Dark

META20270617C1200
META Jun 17 2027 1200.00 Call (META270617C01200000)
option OPRA

EOD

Sep 17, 2026

11.30+0.355%(+0.04)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.4500	11.3100	10.4500	11.3000	+0.355%	213	981	0.000%
2026-09-16	12.0000	12.3000	11.2600	11.2600	+2.364%	38	973	+0.355%
2026-09-15	11.0000	11.0000	11.0000	11.0000	+15.789%	1	936	+2.727%
2026-09-11	9.4500	9.5000	9.4500	9.5000	-20.833%	26	936	+18.947%
2026-09-10	12.0000	12.0000	12.0000	12.0000	+9.091%	13	949	-5.833%
2026-09-09	9.5900	11.3000	9.5900	11.0000	+53.846%	9	949	+2.727%
2026-09-08	6.9000	7.1500	6.9000	7.1500	+14.400%	7	952	+58.042%
2026-09-04	5.9500	6.2500	5.9500	6.2500	+2.459%	2	952	+80.800%
2026-09-03	7.2000	7.2000	6.1000	6.1000	+9.910%	42	952	+85.246%
2026-09-02	5.5000	6.0000	5.5000	5.5500	+8.824%	27	943	+103.604%
2026-09-01	4.5000	5.1500	4.5000	5.1000	+3.030%	22	928	+121.569%
2026-08-31	4.9500	4.9500	4.9500	4.9500	-8.333%	7	918	+128.283%
2026-08-28	5.9000	5.9000	5.4000	5.4000	0.000%	9	918	+109.259%
2026-08-27	5.5000	5.5000	5.4000	5.4000	-18.182%	103	912	+109.259%
2026-08-26	6.6500	7.1000	5.6000	6.6000	+17.857%	31	886	+71.212%
2026-08-25	5.7000	5.7000	5.4800	5.6000	+6.061%	3	872	+101.786%
2026-08-24	4.9500	5.2800	4.9000	5.2800	+10.000%	53	872	+114.015%
2026-08-21	4.9000	4.9000	4.8000	4.8000	+3.226%	7	872	+135.417%
2026-08-20	4.7000	4.7000	4.6500	4.6500	-5.102%	4	878	+143.011%
2026-08-19	4.9000	4.9000	4.9000	4.9000	+7.456%	1	880	+130.612%
2026-08-18	4.9400	4.9400	4.5500	4.5600	-22.051%	526	880	+147.807%
2026-08-17	5.9500	5.9500	5.8500	5.8500	-10.550%	6	742	+93.162%
2026-08-14	7.1000	7.2900	6.5400	6.5400	-10.899%	357	745	+72.783%
2026-08-13	7.1000	7.3400	6.7000	7.3400	+9.880%	31	876	+53.951%
2026-08-12	7.4000	7.4000	6.4000	6.6800	-23.918%	258	879	+69.162%
2026-08-11	8.7800	8.7800	8.7800	8.7800	+17.852%	5	826	+28.702%
2026-08-05	8.5500	8.5500	7.4500	7.4500	-5.096%	41	826	+51.678%
2026-08-04	7.8500	7.8500	7.8500	7.8500	-3.086%	1	827	+43.949%
2026-08-03	8.0000	8.1000	7.9800	8.1000	+45.946%	42	826	+39.506%
2026-07-31	5.5000	5.5500	5.5000	5.5500	+13.265%	27	808	+103.604%
2026-07-30	4.8100	5.4500	4.8100	4.9000	-42.690%	37	829	+130.612%
2026-07-29	8.5500	8.5500	8.2000	8.5500	-10.000%	22	826	+32.164%
2026-07-28	9.5000	9.5000	9.5000	9.5000	-7.588%	1	846	+18.947%
2026-07-27	10.6200	11.0000	10.2500	10.2800	-15.041%	394	845	+9.922%
2026-07-23	11.5300	12.1000	11.5300	12.1000	-16.552%	3	1,007	-6.612%
2026-07-22	15.1100	15.1100	14.5000	14.5000	-13.174%	2	1,006	-22.069%
2026-07-21	16.7000	16.7000	16.7000	16.7000	-6.338%	3	1,008	-32.335%
2026-07-20	17.8300	17.8300	17.8300	17.8300	-4.294%	1	1,005	-36.624%
2026-07-17	19.7500	19.8000	16.8000	18.6300	-13.750%	49	1,004	-39.345%
2026-07-16	21.6000	21.6000	21.6000	21.6000	-17.241%	1	997	-47.685%
2026-07-15	25.5500	26.1400	24.4000	26.1000	+17.833%	97	998	-56.705%
2026-07-13	21.7700	22.1500	21.2000	22.1500	-6.342%	3	1,009	-48.984%
2026-07-10	19.1500	24.0500	19.0300	23.6500	+59.259%	210	1,011	-52.220%
2026-07-09	8.5500	14.8500	8.5500	14.8500	+31.416%	80	1,013	-23.906%
2026-07-08	10.8500	11.3000	10.8500	11.3000	-5.122%	45	961	0.000%
2026-07-07	11.2500	11.9100	11.2500	11.9100	+18.507%	10	924	-5.122%
2026-07-06	9.4000	10.0500	8.6500	10.0500	+18.235%	285	923	+12.438%
2026-07-02	9.5000	9.5000	8.5000	8.5000	-27.966%	66	746	+32.941%
2026-07-01	9.5000	12.6000	9.5000	11.8000	+80.153%	73	746	-4.237%
2026-06-30	6.6000	6.6000	6.5400	6.5500	-2.239%	98	715	+72.519%
2026-06-29	7.0000	7.0000	6.7000	6.7000	+9.299%	2	639	+68.657%
2026-06-26	6.1300	6.1300	6.1300	6.1300	+1.322%	2	638	+84.339%
2026-06-25	6.2500	6.2500	6.0500	6.0500	-10.370%	27	639	+86.777%
2026-06-24	7.0500	7.0500	6.7500	6.7500	-10.950%	4	642	+67.407%
2026-06-22	7.6000	7.6500	7.5700	7.5800	-13.864%	105	642	+49.077%
2026-06-17	9.1500	9.1500	8.8000	8.8000	-12.871%	21	540	+28.409%
2026-06-16	10.3000	10.3000	10.1000	10.1000	+5.981%	2	540	+11.881%
2026-06-15	9.0300	9.5300	9.0300	9.5300	+22.179%	8	540	+18.573%
2026-06-12	7.9500	7.9500	7.7800	7.8000	+3.311%	100	535	+44.872%
2026-06-11	7.4000	7.5500	7.4000	7.5500	-5.031%	2	496	+49.669%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-16.316%	1	495	+42.138%
2026-06-09	10.0000	10.0000	9.5000	9.5000	-3.651%	3	495	+18.947%
2026-06-08	9.8600	9.8600	9.8600	9.8600	-1.400%	1	496	+14.604%
2026-06-05	10.4000	10.4000	9.5400	10.0000	-20.886%	9	495	+13.000%
2026-06-03	12.5500	12.6400	11.9500	12.6400	+16.929%	12	495	-10.601%
2026-06-02	11.4000	11.7000	10.8100	10.8100	-6.000%	30	505	+4.533%
2026-06-01	10.8000	11.5000	10.8000	11.5000	-0.862%	3	495	-1.739%
2026-05-29	11.0000	11.6000	11.0000	11.6000	-4.132%	17	493	-2.586%
2026-05-28	11.8000	12.3500	11.5500	12.1000	+13.615%	105	482	-6.612%
2026-05-27	8.6000	10.6500	8.6000	10.6500	+26.485%	5	394	+6.103%
2026-05-26	8.4200	8.4200	8.4200	8.4200	+2.683%	24	392	+34.204%
2026-05-21	7.9000	8.2000	7.9000	8.2000	+1.110%	2	368	+37.805%
2026-05-20	8.1000	8.3000	8.1000	8.1100	-4.588%	13	368	+39.334%
2026-05-19	8.5000	8.5000	8.5000	8.5000	-5.556%	1	361	+32.941%
2026-05-18	9.0000	9.0000	9.0000	9.0000	0.000%	3	361	+25.556%
2026-05-15	9.0000	9.0000	9.0000	9.0000	-7.598%	2	361	+25.556%
2026-05-14	9.7400	9.7400	9.7400	9.7400	+10.306%	2	362	+16.016%
2026-05-13	8.1400	8.8300	8.0900	8.8300	+19.648%	388	664	+27.973%
2026-05-12	7.2700	7.8000	7.2000	7.3800	-0.806%	92	664	+53.117%
2026-05-11	7.6500	7.7500	7.3500	7.4400	-9.268%	340	664	+51.882%
2026-05-08	8.5700	8.5700	8.1700	8.2000	-13.228%	38	345	+37.805%
2026-05-07	9.2300	9.4700	9.0900	9.4500	+11.176%	6	317	+19.577%
2026-05-06	8.7200	8.7200	8.5000	8.5000	+11.842%	6	316	+32.941%
2026-05-05	8.2000	8.2000	7.6000	7.6000	-10.588%	4	311	+48.684%
2026-05-04	8.6000	8.6000	8.5000	8.5000	-4.815%	3	314	+32.941%
2026-05-01	8.9000	8.9600	8.8500	8.9300	-7.653%	7	311	+26.540%
2026-04-30	10.0000	10.0000	8.1000	9.6700	-37.003%	85	311	+16.856%
2026-04-29	14.7800	15.7500	14.7800	15.3500	-3.093%	51	310	-26.384%
2026-04-27	15.5000	15.8500	15.5000	15.8400	+1.538%	11	325	-28.662%
2026-04-24	15.4700	16.0200	15.4700	15.6000	+14.286%	130	326	-27.564%
2026-04-23	14.0000	14.0000	13.6500	13.6500	-9.603%	2	426	-17.216%
2026-04-22	15.0000	15.1000	15.0000	15.1000	0.000%	7	427	-25.166%
2026-04-21	15.1000	15.1000	15.1000	15.1000	-0.330%	1	426	-25.166%
2026-04-20	15.2500	15.2500	15.0000	15.1500	-4.114%	33	426	-25.413%
2026-04-17	15.8000	15.8000	15.8000	15.8000	-1.250%	1	428	-28.481%
2026-04-15	15.0000	16.0000	15.0000	16.0000	+16.279%	7	427	-29.375%
2026-04-14	12.0000	13.7600	12.0000	13.7600	+24.751%	7	431	-17.878%
2026-04-10	11.0300	11.0300	11.0300	11.0300	-2.130%	5	426	+2.448%
2026-04-09	11.5500	11.5500	11.2700	11.2700	+22.500%	4	426	+0.266%
2026-04-08	7.2500	9.8000	7.2500	9.2000	+48.387%	26	425	+22.826%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-3.876%	1	426	+82.258%
2026-04-02	6.0000	6.4500	5.9300	6.4500	-12.125%	7	420	+75.194%
2026-04-01	7.3400	7.3400	7.3400	7.3400	+26.552%	1	420	+53.951%
2026-03-31	5.2000	5.8000	5.2000	5.8000	+18.367%	36	420	+94.828%
2026-03-30	4.9000	4.9000	4.9000	4.9000	+6.522%	1	389	+130.612%
2026-03-27	4.7500	4.7500	4.6000	4.6000	-15.596%	3	389	+145.652%
2026-03-26	6.3500	6.3500	5.4500	5.4500	-27.815%	64	390	+107.339%
2026-03-24	7.5500	7.5500	7.5500	7.5500	-10.651%	1	424	+49.669%
2026-03-23	7.9000	8.4500	7.9000	8.4500	+8.333%	2	425	+33.728%
2026-03-20	7.9000	7.9000	7.8000	7.8000	-15.858%	44	426	+44.872%
2026-03-17	9.2500	9.2700	9.2500	9.2700	-7.114%	5	469	+21.899%
2026-03-16	10.2400	10.2400	9.9800	9.9800	+5.832%	7	472	+13.226%
2026-03-13	9.7000	9.7000	9.4300	9.4300	-18.142%	3	467	+19.830%
2026-03-12	11.7000	11.7000	11.5200	11.5200	-4.000%	2	467	-1.910%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-1.639%	4	466	-5.833%
2026-03-10	12.2000	12.2000	12.2000	12.2000	+1.245%	2	466	-7.377%
2026-03-09	11.7500	12.0500	11.7500	12.0500	-3.368%	25	468	-6.224%
2026-03-06	12.4700	12.4700	12.4700	12.4700	-10.609%	1	475	-9.383%
2026-03-03	13.9500	13.9500	13.9500	13.9500	-3.125%	1	475	-18.996%
2026-03-02	14.0000	14.4000	14.0000	14.4000	+6.667%	3	474	-21.528%
2026-02-27	13.5000	13.5000	13.5000	13.5000	-7.724%	1	473	-16.296%
2026-02-26	14.6300	14.6300	14.6300	14.6300	+3.759%	1	474	-22.761%
2026-02-25	14.1000	14.1000	14.1000	14.1000	+9.302%	2	475	-19.858%
2026-02-23	12.9000	12.9000	12.9000	12.9000	-17.730%	10	475	-12.403%
2026-02-20	16.0000	16.0000	15.6800	15.6800	+7.397%	12	465	-27.934%
2026-02-19	14.7000	14.7000	14.5000	14.6000	+3.180%	3	467	-22.603%
2026-02-18	14.1500	14.1500	13.9000	14.1500	+4.815%	4	466	-20.141%
2026-02-17	13.7500	13.7500	13.5000	13.5000	-11.765%	4	464	-16.296%
2026-02-13	15.4800	15.8800	15.3000	15.3000	-7.553%	14	465	-26.144%
2026-02-12	16.5500	16.5500	16.5500	16.5500	-17.250%	1	465	-31.722%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+20.846%	2	465	-43.500%
2026-02-06	16.5500	16.5500	16.5500	16.5500	-17.866%	2	466	-31.722%
2026-02-05	20.1500	20.1500	20.1500	20.1500	+8.159%	1	466	-43.921%
2026-02-04	18.6300	18.6300	18.6300	18.6300	-19.351%	1	466	-39.345%
2026-02-02	24.0000	24.0000	23.1000	23.1000	-14.254%	4	466	-51.082%
2026-01-30	26.9400	26.9400	26.9400	26.9400	-12.816%	1	468	-58.055%
2026-01-29	29.3700	31.0000	26.2500	30.9000	+36.424%	77	469	-63.430%
2026-01-28	23.8800	23.8800	22.4400	22.6500	-4.228%	16	503	-50.110%
2026-01-27	23.6500	23.6500	23.6500	23.6500	-2.675%	1	494	-52.220%
2026-01-26	22.9800	24.4000	22.9800	24.3000	+15.002%	16	495	-53.498%
2026-01-23	21.3500	21.6500	21.1300	21.1300	+11.211%	104	488	-46.522%
2026-01-22	17.9000	19.0000	17.9000	19.0000	+35.231%	4	388	-40.526%
2026-01-21	14.2500	14.3300	14.0500	14.0500	+9.766%	3	387	-19.573%
2026-01-20	12.3500	12.8000	12.3500	12.8000	-7.581%	6	387	-11.719%
2026-01-15	13.4500	13.8500	13.4500	13.8500	+1.465%	2	388	-18.412%
2026-01-14	13.6600	13.6600	13.6500	13.6500	-10.784%	3	386	-17.216%
2026-01-13	15.9000	15.9000	14.8200	15.3000	-12.821%	3	383	-26.144%
2026-01-09	17.5500	17.5500	17.4500	17.5500	-0.847%	6	385	-35.613%
2026-01-07	17.7000	17.7000	17.7000	17.7000	+0.855%	1	383	-36.158%
2026-01-06	17.5500	17.5500	17.5500	17.5500	-7.143%	1	382	-35.613%
2026-01-05	18.9100	18.9100	18.9000	18.9000	-4.834%	2	341	-40.212%
2025-12-31	19.7300	19.9000	19.6400	19.8600	-4.289%	193	341	-43.102%
2025-12-26	20.7500	20.7500	20.7500	20.7500	-4.817%	1	341	-45.542%
2025-12-17	21.8000	21.8000	21.8000	21.8000	+4.556%	1	342	-48.165%
2025-12-15	21.1500	21.1500	20.8500	20.8500	-2.570%	200	342	-45.803%
2025-12-12	21.8500	21.8500	21.4000	21.4000	-1.609%	19	346	-47.196%
2025-12-11	21.7500	21.7500	21.7500	21.7500	-6.250%	1	342	-48.046%
2025-12-10	23.2000	23.2000	23.2000	23.2000	-12.946%	1	341	-51.293%
2025-12-08	26.8000	27.0000	26.6500	26.6500	-4.821%	4	340	-57.598%
2025-12-05	27.6000	28.0000	27.6000	28.0000	+7.280%	2	338	-59.643%
2025-12-04	26.0000	26.8000	26.0000	26.1000	+10.593%	103	338	-56.705%
2025-12-02	23.5000	23.6000	23.5000	23.6000	+0.426%	8	389	-52.119%
2025-11-28	23.5000	23.5000	23.5000	23.5000	+3.070%	1	385	-51.915%
2025-11-26	22.9000	22.9000	22.8000	22.8000	+2.703%	3	384	-50.439%
2025-11-25	22.0900	22.2500	21.9100	22.2000	+21.644%	43	384	-49.099%
2025-11-24	17.4000	18.2500	17.4000	18.2500	+17.213%	27	386	-38.082%
2025-11-21	15.9500	15.9500	15.5500	15.5700	-6.318%	3	409	-27.425%
2025-11-20	16.6200	16.6200	16.6200	16.6200	-3.652%	25	406	-32.010%
2025-11-19	17.9500	17.9500	17.2500	17.2500	-5.738%	2	381	-34.493%
2025-11-18	17.9000	18.3000	17.8500	18.3000	-10.074%	25	383	-38.251%
2025-11-17	20.9400	21.0000	20.3500	20.3500	+2.519%	67	360	-44.472%
2025-11-14	19.8500	19.8500	19.8500	19.8500	-5.701%	25	312	-43.073%
2025-11-13	21.0000	21.0500	21.0000	21.0500	-3.529%	2	312	-46.318%
2025-11-12	21.2500	21.8200	21.2500	21.8200	-8.010%	2	312	-48.213%
2025-11-11	23.3100	23.7200	23.3100	23.7200	-3.184%	2	312	-52.361%
2025-11-10	24.5000	24.5000	24.5000	24.5000	+8.889%	1	312	-53.878%
2025-11-07	20.6000	22.5000	20.6000	22.5000	0.000%	20	312	-49.778%
2025-11-06	22.5000	22.5000	22.5000	22.5000	-12.281%	11	304	-49.778%
2025-11-05	24.7500	25.6500	24.6000	25.6500	+7.188%	8	304	-55.945%
2025-11-04	23.5500	24.9000	23.5000	23.9300	-4.280%	15	309	-52.779%
2025-11-03	28.3000	28.3000	25.0000	25.0000	-7.407%	14	304	-54.800%
2025-10-31	28.0000	28.0000	27.0000	27.0000	-1.996%	15	304	-58.148%
2025-10-30	24.7500	29.0000	24.7500	27.5500	-31.125%	170	290	-58.984%
2025-10-29	40.0000	40.0000	40.0000	40.0000	-1.186%	2	172	-71.750%
2025-10-28	39.5000	40.4800	39.5000	40.4800	+4.196%	83	170	-72.085%
2025-10-27	38.8500	38.8500	38.8500	38.8500	+19.135%	2	232	-70.914%
2025-10-16	32.6100	32.6100	32.6100	32.6100	+4.019%	10	232	-65.348%
2025-10-14	31.1000	31.3500	31.1000	31.3500	-1.415%	30	222	-63.955%
2025-10-10	32.3500	33.9500	31.8000	31.8000	+1.825%	26	192	-64.465%
2025-10-07	31.0900	31.2300	31.0900	31.2300	-3.611%	15	172	-63.817%
2025-10-06	30.7000	32.4000	30.7000	32.4000	+3.846%	22	167	-65.123%
2025-10-03	30.4500	31.2000	30.4500	31.2000	+0.161%	14	158	-63.782%
2025-10-02	31.1400	31.1500	31.1400	31.1500	+3.488%	10	160	-63.724%
2025-10-01	30.1200	30.1200	29.5000	30.1000	-21.307%	18	155	-62.458%
2025-09-25	38.2500	38.2500	38.2500	38.2500	-2.049%	5	155	-70.458%
2025-09-24	38.9500	39.0500	38.5000	39.0500	+1.958%	12	155	-71.063%
2025-09-23	39.2500	39.2500	38.3000	38.3000	-7.933%	11	145	-70.496%
2025-09-22	42.7000	42.7000	41.6000	41.6000	-7.453%	16	135	-72.837%
2025-09-18	45.5000	45.7500	44.9000	44.9500	+6.517%	13	119	-74.861%
2025-09-17	42.2000	42.2000	41.4000	42.2000	+2.927%	17	111	-73.223%
2025-09-16	41.0000	41.0000	41.0000	41.0000	+16.312%	1	95	-72.439%
2025-09-10	34.7500	35.2500	34.7500	35.2500	+0.142%	2	94	-67.943%
2025-09-08	35.2000	35.2000	35.2000	35.2000	+9.147%	1	94	-67.898%
2025-09-04	33.5800	33.5800	32.2500	32.2500	+7.500%	2	93	-64.961%
2025-09-03	29.9100	30.0000	29.9100	30.0000	-0.498%	2	93	-62.333%
2025-09-02	30.2500	30.2500	30.1500	30.1500	-4.739%	2	93	-62.521%
2025-08-29	32.2300	32.2300	31.6500	31.6500	-15.600%	23	80	-64.297%
2025-08-25	37.5000	37.5000	37.5000	37.5000	+0.080%	6	80	-69.867%
2025-08-22	34.9800	37.4700	34.9800	37.4700	+5.253%	10	80	-69.843%
2025-08-20	35.6000	35.6000	35.6000	35.6000	-16.997%	1	76	-68.258%
2025-08-18	43.0000	43.0000	42.8900	42.8900	-10.272%	20	76	-73.654%
2025-08-13	49.4000	49.4000	47.8000	47.8000	+7.537%	15	64	-76.360%
2025-08-11	44.4500	44.4500	44.4500	44.4500	+4.835%	1	59	-74.578%
2025-08-08	42.4000	42.4000	42.4000	42.4000	-5.778%	1	60	-73.349%
2025-08-05	45.0000	45.0000	45.0000	45.0000	+7.168%	1	59	-74.889%
2025-08-04	42.3000	42.3000	41.9900	41.9900	+0.167%	5	58	-73.089%
2025-08-01	41.9200	41.9200	41.9200	41.9200	-10.903%	1	55	-73.044%
2025-07-31	47.0500	47.0500	47.0500	47.0500	+55.795%	1	55	-75.983%
2025-07-30	30.2000	30.2000	30.2000	30.2000	-2.297%	1	54	-62.583%
2025-07-29	30.9000	30.9300	30.9000	30.9100	-18.871%	43	53	-63.442%
2025-07-14	37.7900	38.1000	37.7900	38.1000	+2.973%	10	16	-70.341%
2025-07-11	37.0000	37.0000	37.0000	37.0000	-5.828%	1	6	-69.459%
2025-07-10	38.7100	39.2900	38.7100	39.2900	-3.512%	5	5	-71.240%
2025-07-09	41.9600	42.5900	40.7200	40.7200	0.000%	8	0	-72.250%