Dark

META20270617C400
META Jun 17 2027 400.00 Call (META270617C00400000)
option OPRA

EOD

Sep 16, 2026

303.00+3.845%(+11.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	296.0000	303.0000	296.0000	303.0000	+3.845%	2	268	0.000%
2026-09-15	291.7800	291.7800	291.7800	291.7800	+3.770%	20	270	+3.845%
2026-09-14	281.1800	281.1800	281.1800	281.1800	+3.443%	1	270	+7.760%
2026-09-10	271.8200	271.8200	271.8200	271.8200	-0.007%	6	271	+11.471%
2026-09-09	270.8600	276.0000	268.0000	271.8400	+12.994%	11	277	+11.463%
2026-09-08	240.5800	240.5800	240.5800	240.5800	+1.984%	20	281	+25.946%
2026-09-03	238.0000	238.0000	235.9000	235.9000	+7.570%	9	266	+28.444%
2026-09-02	219.3000	219.3000	219.3000	219.3000	+7.059%	1	275	+38.167%
2026-09-01	204.5500	207.6000	204.5500	204.8400	+0.658%	9	276	+47.920%
2026-08-31	197.6900	203.5000	197.6900	203.5000	+0.049%	2	280	+48.894%
2026-08-28	203.4000	203.4000	203.4000	203.4000	+2.899%	1	278	+48.968%
2026-08-27	203.2900	203.2900	197.5000	197.6700	-3.927%	3	277	+53.286%
2026-08-26	217.0000	217.0000	201.0000	205.7500	+5.513%	6	274	+47.266%
2026-08-25	195.0000	195.0000	195.0000	195.0000	+4.839%	1	277	+55.385%
2026-08-24	182.9200	186.0000	182.9200	186.0000	+1.612%	2	278	+62.903%
2026-08-21	181.0000	184.0000	180.2500	183.0500	+5.504%	5	278	+65.529%
2026-08-20	177.2300	177.2300	173.5000	173.5000	-5.707%	3	278	+74.640%
2026-08-19	174.5000	184.0000	174.5000	184.0000	+2.793%	6	277	+64.674%
2026-08-18	179.5000	182.8100	179.0000	179.0000	-8.002%	10	278	+69.274%
2026-08-17	207.1800	208.7500	194.5700	194.5700	-9.376%	38	270	+55.728%
2026-08-13	214.7100	214.7100	214.7000	214.7000	+0.468%	10	273	+41.127%
2026-08-12	213.7000	213.7000	213.7000	213.7000	-8.675%	1	277	+41.788%
2026-08-11	225.6500	234.0000	225.6500	234.0000	+5.763%	2	278	+29.487%
2026-08-10	231.9000	231.9000	221.2500	221.2500	-0.539%	6	279	+36.949%
2026-08-07	221.5900	222.4500	221.5900	222.4500	+1.358%	2	274	+36.210%
2026-08-06	219.4700	219.4700	219.4700	219.4700	+2.379%	1	276	+38.060%
2026-08-05	223.6500	223.6500	211.7000	214.3700	+1.381%	12	275	+41.344%
2026-08-04	212.3300	213.0000	211.4500	211.4500	-3.895%	7	273	+43.296%
2026-08-03	194.0000	226.0000	194.0000	220.0200	+15.593%	21	276	+37.715%
2026-07-31	186.8000	190.3400	186.8000	190.3400	+12.017%	6	273	+59.189%
2026-07-30	165.9000	174.0700	165.9000	169.9200	-24.251%	34	267	+78.319%
2026-07-29	224.3200	224.3200	224.3200	224.3200	+0.210%	4	252	+35.075%
2026-07-28	223.8500	223.8500	223.8500	223.8500	-2.670%	1	255	+35.358%
2026-07-27	229.9900	229.9900	229.9900	229.9900	-0.930%	1	255	+31.745%
2026-07-23	238.3500	238.3500	232.1500	232.1500	-10.019%	2	254	+30.519%
2026-07-22	259.0000	259.0000	257.0000	258.0000	-6.522%	5	255	+17.442%
2026-07-21	278.0000	278.0000	276.0000	276.0000	+0.730%	2	252	+9.783%
2026-07-20	274.0000	274.0000	274.0000	274.0000	-12.390%	1	254	+10.584%
2026-07-15	311.0000	312.7500	311.0000	312.7500	+7.452%	3	253	-3.118%
2026-07-14	284.5600	291.0600	284.5600	291.0600	+0.366%	3	255	+4.102%
2026-07-13	290.0000	290.0000	290.0000	290.0000	-2.639%	1	257	+4.483%
2026-07-10	295.0000	302.0000	292.5000	297.8600	+18.906%	18	258	+1.726%
2026-07-09	219.9900	252.0000	219.9900	250.5000	+14.384%	168	263	+20.958%
2026-07-02	219.8900	219.9500	219.0000	219.0000	-12.679%	3	183	+38.356%
2026-07-01	233.8000	250.8000	230.5000	250.8000	+26.348%	19	183	+20.813%
2026-06-29	201.1000	201.1000	198.5000	198.5000	+3.927%	3	195	+52.645%
2026-06-26	191.0000	192.2800	189.6000	191.0000	+5.003%	4	192	+58.639%
2026-06-25	187.6800	187.6800	181.9000	181.9000	-5.751%	3	191	+66.575%
2026-06-24	193.0000	193.0000	193.0000	193.0000	-3.856%	2	188	+56.995%
2026-06-23	200.7400	200.7400	200.7400	200.7400	+0.905%	1	189	+50.942%
2026-06-22	207.4000	207.4000	198.9400	198.9400	-5.716%	12	188	+52.307%
2026-06-18	211.0000	211.0000	211.0000	211.0000	+2.427%	1	177	+43.602%
2026-06-17	216.0000	216.0000	206.0000	206.0000	-9.945%	4	177	+47.087%
2026-06-15	224.3200	228.7500	224.3200	228.7500	+10.990%	11	177	+32.459%
2026-06-12	206.1000	206.1000	206.1000	206.1000	+0.292%	10	177	+47.016%
2026-06-11	200.0000	205.5000	195.4500	205.5000	-1.947%	10	177	+47.445%
2026-06-10	209.5800	209.5800	209.5800	209.5800	-3.196%	2	171	+44.575%
2026-06-09	222.0000	222.0000	216.5000	216.5000	-2.915%	11	169	+39.954%
2026-06-05	251.6900	251.6900	219.5000	223.0000	-12.205%	15	169	+35.874%
2026-06-04	266.0000	266.7500	254.0000	254.0000	+4.351%	8	157	+19.291%
2026-06-03	239.7500	243.4100	239.7500	243.4100	+3.579%	3	152	+24.481%
2026-06-01	250.0000	250.5000	235.0000	235.0000	-7.720%	6	150	+28.936%
2026-05-29	254.6600	254.6600	254.6600	254.6600	-2.776%	1	145	+18.982%
2026-05-28	261.1200	261.9300	261.1200	261.9300	+0.626%	4	144	+15.680%
2026-05-27	243.3900	260.3000	243.3900	260.3000	+8.662%	3	144	+16.404%
2026-05-26	244.7500	244.7500	237.0000	239.5500	-2.025%	5	143	+26.487%
2026-05-22	244.5000	244.5000	244.5000	244.5000	+0.659%	1	140	+23.926%
2026-05-18	242.9000	242.9000	242.9000	242.9000	-2.859%	1	139	+24.743%
2026-05-13	237.5300	250.0500	237.5300	250.0500	+7.203%	3	139	+21.176%
2026-05-12	236.0400	236.0400	233.2500	233.2500	+0.439%	2	138	+29.904%
2026-05-11	233.6000	233.8000	231.6500	232.2300	-4.156%	10	138	+30.474%
2026-05-08	240.5500	242.3000	240.1500	242.3000	-2.287%	5	129	+25.052%
2026-05-07	255.0000	255.0000	247.9700	247.9700	+0.965%	4	130	+22.192%
2026-05-06	240.4400	245.6000	240.4400	245.6000	+4.165%	12	130	+23.371%
2026-05-05	235.7800	235.7800	235.7800	235.7800	-3.515%	1	134	+28.510%
2026-05-04	240.8500	244.5700	240.8500	244.3700	+0.324%	5	135	+23.992%
2026-05-01	243.0000	246.5000	243.0000	243.5800	-1.173%	7	125	+24.394%
2026-04-30	238.0000	246.4700	231.1000	246.4700	-17.295%	34	125	+22.936%
2026-04-29	298.0100	298.0100	298.0100	298.0100	-3.306%	2	108	+1.674%
2026-04-27	311.0000	311.0000	308.2000	308.2000	+0.950%	4	106	-1.687%
2026-04-24	298.9900	305.3000	298.9900	305.3000	-0.229%	3	106	-0.753%
2026-04-22	306.0000	306.0000	306.0000	306.0000	-0.124%	1	103	-0.980%
2026-04-15	305.1900	306.3800	305.1900	306.3800	+3.437%	5	103	-1.103%
2026-04-14	284.0300	296.2000	283.6100	296.2000	+10.770%	6	98	+2.296%
2026-04-09	266.7200	267.4000	266.6000	267.4000	+5.546%	8	97	+13.313%
2026-04-08	240.3200	253.3500	240.3200	253.3500	+22.067%	2	100	+19.597%
2026-04-02	207.5500	207.5500	207.5500	207.5500	-3.912%	3	101	+45.989%
2026-03-31	194.0800	216.0000	194.0800	216.0000	+22.137%	7	101	+40.278%
2026-03-27	181.0000	181.0000	176.8500	176.8500	-9.798%	13	106	+71.332%
2026-03-26	208.8900	208.8900	194.4000	196.0600	-17.169%	27	103	+54.545%
2026-03-25	236.7000	236.7000	236.7000	236.7000	+0.608%	1	102	+28.010%
2026-03-24	235.2700	235.2700	235.2700	235.2700	+1.409%	10	103	+28.788%
2026-03-20	241.0000	241.0000	232.0000	232.0000	-12.782%	7	93	+30.603%
2026-03-16	266.0000	266.0000	266.0000	266.0000	+5.556%	1	91	+13.910%
2026-03-13	257.5000	257.5000	252.0000	252.0000	-12.818%	6	92	+20.238%
2026-03-11	288.2500	289.0500	288.2500	289.0500	+0.431%	2	86	+4.826%
2026-03-10	287.8100	287.8100	287.8100	287.8100	+3.828%	1	86	+5.278%
2026-03-06	277.2000	277.2000	277.2000	277.2000	-3.750%	1	86	+9.307%
2026-02-26	288.0000	288.0000	288.0000	288.0000	+1.053%	1	85	+5.208%
2026-02-13	285.0000	285.0000	285.0000	285.0000	-1.724%	1	83	+6.316%
2026-02-12	290.0000	290.0000	290.0000	290.0000	-3.333%	1	83	+4.483%
2026-02-11	300.0000	300.0000	300.0000	300.0000	-12.485%	1	83	+1.000%
2026-02-02	339.1900	342.8000	339.1500	342.8000	-2.007%	4	82	-11.610%
2026-01-29	358.0000	358.0000	349.8200	349.8200	+22.960%	2	82	-13.384%
2026-01-22	285.3000	285.3000	284.5000	284.5000	+13.777%	2	83	+6.503%
2026-01-21	250.0500	250.0500	250.0500	250.0500	+0.827%	1	81	+21.176%
2026-01-20	248.0000	248.0000	248.0000	248.0000	-4.524%	1	81	+22.177%
2026-01-15	259.0000	259.7500	258.0500	259.7500	+1.485%	3	80	+16.651%
2026-01-14	256.0000	257.0000	255.9500	255.9500	-4.727%	13	81	+18.382%
2026-01-13	268.0000	268.6500	267.4500	268.6500	-5.770%	6	80	+12.786%
2026-01-12	285.1000	285.1000	285.1000	285.1000	-0.952%	6	79	+6.278%
2026-01-07	287.8400	287.8400	287.8400	287.8400	-4.689%	3	78	+5.267%
2025-12-30	302.0000	302.0000	302.0000	302.0000	+0.932%	1	78	+0.331%
2025-12-22	298.6500	299.2100	298.6500	299.2100	+5.915%	2	78	+1.267%
2025-12-12	280.8000	282.5000	280.8000	282.5000	-3.154%	2	77	+7.257%
2025-12-10	291.5000	291.7000	290.0000	291.7000	+1.285%	3	78	+3.874%
2025-12-01	288.0000	288.0000	288.0000	288.0000	+0.310%	1	77	+5.208%
2025-11-28	287.1100	287.1100	287.1100	287.1100	+2.357%	1	77	+5.534%
2025-11-26	280.5000	280.5000	280.5000	280.5000	+0.179%	1	78	+8.021%
2025-11-25	274.0000	280.0000	274.0000	280.0000	+7.358%	7	78	+8.214%
2025-11-24	259.8000	260.8100	259.8000	260.8100	+11.457%	2	77	+16.177%
2025-11-21	234.0000	234.0000	234.0000	234.0000	-2.500%	1	77	+29.487%
2025-11-20	240.0000	240.0000	240.0000	240.0000	+0.768%	5	77	+26.250%
2025-11-19	243.3800	243.3800	238.1700	238.1700	-0.866%	6	72	+27.220%
2025-11-18	238.0000	243.5000	237.0000	240.2500	-2.733%	32	76	+26.119%
2025-11-17	246.0000	247.0000	246.0000	247.0000	-1.594%	11	93	+22.672%
2025-11-14	251.0000	251.0000	251.0000	251.0000	-2.830%	5	97	+20.717%
2025-11-12	258.3100	258.3100	258.3100	258.3100	-5.554%	1	92	+17.301%
2025-11-11	271.8000	273.5000	271.8000	273.5000	-0.393%	7	91	+10.786%
2025-11-10	277.0000	277.0000	274.5800	274.5800	+1.696%	16	84	+10.350%
2025-11-07	255.0000	270.0000	255.0000	270.0000	-0.505%	10	68	+12.222%
2025-11-06	267.0000	271.3700	267.0000	271.3700	-5.446%	31	58	+11.656%
2025-11-05	277.0000	287.0000	277.0000	287.0000	+4.284%	56	77	+5.575%
2025-11-04	278.0000	278.0000	275.2100	275.2100	-8.976%	11	21	+10.098%
2025-10-31	305.2000	305.2000	302.3500	302.3500	-3.403%	3	10	+0.215%
2025-10-30	313.0000	313.0000	313.0000	313.0000	-11.266%	1	8	-3.195%
2025-10-07	353.0500	353.0500	352.7400	352.7400	+0.930%	2	7	-14.101%
2025-10-06	335.0100	349.4900	335.0100	349.4900	-4.511%	3	6	-13.302%
2025-09-30	366.0000	366.0000	366.0000	366.0000	-9.999%	1	4	-17.213%
2025-09-22	409.0000	409.0000	406.6600	406.6600	-2.118%	2	5	-25.491%
2025-09-18	415.4600	415.4600	415.4600	415.4600	+1.963%	1	5	-27.069%
2025-09-16	407.4600	407.4600	407.4600	407.4600	+5.015%	1	4	-25.637%
2025-08-22	388.0000	388.0000	388.0000	388.0000	-7.168%	2	4	-21.907%
2025-07-31	410.9900	417.9600	410.9900	417.9600	+22.926%	3	2	-27.505%
2025-07-30	340.0100	340.0100	340.0100	340.0100	-1.163%	1	4	-10.885%
2025-07-29	346.0100	346.0100	344.0100	344.0100	-5.492%	2	3	-11.921%
2025-07-11	364.0000	364.0000	364.0000	364.0000	0.000%	1	1	-16.758%