000	14.6000	13.0500	13.0500	-7.774%	3	336	+32.184%
2026-04-30	12.8000	14.1500	12.2000	14.1500	-36.261%	95	336	+21.908%
2026-04-29	22.2000	22.2000	22.2000	22.2000	-1.770%	8	253	-22.297%
2026-04-28	22.6000	22.6000	22.6000	22.6000	-0.133%	15	245	-23.673%
2026-04-27	22.6200	22.6300	22.6200	22.6300	-3.620%	10	245	-23.774%
2026-04-24	22.4200	23.4800	22.4200	23.4800	+16.816%	51	235	-26.533%
2026-04-23	20.1600	20.1600	20.1000	20.1000	-7.159%	2	235	-14.179%
2026-04-20	22.0000	22.0000	21.6500	21.6500	-9.034%	7	234	-20.323%
2026-04-17	24.1000	24.3800	23.8000	23.8000	+6.966%	10	237	-27.521%
2026-04-15	22.2500	22.2500	22.2500	22.2500	+8.378%	1	237	-22.472%
2026-04-14	20.2400	20.5300	20.2400	20.5300	+31.182%	11	237	-15.977%
2026-04-13	15.6500	15.6500	15.6500	15.6500	+7.931%	1	247	+10.224%
2026-04-08	14.5000	14.5000	14.5000	14.5000	+64.773%	1	248	+18.966%
2026-04-07	8.7000	8.8000	8.7000	8.8000	-12.871%	21	248	+96.023%
2026-04-06	10.0500	10.1000	10.0500	10.1000	+6.316%	2	243	+70.792%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-6.863%	1	245	+81.579%
2026-04-01	10.2000	10.2000	10.2000	10.2000	+18.605%	1	245	+69.118%
2026-03-31	8.6000	8.6000	8.6000	8.6000	+22.682%	1	245	+100.581%
2026-03-30	7.2000	7.2000	7.0000	7.0100	-2.368%	11	244	+146.077%
2026-03-27	7.1800	7.1900	7.1700	7.1800	-17.281%	12	249	+140.251%
2026-03-26	9.8000	9.8000	8.6800	8.6800	-25.172%	23	255	+98.733%
2026-03-24	11.3500	11.6000	11.3500	11.6000	-10.769%	5	255	+48.707%
2026-03-19	13.5500	13.5500	13.0000	13.0000	-25.287%	4	257	+32.692%
2026-03-12	17.3600	17.4000	17.3600	17.4000	+2.353%	4	254	-0.862%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-21.478%	10	253	+1.471%
2026-03-02	20.0700	21.8200	20.0700	21.6500	+16.712%	25	253	-20.323%
2026-02-24	18.5500	18.5500	18.5500	18.5500	-2.676%	1	265	-7.008%
2026-02-18	19.0600	19.0600	19.0600	19.0600	-10.179%	1	264	-9.496%
2026-02-13	21.2500	21.2500	21.2200	21.2200	-11.840%	3	262	-18.709%
2026-02-12	24.0700	24.0700	24.0700	24.0700	+7.744%	1	262	-28.334%
2026-02-06	22.3400	22.3400	22.3400	22.3400	-12.904%	1	262	-22.784%
2026-02-04	25.6600	25.6600	25.6100	25.6500	-15.207%	26	263	-32.749%
2026-02-03	30.2500	30.2500	30.2500	30.2500	-15.408%	1	237	-42.975%
2026-01-30	35.7000	35.7600	35.7000	35.7600	-15.361%	2	237	-51.762%
2026-01-29	43.2000	43.2000	36.8200	42.2500	+35.591%	83	237	-59.172%
2026-01-28	31.4300	31.4500	31.0600	31.1600	-2.320%	54	199	-44.641%
2026-01-27	32.3600	32.3600	31.5000	31.9000	-4.491%	23	173	-45.925%
2026-01-26	33.4000	33.4000	33.4000	33.4000	+13.993%	1	169	-48.353%
2026-01-23	29.3000	29.3000	29.2500	29.3000	+11.832%	4	168	-41.126%
2026-01-22	21.1100	26.2000	21.1100	26.2000	+31.857%	19	165	-34.160%
2026-01-21	19.7900	19.8700	19.7900	19.8700	+11.192%	23	161	-13.186%
2026-01-20	17.4900	18.0500	17.4900	17.8700	-10.650%	34	166	-3.470%
2026-01-16	19.7200	20.0000	19.7200	20.0000	-3.382%	7	164	-13.750%
2026-01-14	20.7000	20.7000	20.7000	20.7000	-16.024%	1	164	-16.667%
2026-01-09	24.6000	24.7000	24.6000	24.6500	+3.354%	4	164	-30.020%
2026-01-08	23.3400	24.0000	23.3400	23.8500	-5.507%	10	164	-27.673%
2026-01-07	24.4500	25.7500	24.4500	25.2400	-1.213%	5	168	-31.656%
2026-01-02	27.3000	27.3000	25.5500	25.5500	-7.260%	5	170	-32.485%
2025-12-31	27.5500	27.5500	27.5500	27.5500	-2.166%	15	172	-37.387%
2025-12-30	28.5000	28.5000	28.1600	28.1600	+5.192%	23	172	-38.743%
2025-12-29	26.7700	26.7700	26.7700	26.7700	-9.254%	1	172	-35.562%
2025-12-23	29.4000	29.6000	29.4000	29.5000	-4.839%	3	171	-41.525%
2025-12-19	31.0000	31.0000	31.0000	31.0000	+4.377%	6	172	-44.355%
2025-12-17	29.7000	29.7000	29.7000	29.7000	+7.453%	2	178	-41.919%
2025-12-16	27.6400	27.6400	27.6400	27.6400	-5.504%	20	176	-37.590%
2025-12-15	29.2500	29.2500	29.2500	29.2500	+1.211%	50	183	-41.026%
2025-12-12	29.0500	29.0500	28.7000	28.9000	-5.090%	25	172	-40.311%
2025-12-11	29.6000	30.4500	29.6000	30.4500	-7.306%	4	162	-43.350%
2025-12-09	32.8000	32.8500	32.8000	32.8500	-5.468%	7	161	-47.489%
2025-12-04	35.0600	35.0600	34.7500	34.7500	+10.038%	5	162	-50.360%
2025-12-02	31.5800	31.5800	31.5800	31.5800	+6.581%	5	167	-45.377%
2025-11-26	29.6300	29.6300	29.6300	29.6300	-2.437%	1	162	-41.782%
2025-11-25	27.5500	30.3700	27.5500	30.3700	+26.017%	48	162	-43.201%
2025-11-24	24.1000	24.1000	24.1000	24.1000	+13.679%	5	151	-28.423%
2025-11-21	21.2000	21.2000	21.2000	21.2000	-13.610%	1	151	-18.632%
2025-11-20	24.5400	24.5400	24.5400	24.5400	+1.826%	1	150	-29.707%
2025-11-18	24.2000	24.5000	23.3500	24.1000	-9.974%	4	149	-28.423%
2025-11-17	27.3000	27.3000	26.7700	26.7700	-5.205%	15	149	-35.562%
2025-11-14	26.6800	28.2400	26.6800	28.2400	+0.857%	4	152	-38.916%
2025-11-13	27.7300	28.0000	27.7300	28.0000	-8.016%	3	153	-38.393%
2025-11-12	29.1000	30.9500	29.1000	30.4400	-2.059%	57	105	-43.331%
2025-11-11	30.8800	31.0800	30.7300	31.0800	-1.739%	12	105	-44.498%
2025-11-10	30.5200	31.6300	30.5100	31.6300	+16.287%	4	95	-45.463%
2025-11-07	27.2000	27.2000	27.2000	27.2000	-19.288%	1	95	-36.581%
2025-11-05	33.7000	33.7000	33.7000	33.7000	-6.906%	2	95	-48.813%
2025-10-31	37.5500	37.5500	36.1000	36.2000	-3.672%	17	93	-52.348%
2025-10-30	36.2800	39.0700	34.9400	37.5800	-22.675%	22	84	-54.098%
2025-10-21	48.6000	48.6000	48.6000	48.6000	+10.757%	3	69	-64.506%
2025-10-16	45.7700	46.5000	43.6500	43.8800	-2.532%	6	69	-60.688%
2025-10-15	45.6500	45.6500	45.0200	45.0200	+3.139%	54	68	-61.684%
2025-10-10	43.6500	43.6500	43.6500	43.6500	-4.381%	5	21	-60.481%
2025-10-09	45.6500	45.6500	45.6500	45.6500	+7.160%	1	18	-62.212%
2025-10-08	42.6000	42.6000	42.6000	42.6000	+0.472%	5	18	-59.507%
2025-10-07	42.2000	42.4000	42.2000	42.4000	-1.189%	2	13	-59.316%
2025-10-02	42.9100	42.9100	42.9100	42.9100	-17.481%	1	12	-59.800%
2025-09-25	52.0000	52.0000	52.0000	52.0000	-7.424%	1	12	-66.827%
2025-09-16	56.1700	56.1700	56.1700	56.1700	+6.181%	1	13	-69.290%
2025-09-15	52.9500	52.9500	52.9000	52.9000	+12.673%	2	14	-67.391%
2025-09-04	47.4200	47.4200	46.9500	46.9500	+10.601%	3	14	-63.259%
2025-09-02	42.4500	42.4500	42.4500	42.4500	-6.084%	1	15	-59.364%
2025-08-29	45.2000	45.2000	45.2000	45.2000	-12.403%	1	13	-61.836%
2025-08-25	51.6000	51.6000	51.6000	51.6000	-15.187%	1	13	-66.570%
2025-08-04	57.3600	60.8400	57.2500	60.8400	-2.186%	8	12	-71.647%
2025-07-31	58.7700	64.8300	58.7700	62.2000	+49.519%	13	13	-72.267%
2025-07-30	41.6000	41.6000	41.6000	41.6000	-4.740%	10	11	-58.534%
2025-07-29	43.6700	43.6700	43.6700	43.6700	+1.018%	5	20	-60.499%
2025-07-22	43.2300	43.2300	43.2300	43.2300	+1.598%	10	15	-60.097%
2025-07-18	42.5500	42.5500	42.5500	42.5500	-23.306%	5	6	-59.459%
2025-07-09	57.5200	57.6100	55.4800	55.4800	0.000%	8	4	-68.908%