Dark

META20270617C1480
META Jun 17 2027 1480.00 Call (META270617C01480000)
option OPRA

EOD

Sep 17, 2026

4.20+3.704%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.8500	4.2000	3.8500	4.2000	+3.704%	6	2,350	0.000%
2026-09-16	4.3000	4.4500	4.0500	4.0500	+9.459%	17	2,348	+3.704%
2026-09-15	3.9500	4.1000	3.7000	3.7000	-5.128%	133	2,356	+13.514%
2026-09-14	3.8000	3.9000	3.7700	3.9000	+12.717%	28	2,233	+7.692%
2026-09-11	3.8500	3.8500	3.4500	3.4600	-3.352%	7	2,237	+21.387%
2026-09-10	4.4000	4.5500	3.5800	3.5800	-14.762%	30	2,231	+17.318%
2026-09-09	3.6500	4.3000	3.5500	4.2000	+55.556%	84	2,218	0.000%
2026-09-08	2.6000	2.7500	2.5100	2.7000	+14.894%	27	2,225	+55.556%
2026-09-04	2.2700	2.3500	2.2300	2.3500	-2.893%	117	2,288	+78.723%
2026-09-03	2.7000	2.7500	2.4000	2.4200	+16.908%	70	2,288	+73.554%
2026-09-02	1.9500	2.3200	1.8300	2.0700	+10.695%	34	2,270	+102.899%
2026-09-01	1.7400	2.1100	1.7400	1.8700	-4.592%	42	2,267	+124.599%
2026-08-31	2.0000	2.0000	1.9600	1.9600	-12.889%	13	2,260	+114.286%
2026-08-28	2.3500	2.3500	2.2000	2.2500	+6.635%	13	2,248	+86.667%
2026-08-27	2.2500	2.5000	2.1100	2.1100	-14.919%	80	2,250	+99.052%
2026-08-26	2.8000	2.8500	2.3900	2.4800	+8.297%	81	2,252	+69.355%
2026-08-25	2.2800	2.3000	2.2500	2.2900	+0.439%	154	2,290	+83.406%
2026-08-24	2.1500	2.2800	2.1000	2.2800	+7.042%	14	2,243	+84.211%
2026-08-21	2.0600	2.1600	2.0600	2.1300	+9.231%	161	2,233	+97.183%
2026-08-20	2.0500	2.0500	1.9400	1.9500	-3.941%	209	2,088	+115.385%
2026-08-19	1.9700	2.1000	1.9700	2.0300	+3.046%	11	1,965	+106.897%
2026-08-18	2.1000	2.1000	1.9000	1.9700	-14.348%	30	1,962	+113.198%
2026-08-17	2.4700	2.4700	2.1800	2.3000	-13.208%	134	1,944	+82.609%
2026-08-14	2.9800	2.9800	2.6500	2.6500	-13.115%	6	1,881	+58.491%
2026-08-13	2.9300	3.0500	2.7900	3.0500	+12.963%	6	1,876	+37.705%
2026-08-12	3.3000	3.3000	2.6700	2.7000	-15.625%	95	1,877	+55.556%
2026-08-11	3.6000	3.6000	3.2000	3.2000	0.000%	65	1,845	+31.250%
2026-08-10	3.5200	3.5200	3.2000	3.2000	-5.045%	13	1,832	+31.250%
2026-08-07	3.5700	3.6700	3.3500	3.3700	+3.692%	9	1,830	+24.629%
2026-08-05	3.2500	3.2500	3.1500	3.2500	-5.797%	67	1,828	+29.231%
2026-08-04	3.2200	3.5000	3.1500	3.4500	-2.817%	58	1,845	+21.739%
2026-08-03	2.8200	3.9500	2.8200	3.5500	+32.463%	116	1,862	+18.310%
2026-07-31	2.7500	2.7700	2.4500	2.6800	+13.080%	31	1,842	+56.716%
2026-07-30	2.0200	2.6000	2.0200	2.3700	-38.281%	116	1,828	+77.215%
2026-07-29	3.8200	3.8400	3.5000	3.8400	+1.319%	41	1,797	+9.375%
2026-07-28	4.1500	4.1500	3.7900	3.7900	-10.613%	6	1,807	+10.818%
2026-07-27	4.2400	4.2400	4.2400	4.2400	-8.817%	3	1,804	-0.943%
2026-07-24	4.6500	4.6500	4.6500	4.6500	-13.729%	2	1,804	-9.677%
2026-07-23	5.6500	5.7100	5.1400	5.3900	-20.148%	24	1,804	-22.078%
2026-07-22	7.0000	7.0000	6.4400	6.7500	-8.784%	48	1,792	-37.778%
2026-07-21	7.8000	8.1000	7.4000	7.4000	-11.589%	20	1,770	-43.243%
2026-07-20	8.4500	8.4600	7.9000	8.3700	-11.429%	22	1,761	-49.821%
2026-07-17	9.7000	9.7000	7.7600	9.4500	-10.000%	89	1,748	-55.556%
2026-07-16	11.9500	12.3500	10.5000	10.5000	-18.919%	87	1,728	-60.000%
2026-07-15	11.3000	12.9500	10.0500	12.9500	+22.170%	92	1,724	-67.568%
2026-07-14	10.4500	10.7000	10.2000	10.6000	-2.304%	15	1,725	-60.377%
2026-07-13	11.6000	11.9500	9.9000	10.8500	-9.432%	68	1,731	-61.290%
2026-07-10	9.0000	12.1000	8.4000	11.9800	+62.993%	544	1,727	-64.942%
2026-07-09	4.4000	7.4000	4.4000	7.3500	+45.545%	101	1,602	-42.857%
2026-07-08	5.8000	5.8000	5.0200	5.0500	-7.339%	5	1,595	-16.832%
2026-07-07	4.7500	5.5500	4.6500	5.4500	+18.478%	104	1,596	-22.936%
2026-07-06	4.2500	4.7000	4.2000	4.6000	+15.000%	34	1,559	-8.696%
2026-07-02	4.7700	4.7700	4.0000	4.0000	-25.926%	9	1,564	+5.000%
2026-07-01	4.3000	5.8500	4.3000	5.4000	+74.194%	142	1,564	-22.222%
2026-06-30	2.8500	3.1000	2.7900	3.1000	+6.897%	16	1,536	+35.484%
2026-06-29	3.1800	3.1800	2.9000	2.9000	-9.375%	13	1,521	+44.828%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+6.667%	2	1,520	+31.250%
2026-06-25	3.0000	3.0100	2.9000	3.0000	-7.692%	28	1,518	+40.000%
2026-06-24	3.4200	3.4300	3.2500	3.2500	-7.143%	7	1,508	+29.231%
2026-06-23	3.9000	3.9000	3.5000	3.5000	-6.667%	8	1,511	+20.000%
2026-06-22	3.8000	3.8000	3.6500	3.7500	-8.537%	8	1,508	+12.000%
2026-06-18	4.3000	4.3000	3.8500	4.1000	+2.500%	11	1,492	+2.439%
2026-06-17	4.3900	4.4000	4.0000	4.0000	-17.526%	19	1,492	+5.000%
2026-06-16	5.0100	5.0100	4.8400	4.8500	+3.191%	41	1,492	-13.402%
2026-06-15	4.5500	4.9000	4.5500	4.7000	+16.049%	62	1,458	-10.638%
2026-06-12	3.7500	4.0500	3.7500	4.0500	+4.381%	250	1,401	+3.704%
2026-06-11	3.7600	3.8800	3.5500	3.8800	+0.779%	23	1,204	+8.247%
2026-06-10	4.0500	4.0500	3.8500	3.8500	-21.429%	6	1,183	+9.091%
2026-06-08	4.7000	5.0000	4.5500	4.9000	-5.769%	41	1,178	-14.286%
2026-06-05	5.0000	5.4000	4.0000	5.2000	-18.110%	16	1,155	-19.231%
2026-06-04	6.8500	6.8500	6.3500	6.3500	0.000%	14	1,151	-33.858%
2026-06-03	6.0000	6.4000	5.8000	6.3500	+24.510%	131	1,147	-33.858%
2026-06-02	5.5500	5.8500	5.1000	5.1000	-8.766%	55	1,146	-17.647%
2026-06-01	5.1000	5.5900	5.1000	5.5900	+14.082%	54	1,138	-24.866%
2026-05-29	5.0000	5.2000	4.9000	4.9000	-5.769%	23	1,114	-14.286%
2026-05-28	5.5500	5.5500	5.1000	5.2000	-1.887%	111	1,112	-19.231%
2026-05-27	3.6700	5.3000	3.6500	5.3000	+49.718%	145	1,082	-20.755%
2026-05-26	3.6200	3.6200	3.3500	3.5400	-0.282%	50	1,079	+18.644%
2026-05-22	3.6500	3.6500	3.5000	3.5500	+4.412%	126	1,069	+18.310%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-5.556%	1	971	+23.529%
2026-05-20	3.5000	3.6000	3.4500	3.6000	-0.277%	26	971	+16.667%
2026-05-19	3.5000	3.7000	3.5000	3.6100	-2.432%	19	943	+16.343%
2026-05-18	3.8000	4.0500	3.7000	3.7000	-3.896%	24	943	+13.514%
2026-05-15	3.7000	3.8500	3.7000	3.8500	+1.316%	11	943	+9.091%
2026-05-14	3.7500	4.0200	3.7500	3.8000	+4.110%	52	937	+10.526%
2026-05-13	3.0000	3.6500	3.0000	3.6500	+15.873%	25	882	+15.068%
2026-05-12	3.0000	3.1500	3.0000	3.1500	-1.563%	4	882	+33.333%
2026-05-11	3.1000	3.2100	3.1000	3.2000	-3.030%	5	882	+31.250%
2026-05-08	3.3500	3.3500	3.3000	3.3000	-8.333%	16	876	+27.273%
2026-05-07	3.8100	3.8100	3.5000	3.6000	+2.857%	5	860	+16.667%
2026-05-06	3.0500	3.6000	3.0500	3.5000	+9.375%	49	857	+20.000%
2026-05-05	3.3500	3.4000	3.1000	3.2000	-9.348%	238	857	+31.250%
2026-05-04	3.5500	3.7000	3.5100	3.5300	-5.867%	107	758	+18.980%
2026-05-01	3.7000	3.9500	3.6000	3.7500	-5.063%	93	621	+12.000%
2026-04-30	3.4700	3.9500	3.3500	3.9500	-31.304%	72	621	+6.329%
2026-04-29	5.8000	5.8000	5.7500	5.7500	-5.738%	3	589	-26.957%
2026-04-28	6.1500	6.2000	5.9400	6.1000	+1.667%	62	587	-31.148%
2026-04-27	5.7000	6.0000	5.7000	6.0000	+1.695%	3	560	-30.000%
2026-04-24	5.8500	5.9000	5.8000	5.9000	+12.381%	21	560	-28.814%
2026-04-23	5.3000	5.4000	5.2500	5.2500	-8.696%	14	558	-20.000%
2026-04-22	6.0000	6.0000	5.7500	5.7500	+0.877%	16	555	-26.957%
2026-04-21	5.6000	5.7000	5.6000	5.7000	-0.870%	3	556	-26.316%
2026-04-20	5.7500	5.7500	5.7500	5.7500	-10.156%	5	556	-26.957%
2026-04-17	5.9500	6.5400	5.9500	6.4000	+15.315%	29	551	-34.375%
2026-04-16	5.6500	5.7000	5.5500	5.5500	-4.310%	7	539	-24.324%
2026-04-15	5.2000	6.0000	5.2000	5.8000	+14.851%	143	539	-27.586%
2026-04-14	4.4500	5.0500	4.4500	5.0500	+46.802%	34	625	-16.832%
2026-04-13	3.6500	3.6500	3.4400	3.4400	-5.753%	21	605	+22.093%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-2.667%	1	604	+15.068%
2026-04-09	3.6800	3.9500	3.6500	3.7500	+10.619%	58	604	+12.000%
2026-04-08	2.5200	3.4500	2.5200	3.3900	+62.981%	10	603	+23.894%
2026-04-07	2.0800	2.0800	2.0800	2.0800	-7.556%	13	604	+101.923%
2026-04-02	2.2000	2.2500	2.2000	2.2500	-18.478%	7	619	+86.667%
2026-04-01	2.7600	2.7600	2.7600	2.7600	+40.102%	1	619	+52.174%
2026-03-30	1.9700	2.1000	1.9700	1.9700	-1.005%	42	620	+113.198%
2026-03-27	1.9800	2.0500	1.9200	1.9900	-7.870%	28	630	+111.055%
2026-03-26	2.4900	2.5000	2.1000	2.1600	-28.000%	241	605	+94.444%
2026-03-20	3.0500	3.1500	2.9500	3.0000	-18.699%	91	543	+40.000%
2026-03-16	4.0400	4.0400	3.6900	3.6900	+0.272%	5	453	+13.821%
2026-03-13	3.8000	3.8000	3.6800	3.6800	-11.325%	5	449	+14.130%
2026-03-12	4.1500	4.1500	4.1500	4.1500	-6.951%	2	445	+1.205%
2026-03-11	4.4600	4.4600	4.4600	4.4600	+1.364%	1	443	-5.830%
2026-03-10	4.4000	4.4000	4.4000	4.4000	+7.317%	3	442	-4.545%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-19.608%	50	440	+2.439%
2026-03-05	5.0600	5.3500	4.9500	5.1000	-9.735%	18	475	-17.647%
2026-03-04	5.7000	5.7500	5.6500	5.6500	+10.352%	38	461	-25.664%
2026-03-03	5.1500	5.1500	5.1200	5.1200	-3.396%	14	472	-17.969%
2026-03-02	5.2000	5.3000	5.2000	5.3000	+0.760%	2	466	-20.755%
2026-02-27	5.1500	5.2600	5.0000	5.2600	-8.522%	3	466	-20.152%
2026-02-26	5.7500	5.7500	5.7500	5.7500	+3.604%	1	465	-26.957%
2026-02-25	5.5000	5.5500	5.4000	5.5500	+5.714%	34	475	-24.324%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-1.869%	2	475	-20.000%
2026-02-23	5.7000	5.7000	5.3500	5.3500	-12.295%	30	473	-21.495%
2026-02-20	5.8000	6.2000	5.8000	6.1000	+5.172%	7	471	-31.148%
2026-02-18	5.4500	5.8000	5.4500	5.8000	+6.422%	3	474	-27.586%
2026-02-17	5.4900	5.6100	5.3500	5.4500	-8.863%	73	474	-22.936%
2026-02-13	6.0000	6.4500	5.9000	5.9800	-9.394%	75	415	-29.766%
2026-02-12	6.8000	6.9000	6.3000	6.6000	-9.959%	63	415	-36.364%
2026-02-11	7.2000	7.3500	6.9600	7.3300	+1.103%	57	363	-42.701%
2026-02-10	8.1500	8.1500	7.2500	7.2500	-12.121%	102	352	-42.069%
2026-02-09	7.3000	8.5000	7.3000	8.2500	+25.000%	13	305	-49.091%
2026-02-06	7.5000	7.5000	6.4400	6.6000	-18.012%	29	295	-36.364%
2026-02-05	7.5000	8.0500	7.2000	8.0500	+7.333%	147	266	-47.826%
2026-02-04	8.6500	8.6500	7.4000	7.5000	-12.791%	30	139	-44.000%
2026-02-03	9.4500	9.4500	8.5000	8.6000	-9.948%	11	114	-51.163%
2026-02-02	10.0000	10.0000	9.3500	9.5500	-11.163%	61	103	-56.021%
2026-01-30	11.8000	11.8000	10.7000	10.7500	0.000%	72	72	-60.930%