Dark

META20270617C1420
META Jun 17 2027 1420.00 Call (META270617C01420000)
option OPRA

EOD

Sep 16, 2026

4.94+5.330%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.9400	4.9400	4.9400	4.9400	+5.330%	1	633	0.000%
2026-09-14	4.6900	4.6900	4.6900	4.6900	+6.591%	1	633	+5.330%
2026-09-10	5.5000	5.5000	4.4000	4.4000	-12.871%	6	633	+12.273%
2026-09-09	5.2000	5.5000	5.0500	5.0500	+87.037%	38	637	-2.178%
2026-09-04	2.7000	2.7000	2.7000	2.7000	-11.475%	1	659	+82.963%
2026-09-03	3.2300	3.2300	3.0500	3.0500	+20.079%	10	659	+61.967%
2026-09-02	2.5400	2.5400	2.5400	2.5400	+3.673%	6	659	+94.488%
2026-09-01	2.4500	2.4500	2.4500	2.4500	+2.083%	5	663	+101.633%
2026-08-31	2.4300	2.4300	2.4000	2.4000	-5.138%	6	668	+105.833%
2026-08-28	2.6600	2.6600	2.5300	2.5300	-0.784%	2	667	+95.257%
2026-08-27	2.6200	2.6200	2.5500	2.5500	-17.742%	6	666	+93.725%
2026-08-26	3.4000	3.4000	2.6600	3.1000	+29.167%	10	667	+59.355%
2026-08-20	2.3600	2.4000	2.3600	2.4000	-4.762%	3	666	+105.833%
2026-08-17	3.0000	3.0000	2.5200	2.5200	-28.000%	3	663	+96.032%
2026-08-12	3.5000	3.5000	3.5000	3.5000	-18.981%	1	663	+41.143%
2026-08-07	4.3200	4.3200	4.3200	4.3200	+70.079%	1	662	+14.352%
2026-07-31	2.8700	2.8700	2.5400	2.5400	+5.833%	4	663	+94.488%
2026-07-30	2.4000	2.4000	2.4000	2.4000	-51.020%	1	659	+105.833%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-2.000%	3	658	+0.816%
2026-07-27	5.5000	5.8500	5.0000	5.0000	-11.504%	18	658	-1.200%
2026-07-24	5.5500	5.6500	5.5500	5.6500	-39.894%	2	659	-12.566%
2026-07-17	10.0000	10.0000	9.4000	9.4000	-32.616%	2	657	-47.447%
2026-07-15	12.4500	15.0000	12.4500	13.9500	+16.736%	37	657	-64.588%
2026-07-14	11.9500	11.9500	11.9500	11.9500	-0.830%	1	679	-58.661%
2026-07-13	12.0500	12.0500	12.0500	12.0500	-9.194%	1	679	-59.004%
2026-07-10	11.5000	13.6300	11.5000	13.2700	+65.875%	77	678	-62.773%
2026-07-09	5.1600	8.0000	5.1600	8.0000	+36.752%	23	693	-38.250%
2026-07-08	5.8500	5.8500	5.8500	5.8500	-8.736%	2	711	-15.556%
2026-07-07	6.4100	6.4100	6.4100	6.4100	-2.137%	1	711	-22.933%
2026-07-01	6.0000	6.5500	5.9500	6.5500	+72.368%	28	712	-24.580%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+16.923%	5	698	+30.000%
2026-06-25	3.3000	3.3500	3.2500	3.2500	-14.474%	8	698	+52.000%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-2.564%	1	696	+30.000%
2026-06-23	3.9500	4.0000	3.9000	3.9000	-13.333%	13	695	+26.667%
2026-06-22	4.6000	4.6000	4.5000	4.5000	-6.250%	5	699	+9.778%
2026-06-17	5.0000	5.0000	4.8000	4.8000	-12.727%	6	697	+2.917%
2026-06-16	5.3500	5.5000	5.3500	5.5000	+22.222%	2	697	-10.182%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+2.273%	1	697	+9.778%
2026-06-11	4.1000	4.4000	4.1000	4.4000	-8.524%	11	696	+12.273%
2026-06-10	4.8100	4.8100	4.8100	4.8100	-4.752%	12	687	+2.703%
2026-06-09	5.0500	5.0500	5.0500	5.0500	-12.931%	2	675	-2.178%
2026-06-05	7.0000	7.0000	5.8000	5.8000	-17.614%	8	677	-14.828%
2026-06-04	7.3000	7.3000	7.0400	7.0400	-2.762%	4	674	-29.830%
2026-06-03	7.2400	7.2400	7.2400	7.2400	+15.840%	1	672	-31.768%
2026-06-01	6.2100	6.3000	6.2100	6.2500	-1.575%	4	672	-20.960%
2026-05-29	5.7000	6.3500	5.7000	6.3500	+5.833%	44	670	-22.205%
2026-05-28	6.3000	6.3000	6.0000	6.0000	0.000%	23	695	-17.667%
2026-05-27	4.3500	6.0000	4.3500	6.0000	+38.249%	9	695	-17.667%
2026-05-26	4.2300	4.3900	4.1000	4.3400	+3.088%	6	697	+13.825%
2026-05-22	4.1300	4.2100	4.1300	4.2100	+2.184%	2	693	+17.340%
2026-05-20	4.0000	4.2000	4.0000	4.1200	+1.728%	6	693	+19.903%
2026-05-19	4.0500	4.0500	4.0500	4.0500	-14.737%	1	705	+21.975%
2026-05-18	4.7000	4.7500	4.7000	4.7500	+25.330%	18	705	+4.000%
2026-05-13	3.7900	3.7900	3.7900	3.7900	+9.855%	1	705	+30.343%
2026-05-12	3.4800	3.4800	3.4500	3.4500	-5.479%	6	704	+43.188%
2026-05-11	3.7700	3.7700	3.6500	3.6500	-7.595%	4	704	+35.342%
2026-05-08	4.0500	4.0500	3.9500	3.9500	-10.227%	3	706	+25.063%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+18.919%	1	705	+12.273%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-15.909%	10	705	+33.514%
2026-05-01	4.2500	4.4000	4.2500	4.4000	-7.563%	59	710	+12.273%
2026-04-30	4.0000	4.7600	4.0000	4.7600	-36.533%	7	710	+3.782%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+4.603%	1	707	-34.133%
2026-04-28	7.1700	7.1700	7.1700	7.1700	-4.907%	2	706	-31.102%
2026-04-27	7.1500	7.5400	7.1000	7.5400	+5.455%	35	704	-34.483%
2026-04-24	7.1500	7.1500	7.1500	7.1500	+15.323%	3	714	-30.909%
2026-04-23	6.2800	6.2800	6.2000	6.2000	-5.344%	5	711	-20.323%
2026-04-20	6.5000	6.5500	6.5000	6.5500	-10.884%	3	711	-24.580%
2026-04-17	7.1000	7.5500	7.1000	7.3500	+11.364%	33	710	-32.789%
2026-04-16	6.6500	6.6500	6.6000	6.6000	-5.714%	6	731	-25.152%
2026-04-15	7.0000	7.1500	7.0000	7.0000	+12.903%	12	731	-29.429%
2026-04-14	6.0000	6.2000	6.0000	6.2000	+24.000%	21	737	-20.323%
2026-04-09	4.5500	5.0000	4.5500	5.0000	+19.048%	6	757	-1.200%
2026-04-08	3.2000	4.3000	3.2000	4.2000	+68.675%	15	761	+17.619%
2026-04-07	2.3500	2.4900	2.3500	2.4900	-7.090%	5	762	+98.394%
2026-04-06	2.6500	2.6800	2.6500	2.6800	-4.965%	4	759	+84.328%
2026-04-02	2.8200	2.8200	2.8200	2.8200	-1.053%	1	756	+75.177%
2026-03-31	2.8100	2.8500	2.7300	2.8500	+23.913%	36	756	+73.333%
2026-03-30	2.3000	2.3900	2.3000	2.3000	+2.222%	11	729	+114.783%
2026-03-27	2.5000	2.5000	2.2500	2.2500	-10.714%	14	732	+119.556%
2026-03-26	2.8000	2.8000	2.5200	2.5200	-29.014%	3	739	+96.032%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+1.429%	1	739	+39.155%
2026-03-24	3.5300	3.5300	3.5000	3.5000	-6.166%	3	740	+41.143%
2026-03-23	3.6000	3.7300	3.6000	3.7300	+4.482%	8	738	+32.440%
2026-03-20	3.7000	3.7500	3.5700	3.5700	-4.800%	14	735	+38.375%
2026-03-19	4.0000	4.0000	3.7500	3.7500	-6.250%	13	733	+31.733%
2026-03-17	4.2000	4.2000	4.0000	4.0000	-4.762%	30	721	+23.500%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-2.098%	2	733	+17.619%
2026-03-13	4.6500	4.6500	4.2900	4.2900	-19.813%	7	734	+15.152%
2026-03-10	5.3500	5.3500	5.3500	5.3500	+8.081%	1	734	-7.664%
2026-03-09	5.2000	5.2000	4.8600	4.9500	-11.607%	73	733	-0.202%
2026-03-06	5.8000	5.8000	5.6000	5.6000	-6.667%	3	723	-11.786%
2026-03-05	6.4000	6.4000	6.0000	6.0000	-14.286%	6	720	-17.667%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+8.527%	16	714	-29.429%
2026-03-03	6.4000	6.4500	6.2500	6.4500	-4.444%	5	729	-23.411%
2026-02-26	6.7500	6.7500	6.7500	6.7500	+0.746%	2	731	-26.815%
2026-02-25	6.7000	6.7000	6.7000	6.7000	+8.943%	2	735	-26.269%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-0.162%	1	735	-19.675%
2026-02-23	6.1600	6.1600	6.1600	6.1600	-6.667%	2	736	-19.805%
2026-02-19	6.6000	6.6000	6.6000	6.6000	-1.493%	1	736	-25.152%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+3.077%	1	736	-26.269%
2026-02-17	7.1000	7.1000	6.5000	6.5000	-13.333%	2	735	-24.000%
2026-02-13	7.2000	7.7000	7.2000	7.5000	-5.660%	10	729	-34.133%
2026-02-12	8.0000	8.0000	7.9500	7.9500	-5.917%	2	729	-37.862%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-6.007%	2	727	-41.538%
2026-02-10	9.0000	9.0000	8.9900	8.9900	-8.731%	2	725	-45.050%
2026-02-09	8.6000	10.0000	8.3000	9.8500	+22.971%	37	723	-49.848%
2026-02-06	7.7500	8.0100	7.7500	8.0100	-17.423%	7	733	-38.327%
2026-02-05	9.7000	9.7000	9.7000	9.7000	+7.778%	1	734	-49.072%
2026-02-04	9.7500	9.7500	9.0000	9.0000	-11.330%	8	733	-45.111%
2026-02-03	10.7500	10.7500	10.1500	10.1500	-19.124%	2	733	-51.330%
2026-02-02	12.5500	12.5500	12.5500	12.5500	-2.713%	2	733	-60.637%
2026-01-30	13.8000	13.8500	12.8000	12.9000	-18.663%	7	733	-61.705%
2026-01-29	17.1000	17.5000	13.0000	15.8600	+34.407%	87	734	-68.852%
2026-01-28	12.2500	12.5000	11.7500	11.8000	-7.087%	74	758	-58.136%
2026-01-27	12.6000	12.7000	12.2000	12.7000	-1.931%	20	748	-61.102%
2026-01-26	12.4000	13.1500	12.4000	12.9500	+12.121%	59	744	-61.853%
2026-01-23	9.8000	11.7500	9.8000	11.5500	+15.500%	35	723	-57.229%
2026-01-22	8.8000	10.0700	8.7500	10.0000	+36.986%	43	732	-50.600%
2026-01-21	6.2000	7.3000	6.2000	7.3000	+16.057%	9	738	-32.329%
2026-01-20	6.1000	6.4500	5.8000	6.2900	-6.815%	60	738	-21.463%
2026-01-16	7.3000	7.3000	6.7000	6.7500	-3.571%	46	691	-26.815%
2026-01-15	7.0000	7.0400	6.7700	7.0000	+2.941%	9	691	-29.429%
2026-01-14	7.5000	7.5000	6.8000	6.8000	-10.526%	9	685	-27.353%
2026-01-13	7.9200	7.9200	7.5000	7.6000	-10.272%	7	676	-35.000%
2026-01-12	8.5000	8.8000	8.4500	8.4700	-3.421%	10	672	-41.677%
2026-01-09	8.9000	8.9000	8.7700	8.7700	+5.030%	22	669	-43.672%
2026-01-08	8.5000	8.5000	8.3500	8.3500	-6.704%	3	660	-40.838%
2026-01-07	9.0000	9.2000	8.9500	8.9500	-0.556%	5	657	-44.804%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-6.054%	1	659	-45.111%
2026-01-05	9.5800	9.5800	9.5800	9.5800	-3.036%	4	489	-48.434%
2025-12-31	10.1500	10.2000	9.8800	9.8800	-5.000%	343	489	-50.000%
2025-12-30	10.4000	10.4000	10.4000	10.4000	+5.584%	10	489	-52.500%
2025-12-29	9.8500	9.8500	9.8500	9.8500	-6.190%	1	489	-49.848%
2025-12-26	10.7000	10.7000	10.5000	10.5000	-3.137%	11	488	-52.952%
2025-12-24	10.8000	10.9000	10.8000	10.8400	-0.092%	10	475	-54.428%
2025-12-23	11.3500	11.3500	10.8500	10.8500	-3.982%	2	475	-54.470%
2025-12-22	12.1000	12.1000	11.3000	11.3000	-6.996%	6	469	-56.283%
2025-12-18	12.5500	12.5500	12.1500	12.1500	+5.652%	35	469	-59.342%
2025-12-17	11.8000	11.8000	11.5000	11.5000	+3.791%	2	436	-57.043%
2025-12-16	10.9500	11.0800	10.9500	11.0800	+2.974%	2	437	-55.415%
2025-12-15	10.7600	10.7600	10.7600	10.7600	-3.498%	4	435	-54.089%
2025-12-12	11.0500	11.1500	11.0500	11.1500	-3.463%	5	431	-55.695%
2025-12-11	11.5500	11.5500	11.5500	11.5500	-9.695%	1	430	-57.229%
2025-12-09	13.5000	13.5000	12.7900	12.7900	-14.219%	3	431	-61.376%
2025-12-08	15.0500	15.0500	14.9100	14.9100	-2.230%	4	430	-66.868%
2025-12-05	15.1500	15.3500	14.6500	15.2500	+4.452%	10	430	-67.607%
2025-12-04	14.0000	14.6900	14.0000	14.6000	+16.800%	14	438	-66.164%
2025-12-03	12.6300	12.6500	12.5000	12.5000	-2.724%	6	446	-60.480%
2025-12-02	12.8500	12.8500	12.8500	12.8500	-0.388%	2	450	-61.556%
2025-12-01	13.0000	13.4500	12.8500	12.9000	-2.642%	6	448	-61.705%
2025-11-28	13.3000	13.3000	13.2500	13.2500	+8.163%	6	451	-62.717%
2025-11-26	13.0500	13.0500	12.2500	12.2500	-3.543%	24	454	-59.673%
2025-11-25	11.2000	12.7000	11.2000	12.7000	+21.531%	18	454	-61.102%
2025-11-24	8.7000	10.4500	8.7000	10.4500	+25.904%	40	453	-52.727%
2025-11-21	9.7000	9.7000	8.3000	8.3000	-13.089%	24	451	-40.482%
2025-11-20	10.3000	10.6000	9.3500	9.5500	-3.535%	42	430	-48.272%
2025-11-19	10.3000	10.3000	9.8000	9.9000	-13.537%	25	431	-50.101%
2025-11-18	10.9500	11.4500	9.8500	11.4500	+1.327%	22	408	-56.856%
2025-11-17	11.5000	11.9000	11.3000	11.3000	-3.830%	14	395	-56.283%
2025-11-14	12.0700	12.0700	11.7500	11.7500	-2.083%	3	384	-57.957%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-3.614%	1	381	-58.833%
2025-11-12	12.6000	12.6000	12.0000	12.4500	-7.435%	30	380	-60.321%
2025-11-11	13.2000	13.4500	13.2000	13.4500	-5.548%	7	392	-63.271%
2025-11-10	13.5000	14.2400	13.0000	14.2400	+9.538%	4	395	-65.309%
2025-11-07	12.0000	13.0000	11.8300	13.0000	+5.263%	40	393	-62.000%
2025-11-06	13.8500	13.8500	12.3500	12.3500	-13.636%	44	368	-60.000%
2025-11-05	14.0000	14.3000	14.0000	14.3000	+9.160%	3	360	-65.455%
2025-11-04	14.1300	14.2500	13.1000	13.1000	-6.429%	127	360	-62.290%
2025-11-03	15.5000	16.1000	14.0000	14.0000	-5.660%	20	394	-64.714%
2025-10-31	15.4500	16.3300	14.4500	14.8400	-2.368%	38	394	-66.712%
2025-10-30	12.6000	16.5000	12.6000	15.2000	-34.483%	240	402	-67.500%
2025-10-29	21.5000	23.2000	21.5000	23.2000	+12.077%	5	251	-78.707%
2025-10-28	20.7000	20.7000	20.7000	20.7000	+4.282%	1	252	-76.135%
2025-10-27	19.6000	20.1000	19.5500	19.8500	+13.105%	11	262	-75.113%
2025-10-24	17.5500	17.5500	17.5500	17.5500	-6.649%	2	262	-71.852%
2025-10-23	18.8000	18.8000	18.8000	18.8000	+4.155%	1	262	-73.723%
2025-10-22	19.1700	19.1700	18.0500	18.0500	0.000%	4	262	-72.632%
2025-10-20	18.2100	18.2100	18.0500	18.0500	+4.035%	25	263	-72.632%
2025-10-17	17.3500	17.3500	17.3500	17.3500	-0.857%	1	266	-71.527%
2025-10-16	17.7000	17.7000	17.0000	17.5000	-1.074%	18	266	-71.771%
2025-10-15	17.6900	17.6900	17.6900	17.6900	+4.059%	1	266	-72.075%
2025-10-14	16.5500	17.0000	16.5500	17.0000	-1.734%	7	265	-70.941%
2025-10-13	17.3000	17.3000	17.3000	17.3000	+1.885%	4	264	-71.445%
2025-10-10	18.6000	19.0500	16.9800	16.9800	-10.632%	9	264	-70.907%
2025-10-09	18.0000	19.0000	17.1500	19.0000	+9.827%	27	267	-74.000%
2025-10-08	16.8500	17.3000	16.8500	17.3000	+5.488%	3	272	-71.445%
2025-10-07	17.5000	17.5000	16.4000	16.4000	-6.286%	12	272	-69.878%
2025-10-06	14.8500	17.5000	14.8500	17.5000	+9.375%	11	272	-71.771%
2025-10-03	16.6800	16.6800	16.0000	16.0000	-3.904%	9	267	-69.125%
2025-10-02	15.7000	16.6500	15.7000	16.6500	+8.824%	11	265	-70.330%
2025-10-01	16.2000	16.2000	14.8300	15.3000	-8.657%	26	261	-67.712%
2025-09-30	16.4000	16.7500	16.4000	16.7500	-5.899%	23	251	-70.507%
2025-09-29	17.8000	17.8000	17.8000	17.8000	-5.570%	1	255	-72.247%
2025-09-25	18.8500	18.8500	18.8500	18.8500	-7.462%	1	255	-73.793%
2025-09-24	20.0800	20.3700	20.0800	20.3700	+1.850%	5	255	-75.749%
2025-09-23	21.0000	21.0000	20.0000	20.0000	-7.834%	6	256	-75.300%
2025-09-22	21.8500	21.8500	21.7000	21.7000	-4.825%	11	256	-77.235%
2025-09-19	23.2500	23.2500	22.8000	22.8000	-2.979%	2	255	-78.333%
2025-09-18	23.6000	23.6000	23.4500	23.5000	+5.618%	7	254	-78.979%
2025-09-17	21.8000	22.2500	21.8000	22.2500	-1.111%	7	249	-77.798%
2025-09-16	21.9500	22.6000	21.9500	22.5000	+10.892%	9	245	-78.044%
2025-09-15	21.0000	21.0000	20.2900	20.2900	+18.309%	2	239	-75.653%
2025-09-10	17.3000	17.3000	17.1500	17.1500	-2.000%	11	240	-71.195%
2025-09-09	17.7000	18.0000	17.5000	17.5000	+2.339%	4	231	-71.771%
2025-09-08	17.5000	17.7000	17.1000	17.1000	+6.542%	3	229	-71.111%
2025-09-05	16.0500	16.0500	16.0500	16.0500	+9.932%	2	230	-69.221%
2025-09-03	14.7500	14.8000	14.6000	14.6000	-2.341%	4	230	-66.164%
2025-09-02	15.1500	15.1500	14.9500	14.9500	-4.167%	8	230	-66.957%
2025-08-29	16.7500	16.7500	15.6000	15.6000	-9.302%	75	201	-68.333%
2025-08-28	17.2000	17.3000	17.2000	17.2000	-3.371%	6	201	-71.279%
2025-08-27	17.8000	17.8000	17.8000	17.8000	-5.820%	1	200	-72.247%
2025-08-22	18.9000	18.9000	18.9000	18.9000	+7.692%	1	199	-73.862%
2025-08-21	17.5500	17.5500	17.5500	17.5500	-11.809%	2	198	-71.852%
2025-08-19	19.9000	19.9000	19.9000	19.9000	-21.344%	1	196	-75.176%
2025-08-15	26.5000	26.5000	25.3000	25.3000	-2.317%	59	195	-80.474%
2025-08-13	25.9000	25.9000	25.9000	25.9000	-0.804%	2	164	-80.927%
2025-08-12	25.2500	26.1100	25.2500	26.1100	+16.303%	6	164	-81.080%
2025-08-11	23.2500	23.2500	22.4500	22.4500	-2.179%	3	162	-77.996%
2025-08-08	22.5500	23.0500	22.5500	22.9500	-5.749%	41	160	-78.475%
2025-08-05	24.3500	24.3500	24.3500	24.3500	+0.412%	1	151	-79.713%
2025-08-04	24.2500	24.2500	24.2500	24.2500	+17.433%	2	150	-79.629%
2025-08-01	21.5000	21.5000	20.6500	20.6500	-12.314%	31	148	-76.077%
2025-07-31	24.0500	25.2000	23.5500	23.5500	+62.414%	34	117	-79.023%
2025-07-30	15.4500	15.4500	14.5000	14.5000	-13.174%	4	118	-65.931%
2025-07-28	17.7000	17.7000	16.7000	16.7000	-2.907%	52	115	-70.419%
2025-07-25	17.2000	17.2000	17.2000	17.2000	-1.994%	2	91	-71.279%
2025-07-24	17.5500	17.5500	17.5500	17.5500	+6.687%	5	90	-71.852%
2025-07-22	17.5500	17.5500	16.3000	16.4500	-6.534%	57	90	-69.970%
2025-07-18	16.7500	17.6000	15.6500	17.6000	+3.835%	7	46	-71.932%
2025-07-17	16.8500	16.9500	16.8500	16.9500	-1.739%	11	39	-70.855%
2025-07-16	18.0000	18.0000	17.0000	17.2500	-8.730%	6	28	-71.362%
2025-07-15	19.2500	19.2500	18.9000	18.9000	-4.304%	17	26	-73.862%
2025-07-14	19.7500	19.7500	19.7500	19.7500	-3.752%	10	11	-74.987%
2025-07-10	20.4600	20.5800	20.4500	20.5200	0.000%	4	2	-75.926%