Dark

META20270617C1300
META Jun 17 2027 1300.00 Call (META270617C01300000)
option OPRA

EOD

Sep 10, 2026

6.95-13.125%(-1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.0300	7.0300	6.9500	6.9500	-13.125%	5	183	0.000%
2026-09-09	6.8000	8.0000	6.6500	8.0000	+72.786%	30	183	-13.125%
2026-09-04	4.2000	4.6300	4.2000	4.6300	-6.465%	5	183	+50.108%
2026-09-03	4.9500	4.9500	4.9500	4.9500	+32.000%	1	183	+40.404%
2026-09-02	3.7600	4.1000	3.7500	3.7500	+7.143%	89	183	+85.333%
2026-09-01	3.5000	3.5000	3.5000	3.5000	-16.667%	9	182	+98.571%
2026-08-28	4.2000	4.2000	4.2000	4.2000	+16.022%	1	183	+65.476%
2026-08-27	3.9500	3.9500	3.6200	3.6200	-16.782%	3	182	+91.989%
2026-08-26	4.6000	4.6000	4.0000	4.3500	+31.818%	4	183	+59.770%
2026-08-24	3.3000	3.3000	3.3000	3.3000	-4.348%	2	183	+110.606%
2026-08-21	3.4500	3.4500	3.4500	3.4500	+7.813%	2	183	+101.449%
2026-08-18	3.4000	3.4500	3.2000	3.2000	-16.667%	9	185	+117.188%
2026-08-17	3.9400	3.9400	3.8400	3.8400	-25.146%	2	185	+80.990%
2026-08-13	5.1300	5.1300	5.1300	5.1300	+10.323%	2	185	+35.478%
2026-08-12	4.5500	4.6500	4.5500	4.6500	-22.500%	5	187	+49.462%
2026-08-10	5.9500	6.0500	5.9500	6.0000	+3.627%	4	189	+15.833%
2026-08-07	6.0000	6.0000	5.7800	5.7900	-5.082%	26	189	+20.035%
2026-08-06	6.1000	6.1000	6.1000	6.1000	+15.094%	3	177	+13.934%
2026-08-05	5.3000	5.3000	5.3000	5.3000	-11.667%	2	177	+31.132%
2026-08-03	6.0000	6.0000	6.0000	6.0000	+60.000%	1	179	+15.833%
2026-07-30	3.7500	3.7500	3.7500	3.7500	-39.904%	2	179	+85.333%
2026-07-29	6.2400	6.2400	6.2400	6.2400	-3.256%	1	179	+11.378%
2026-07-28	6.5700	6.5700	6.4500	6.4500	-22.754%	6	180	+7.752%
2026-07-24	8.5500	8.5500	8.3500	8.3500	-23.041%	7	180	-16.766%
2026-07-22	11.2600	11.2600	10.8500	10.8500	-15.367%	2	178	-35.945%
2026-07-21	13.0700	13.0700	12.8200	12.8200	-7.101%	10	178	-45.788%
2026-07-20	13.5300	13.8000	13.5300	13.8000	-27.559%	2	174	-49.638%
2026-07-16	18.1200	19.4900	18.1200	19.0500	+19.063%	18	174	-63.517%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-13.978%	5	173	-56.563%
2026-07-10	14.3900	18.6000	14.3900	18.6000	+89.796%	32	178	-62.634%
2026-07-09	7.1800	9.8000	7.1800	9.8000	+13.821%	16	187	-29.082%
2026-07-07	7.8500	8.6100	7.8500	8.6100	+35.591%	11	186	-19.280%
2026-07-02	6.3500	6.3500	6.3500	6.3500	-26.163%	1	186	+9.449%
2026-07-01	8.5500	8.7000	8.5500	8.6000	+50.877%	23	186	-19.186%
2026-06-11	5.7000	5.7000	5.7000	5.7000	-40.000%	1	175	+21.930%
2026-06-05	9.5000	9.5000	9.5000	9.5000	+59.933%	1	176	-26.842%
2026-05-22	5.9400	5.9400	5.9400	5.9400	+4.394%	1	176	+17.003%
2026-05-21	5.6900	5.6900	5.6900	5.6900	-4.209%	1	176	+22.144%
2026-05-20	5.9000	5.9400	5.9000	5.9400	-8.615%	3	176	+17.003%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+4.334%	5	173	+6.923%
2026-05-13	6.2300	6.2300	6.2300	6.2300	+17.547%	5	171	+11.557%
2026-05-11	5.3000	5.3000	5.3000	5.3000	-7.826%	1	171	+31.132%
2026-05-08	5.9000	5.9000	5.7500	5.7500	-4.959%	3	171	+20.870%
2026-05-06	6.0500	6.0500	6.0500	6.0500	+7.080%	5	170	+14.876%
2026-05-05	5.5500	5.6500	5.4000	5.6500	-8.871%	3	165	+23.009%
2026-05-04	6.4000	6.4000	6.2000	6.2000	-2.362%	5	164	+12.097%
2026-05-01	6.3500	6.3700	6.3500	6.3500	+1.926%	6	165	+9.449%
2026-04-30	6.2900	6.2900	6.0000	6.2300	-41.282%	106	165	+11.557%
2026-04-29	10.6100	10.6100	10.6100	10.6100	-1.850%	2	165	-34.496%
2026-04-28	10.8700	10.8700	10.8100	10.8100	-0.735%	2	163	-35.708%
2026-04-27	10.8800	10.8900	10.8800	10.8900	+1.966%	2	161	-36.180%
2026-04-24	11.0000	11.0000	10.6800	10.6800	+2.397%	101	161	-34.925%
2026-04-22	10.4700	10.4700	10.4300	10.4300	-2.614%	2	105	-33.365%
2026-04-15	10.7100	10.7100	10.7100	10.7100	+14.545%	20	105	-35.107%
2026-04-14	9.3500	9.3500	9.3500	9.3500	+183.333%	3	87	-25.668%
2026-03-30	3.2900	3.3500	3.2900	3.3000	-0.901%	9	87	+110.606%
2026-03-27	3.3000	3.3500	3.2000	3.3300	-11.200%	16	94	+108.709%
2026-03-26	3.8500	3.8500	3.7500	3.7500	-28.571%	4	102	+85.333%
2026-03-25	5.1500	5.3300	5.1500	5.2500	-9.639%	6	101	+32.381%
2026-03-23	5.8100	5.8100	5.8100	5.8100	+6.606%	1	103	+19.621%
2026-03-20	5.4500	5.4500	5.4500	5.4500	-2.679%	1	103	+27.523%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-14.894%	3	102	+24.107%
2026-03-13	6.5700	6.6100	6.5600	6.5800	-14.767%	5	99	+5.623%
2026-03-12	7.7200	7.7200	7.7200	7.7200	-21.224%	2	100	-9.974%
2026-03-03	9.8000	9.8000	9.8000	9.8000	+1.871%	3	102	-29.082%
2026-02-27	9.6200	9.6200	9.6100	9.6200	-2.730%	6	102	-27.755%
2026-02-25	9.8900	9.8900	9.8900	9.8900	+3.560%	3	99	-29.727%
2026-02-24	9.7500	9.7500	9.5500	9.5500	+6.111%	6	99	-27.225%
2026-02-23	9.5500	9.5800	9.0000	9.0000	-13.462%	13	99	-22.778%
2026-02-19	10.3600	10.4000	10.3600	10.4000	+4.000%	8	99	-33.173%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-3.475%	1	102	-30.500%
2026-02-13	10.6500	10.6500	10.3600	10.3600	-15.772%	43	67	-32.915%
2026-02-11	12.3000	12.3000	12.3000	12.3000	-8.482%	2	67	-43.496%
2026-02-10	13.4400	13.4400	13.4400	13.4400	+14.286%	1	67	-48.289%
2026-02-06	11.3800	11.7600	11.3600	11.7600	-6.741%	17	66	-40.901%
2026-02-05	12.6100	12.6100	12.6100	12.6100	-16.101%	10	77	-44.885%
2026-02-03	15.2000	15.3000	15.0100	15.0300	-11.065%	8	77	-53.759%
2026-02-02	16.8500	16.9000	16.8500	16.9000	-9.383%	6	80	-58.876%
2026-01-30	18.6500	18.6500	18.6500	18.6500	-16.555%	1	80	-62.735%
2026-01-29	20.5800	23.0000	19.0500	22.3500	+25.491%	69	81	-68.904%
2026-01-27	17.7300	17.8100	17.7300	17.8100	-2.624%	2	49	-60.977%
2026-01-26	18.2500	18.2900	18.2500	18.2900	+13.602%	2	49	-62.001%
2026-01-23	16.1000	16.1000	16.1000	16.1000	+14.184%	1	48	-56.832%
2026-01-22	14.1000	14.1000	14.1000	14.1000	+34.286%	12	47	-50.709%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+12.903%	1	35	-33.810%
2026-01-20	9.3000	9.3000	9.3000	9.3000	-6.061%	2	34	-25.269%
2026-01-16	9.9000	9.9000	9.9000	9.9000	-1.493%	1	33	-29.798%
2026-01-15	10.3000	10.3000	9.9500	10.0500	-17.623%	5	33	-30.846%
2026-01-12	12.2000	12.2000	12.2000	12.2000	-3.557%	1	33	-43.033%
2026-01-09	12.6000	12.6500	12.6000	12.6500	-2.317%	2	33	-45.059%
2026-01-06	13.8500	13.8500	12.7000	12.9500	-10.935%	4	33	-46.332%
2025-12-29	14.5400	14.5400	14.5400	14.5400	-6.795%	10	29	-52.201%
2025-12-12	15.6000	15.6000	15.6000	15.6000	-22.772%	1	34	-55.449%
2025-12-08	20.4500	21.2000	20.2000	20.2000	+16.763%	4	35	-65.594%
2025-12-03	17.5000	17.5000	17.3000	17.3000	-1.143%	2	33	-59.827%
2025-11-26	17.5000	17.5000	17.5000	17.5000	+4.043%	1	32	-60.286%
2025-11-25	14.5000	16.8200	14.5000	16.8200	+32.441%	8	32	-58.680%
2025-11-24	11.8000	12.7000	11.8000	12.7000	+5.833%	2	32	-45.276%
2025-11-21	13.0200	13.0200	11.6500	12.0000	-8.397%	7	32	-42.083%
2025-11-20	12.8000	13.1000	12.8000	13.1000	-10.274%	2	29	-46.947%
2025-11-18	13.4600	14.6700	13.4600	14.6000	-7.886%	6	29	-52.397%
2025-11-14	15.3000	16.5000	15.3000	15.8500	-11.944%	12	32	-56.151%
2025-11-11	18.0000	18.0000	18.0000	18.0000	-4.306%	1	40	-61.389%
2025-11-10	18.2000	18.9500	17.5500	18.8100	+17.563%	14	40	-63.052%
2025-11-07	15.7000	16.0000	15.7000	16.0000	-17.526%	2	36	-56.563%
2025-11-05	19.4000	19.4000	19.4000	19.4000	+6.243%	1	35	-64.175%
2025-11-04	18.2500	18.2600	18.2500	18.2600	-10.709%	2	34	-61.939%
2025-10-31	21.0000	21.0000	20.4500	20.4500	-2.293%	2	34	-66.015%
2025-10-30	20.5400	22.3300	20.1200	20.9300	-28.567%	10	34	-66.794%
2025-10-28	29.3000	29.3000	29.3000	29.3000	+16.966%	1	29	-76.280%
2025-10-17	25.0500	25.0500	25.0500	25.0500	-1.572%	1	30	-72.255%
2025-10-09	25.4500	25.4500	25.4500	25.4500	+10.652%	1	31	-72.692%
2025-10-07	23.0000	23.0000	23.0000	23.0000	-6.122%	1	31	-69.783%
2025-10-06	24.5000	24.5000	24.5000	24.5000	+2.083%	1	31	-71.633%
2025-09-30	24.0000	24.0000	24.0000	24.0000	-29.329%	1	30	-71.042%
2025-09-18	33.9600	33.9600	33.9600	33.9600	+7.639%	1	30	-79.535%
2025-09-17	31.5500	31.5500	31.5500	31.5500	+41.734%	2	31	-77.971%
2025-09-03	22.2600	22.2600	22.2600	22.2600	-4.217%	1	31	-68.778%
2025-08-29	24.2500	24.2500	23.2400	23.2400	-11.635%	3	29	-70.095%
2025-08-26	26.3000	26.3000	26.3000	26.3000	+2.734%	1	29	-73.574%
2025-08-21	25.5100	25.6000	25.5100	25.6000	-5.325%	2	29	-72.852%
2025-08-20	26.6200	27.0400	25.4100	27.0400	-3.498%	13	28	-74.297%
2025-08-19	28.0200	28.0200	28.0200	28.0200	-9.613%	1	16	-75.196%
2025-08-18	30.5700	31.0000	30.5700	31.0000	-12.306%	2	15	-77.581%
2025-08-13	35.3500	35.3500	35.3500	35.3500	-2.938%	10	13	-80.339%
2025-08-12	36.5700	36.5700	36.1500	36.4200	+17.370%	3	4	-80.917%
2025-08-04	31.0300	31.0300	31.0300	31.0300	+0.258%	2	4	-77.602%
2025-08-01	30.9500	30.9500	30.9500	30.9500	-13.354%	1	4	-77.544%
2025-07-31	32.5000	35.7200	32.5000	35.7200	+70.095%	2	3	-80.543%
2025-07-30	22.0000	22.0000	21.0000	21.0000	-15.323%	2	3	-66.905%
2025-07-21	24.7000	24.8000	24.7000	24.8000	-22.933%	2	1	-71.976%
2025-07-09	32.3200	32.3200	32.0400	32.1800	0.000%	4	2	-78.403%