Dark

META20270617C1400
META Jun 17 2027 1400.00 Call (META270617C01400000)
option OPRA

EOD

Sep 17, 2026

5.32-3.097%(-0.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2000	5.3500	5.2000	5.3200	-3.097%	24	1,262	0.000%
2026-09-16	5.6300	5.6300	5.3100	5.4900	+3.585%	584	1,278	-3.097%
2026-09-15	5.2500	5.6500	5.2500	5.3000	+2.913%	562	1,473	+0.377%
2026-09-14	4.9100	5.1500	4.9100	5.1500	+9.574%	12	1,291	+3.301%
2026-09-10	4.8500	4.8500	4.7000	4.7000	-12.150%	4	1,286	+13.191%
2026-09-09	5.0000	5.3500	4.6500	5.3500	+95.255%	15	1,286	-0.561%
2026-09-02	2.7400	2.7400	2.7400	2.7400	+12.295%	1	1,281	+94.161%
2026-09-01	2.6000	2.6000	2.4100	2.4400	-12.230%	5	1,281	+118.033%
2026-08-28	2.8300	2.8900	2.7100	2.7800	-1.767%	5	1,282	+91.367%
2026-08-27	2.8300	2.8300	2.8300	2.8300	-11.563%	1	1,282	+87.986%
2026-08-26	3.4500	3.4600	3.2000	3.2000	+25.984%	4	1,282	+66.250%
2026-08-24	2.6100	2.6100	2.5400	2.5400	-5.224%	27	1,281	+109.449%
2026-08-21	2.5000	2.6800	2.5000	2.6800	+5.098%	22	1,308	+98.507%
2026-08-20	2.5500	2.5500	2.5500	2.5500	0.000%	10	1,307	+108.627%
2026-08-19	2.5800	2.6000	2.5500	2.5500	+2.000%	46	1,297	+108.627%
2026-08-18	2.6800	2.6800	2.3600	2.5000	-15.254%	27	1,288	+112.800%
2026-08-17	3.1000	3.1000	2.7100	2.9500	-11.940%	38	1,288	+80.339%
2026-08-14	3.5000	3.5000	3.3500	3.3500	-6.944%	13	1,283	+58.806%
2026-08-13	3.5000	3.6000	3.5000	3.6000	+5.882%	140	1,272	+47.778%
2026-08-12	4.1000	4.1000	3.4000	3.4000	-22.018%	109	1,293	+56.471%
2026-08-11	4.3600	4.3600	4.3600	4.3600	+7.654%	1	1,184	+22.018%
2026-08-10	4.2000	4.2000	3.9000	4.0500	-5.814%	20	1,183	+31.358%
2026-08-07	4.7000	4.7000	4.3000	4.3000	-1.149%	2	1,179	+23.721%
2026-08-06	4.3400	4.3500	4.3400	4.3500	+11.538%	2	1,177	+22.299%
2026-08-05	4.4000	4.4000	3.9000	3.9000	-9.513%	7	1,175	+36.410%
2026-08-04	4.0500	4.3100	4.0000	4.3100	-2.045%	7	1,170	+23.434%
2026-08-03	4.4000	4.4000	4.4000	4.4000	+31.343%	2	1,170	+20.909%
2026-07-31	3.2700	3.3500	3.2700	3.3500	+13.559%	17	1,171	+58.806%
2026-07-30	3.0000	3.0000	2.8500	2.9500	-32.802%	95	1,156	+80.339%
2026-07-29	4.8000	4.8000	4.3900	4.3900	-7.579%	7	1,217	+21.185%
2026-07-28	5.0000	5.1500	4.7000	4.7500	-13.004%	29	1,210	+12.000%
2026-07-27	5.8500	6.0000	5.4600	5.4600	-11.220%	5	1,195	-2.564%
2026-07-24	6.0000	6.1500	6.0000	6.1500	-6.818%	3	1,192	-13.496%
2026-07-23	7.4000	7.4000	6.5000	6.6000	-17.500%	21	1,189	-19.394%
2026-07-22	8.2400	8.2500	8.0000	8.0000	-20.792%	17	1,171	-33.500%
2026-07-20	10.1000	10.1000	10.1000	10.1000	-10.222%	1	1,155	-47.327%
2026-07-17	10.0000	11.2500	9.3500	11.2500	-12.109%	3	1,156	-52.711%
2026-07-16	14.7000	15.1000	12.8000	12.8000	-11.602%	8	1,154	-58.438%
2026-07-15	14.4800	14.4800	14.4800	14.4800	+13.569%	3	1,150	-63.260%
2026-07-13	13.0500	13.0500	12.7500	12.7500	-7.609%	2	1,148	-58.275%
2026-07-10	13.0000	14.2600	12.1700	13.8000	+76.923%	336	1,150	-61.449%
2026-07-09	6.3000	7.8000	6.3000	7.8000	+28.926%	7	934	-31.795%
2026-07-08	6.0500	6.0500	6.0500	6.0500	-0.820%	1	939	-12.066%
2026-07-07	5.6000	6.1000	5.6000	6.1000	+42.523%	2	940	-12.787%
2026-07-02	5.0500	5.2000	4.2800	4.2800	-32.063%	25	921	+24.299%
2026-07-01	5.3000	7.0000	5.3000	6.3000	+65.789%	19	921	-15.556%
2026-06-30	3.5400	3.8000	3.5400	3.8000	-1.299%	82	940	+40.000%
2026-06-29	3.7500	3.8500	3.7500	3.8500	+11.594%	5	858	+38.182%
2026-06-26	3.4500	3.4500	3.4500	3.4500	-1.429%	1	857	+54.203%
2026-06-25	3.7000	3.7000	3.5000	3.5000	-13.580%	104	856	+52.000%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-10.989%	2	852	+31.358%
2026-06-22	4.5500	4.5500	4.5500	4.5500	-5.208%	52	850	+16.923%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-6.796%	11	808	+10.833%
2026-06-17	5.1500	5.1500	5.1500	5.1500	-13.007%	26	808	+3.301%
2026-06-15	5.7500	5.9200	5.7500	5.9200	+36.092%	2	808	-10.135%
2026-06-11	4.5000	4.5000	4.3500	4.3500	-11.224%	5	809	+22.299%
2026-06-10	4.9000	4.9000	4.9000	4.9000	-7.547%	12	804	+8.571%
2026-06-09	6.0000	6.0000	5.2500	5.3000	-5.357%	107	792	+0.377%
2026-06-08	6.0000	6.0000	5.6000	5.6000	-4.274%	82	739	-5.000%
2026-06-05	7.1000	7.1000	5.4000	5.8500	-23.629%	7	737	-9.060%
2026-06-04	8.3000	8.3000	7.6600	7.6600	-0.519%	4	743	-30.548%
2026-06-03	7.6000	7.7000	7.6000	7.7000	+24.194%	2	744	-30.909%
2026-06-02	6.8000	7.0500	6.2000	6.2000	-4.615%	75	745	-14.194%
2026-06-01	6.4000	6.7000	6.4000	6.5000	+3.834%	32	760	-18.154%
2026-05-28	7.0000	7.0000	6.2600	6.2600	+1.131%	4	767	-15.016%
2026-05-27	4.8500	6.1900	4.5000	6.1900	+39.101%	48	769	-14.055%
2026-05-22	4.4000	4.4500	4.4000	4.4500	+2.299%	101	736	+19.551%
2026-05-20	4.3300	4.3500	4.3300	4.3500	-2.247%	85	635	+22.299%
2026-05-19	4.4500	4.4500	4.4500	4.4500	-2.198%	50	512	+19.551%
2026-05-18	4.5500	4.5500	4.5500	4.5500	-7.895%	80	512	+16.923%
2026-05-15	4.9400	4.9400	4.9400	4.9400	-2.178%	1	512	+7.692%
2026-05-14	5.2500	5.2500	5.0500	5.0500	+29.487%	28	557	+5.347%
2026-05-11	3.9500	4.0000	3.8200	3.9000	-7.143%	226	529	+36.410%
2026-05-08	4.3000	4.3800	4.1200	4.2000	-13.402%	36	313	+26.667%
2026-05-07	4.8500	4.8500	4.8500	4.8500	+21.250%	1	278	+9.691%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-10.913%	1	278	+33.000%
2026-05-04	4.4900	4.4900	4.4900	4.4900	-4.468%	1	279	+18.486%
2026-05-01	4.8000	4.8000	4.7000	4.7000	-6.000%	3	275	+13.191%
2026-04-30	4.9500	5.0000	4.3000	5.0000	-35.484%	12	275	+6.400%
2026-04-28	7.7500	7.7500	7.6600	7.7500	-6.627%	7	275	-31.355%
2026-04-27	8.1000	8.3000	8.1000	8.3000	+10.667%	9	270	-35.904%
2026-04-24	7.8700	7.8700	7.5000	7.5000	+8.696%	2	270	-29.067%
2026-04-23	6.7500	6.9000	6.7500	6.9000	-7.383%	3	272	-22.899%
2026-04-22	7.4500	7.4500	7.4500	7.4500	+2.759%	1	271	-28.591%
2026-04-20	7.2500	7.2500	7.2500	7.2500	-2.027%	1	272	-26.621%
2026-04-16	7.4000	7.4000	7.4000	7.4000	-2.632%	6	272	-28.108%
2026-04-15	7.6300	7.6300	7.6000	7.6000	+21.406%	2	276	-30.000%
2026-04-14	5.6500	6.2600	5.6500	6.2600	+30.417%	3	277	-15.016%
2026-04-13	4.7500	4.8000	4.7000	4.8000	+3.226%	71	279	+10.833%
2026-04-10	4.6500	4.6500	4.6500	4.6500	-9.709%	21	350	+14.409%
2026-04-09	4.8700	5.1500	4.8700	5.1500	+90.741%	2	350	+3.301%
2026-03-31	2.7000	2.7000	2.7000	2.7000	+9.312%	1	351	+97.037%
2026-03-27	2.5000	2.5000	2.4500	2.4700	-33.780%	11	350	+115.385%
2026-03-24	3.7300	3.7300	3.7300	3.7300	-1.842%	1	349	+42.627%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-7.317%	1	348	+40.000%
2026-03-19	4.0000	4.1000	4.0000	4.1000	-4.651%	51	347	+29.756%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-8.120%	1	347	+23.721%
2026-03-13	4.9500	4.9500	4.6000	4.6800	-12.523%	54	346	+13.675%
2026-03-12	5.5000	5.5000	5.3500	5.3500	-7.917%	3	296	-0.561%
2026-03-10	5.8100	5.8100	5.8100	5.8100	+5.636%	5	295	-8.434%
2026-03-09	5.6000	5.6000	5.5000	5.5000	-19.118%	2	295	-3.273%
2026-03-05	6.8000	6.8000	6.8000	6.8000	+0.741%	10	295	-21.765%
2026-03-02	6.7500	6.7500	6.7500	6.7500	+0.746%	1	285	-21.185%
2026-02-23	6.7000	6.7000	6.7000	6.7000	-3.039%	1	286	-20.597%
2026-02-17	6.9100	6.9100	6.9100	6.9100	-8.477%	10	285	-23.010%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-17.486%	1	285	-29.536%
2026-02-11	9.1500	9.1500	9.1500	9.1500	-15.278%	1	285	-41.858%
2026-02-09	8.7500	10.8000	8.7500	10.8000	+12.500%	3	286	-50.741%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-33.884%	1	285	-44.583%
2026-01-30	14.5200	14.5200	14.5200	14.5200	-13.054%	2	285	-63.361%
2026-01-29	15.9900	16.7000	13.7000	16.7000	+33.174%	23	286	-68.144%
2026-01-28	12.7500	12.7500	12.5400	12.5400	-4.639%	21	297	-57.576%
2026-01-27	13.2900	13.3500	13.0500	13.1500	-4.433%	59	286	-59.544%
2026-01-26	13.1000	13.8100	13.1000	13.7600	+11.417%	17	254	-61.337%
2026-01-23	11.9500	12.3500	11.7700	12.3500	+18.408%	14	256	-56.923%
2026-01-22	9.5500	10.4300	9.5500	10.4300	+35.631%	6	252	-48.993%
2026-01-21	7.6800	7.6900	7.6800	7.6900	+13.088%	2	256	-30.819%
2026-01-20	6.7500	6.8500	6.5800	6.8000	-7.483%	32	256	-21.765%
2026-01-15	7.2000	7.3500	7.2000	7.3500	-2.390%	6	237	-27.619%
2026-01-14	7.5300	7.5300	7.5300	7.5300	-5.283%	1	233	-29.349%
2026-01-13	8.6500	8.6500	7.9500	7.9500	-15.695%	4	232	-33.082%
2026-01-09	8.9000	9.4500	8.9000	9.4300	+4.199%	119	228	-43.584%
2026-01-08	9.0000	9.1000	9.0000	9.0500	-9.950%	41	170	-41.215%
2026-01-06	10.0500	10.0500	10.0500	10.0500	-1.471%	1	160	-47.065%
2026-01-05	10.2000	10.2000	10.2000	10.2000	-3.774%	1	159	-47.843%
2025-12-31	10.8400	10.8400	10.6000	10.6000	-3.636%	42	139	-49.811%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-2.827%	10	139	-51.636%
2025-12-26	11.3200	11.3200	11.3200	11.3200	-2.833%	5	142	-53.004%
2025-12-22	11.6000	11.6500	11.5500	11.6500	-1.271%	3	137	-54.335%
2025-12-15	11.8500	11.8500	11.8000	11.8000	-8.171%	5	138	-54.915%
2025-12-10	12.9500	12.9500	12.8500	12.8500	-18.361%	2	134	-58.599%
2025-12-08	15.7400	15.7400	15.7400	15.7400	+1.548%	3	133	-66.201%
2025-12-05	15.5000	15.5000	15.5000	15.5000	+2.649%	1	131	-65.677%
2025-12-04	15.1000	15.1000	15.1000	15.1000	+10.380%	5	131	-64.768%
2025-12-02	13.8000	13.8000	13.6800	13.6800	+20.529%	3	126	-61.111%
2025-11-25	11.3500	11.3500	11.3500	11.3500	+3.653%	3	125	-53.128%
2025-11-24	9.6000	10.9500	9.6000	10.9500	+22.758%	8	128	-51.416%
2025-11-21	8.9500	8.9500	8.9200	8.9200	-9.899%	8	127	-40.359%
2025-11-20	10.3500	10.3500	9.9000	9.9000	-23.256%	12	121	-46.263%
2025-11-13	12.8500	13.5000	12.8500	12.9000	-7.857%	20	120	-58.760%
2025-11-11	14.0000	14.0000	14.0000	14.0000	-6.667%	1	117	-62.000%
2025-11-10	14.2500	15.0000	14.2500	15.0000	+17.188%	2	117	-64.533%
2025-11-07	12.3100	12.8000	12.3100	12.8000	-5.185%	3	116	-58.438%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-13.350%	1	116	-60.593%
2025-11-05	14.4000	15.5800	14.4000	15.5800	+4.845%	9	116	-65.854%
2025-11-04	14.4500	14.8600	14.4500	14.8600	-0.933%	2	120	-64.199%
2025-11-03	16.1000	16.1000	15.0000	15.0000	-4.153%	13	115	-64.533%
2025-10-31	15.9500	15.9500	15.6500	15.6500	-2.188%	4	115	-66.006%
2025-10-30	16.0500	17.0500	15.4100	16.0000	-28.571%	4	114	-66.750%
2025-10-28	21.3000	22.4000	21.3000	22.4000	+9.002%	2	110	-76.250%
2025-10-27	20.5500	20.5500	20.5500	20.5500	+5.601%	100	124	-74.112%
2025-10-24	19.4600	19.4600	19.4600	19.4600	+8.837%	15	124	-72.662%
2025-10-16	18.5500	18.5500	17.8800	17.8800	-6.875%	20	124	-70.246%
2025-10-15	19.1500	19.2000	19.1500	19.2000	+6.077%	8	104	-72.292%
2025-10-14	18.1000	18.1000	18.1000	18.1000	-0.275%	10	104	-70.608%
2025-10-13	18.1500	18.1500	18.1500	18.1500	-4.724%	10	94	-70.689%
2025-10-10	19.7500	19.7500	19.0500	19.0500	+5.833%	11	84	-72.073%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+4.956%	2	73	-70.444%
2025-10-02	17.1500	17.1500	17.1500	17.1500	-1.153%	8	75	-68.980%
2025-09-30	17.6000	17.6000	17.3500	17.3500	-6.670%	3	67	-69.337%
2025-09-26	18.6500	18.6500	18.5900	18.5900	-12.723%	4	67	-71.382%
2025-09-23	21.5000	21.5000	21.3000	21.3000	-7.190%	25	63	-75.023%
2025-09-22	22.9500	22.9500	22.9500	22.9500	-6.707%	12	38	-76.819%
2025-09-19	24.6000	24.6000	24.6000	24.6000	-1.600%	1	27	-78.374%
2025-09-18	25.0000	25.0000	25.0000	25.0000	+2.459%	1	26	-78.720%
2025-09-17	24.4000	24.4000	24.4000	24.4000	+1.245%	1	25	-78.197%
2025-09-16	24.1000	24.1000	24.1000	24.1000	+42.183%	15	25	-77.925%
2025-09-05	16.9500	16.9500	16.9500	16.9500	+9.355%	1	10	-68.614%
2025-09-03	15.5000	15.5000	15.5000	15.5000	-6.344%	2	9	-65.677%
2025-08-29	16.7000	16.7000	16.5500	16.5500	-17.333%	3	6	-67.855%
2025-08-22	20.0200	20.0200	20.0200	20.0200	+7.519%	1	6	-73.427%
2025-08-21	18.6200	18.6200	18.6200	18.6200	-7.225%	1	5	-71.429%
2025-08-20	19.0700	20.0700	19.0700	20.0700	-14.231%	3	5	-73.493%
2025-08-18	24.0000	24.0000	23.4000	23.4000	-11.698%	3	5	-77.265%
2025-08-14	26.5000	26.5000	26.5000	26.5000	+6.000%	1	4	-79.925%
2025-08-05	25.0000	25.0000	25.0000	25.0000	-2.076%	1	3	-78.720%
2025-07-31	26.0000	26.0000	25.5300	25.5300	+60.063%	2	2	-79.162%
2025-07-30	15.9000	15.9500	15.9000	15.9500	0.000%	2	1	-66.646%