Dark

META20270617C450
META Jun 17 2027 450.00 Call (META270617C00450000)
option OPRA

EOD

Sep 16, 2026

256.97+4.800%(+11.77)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	259.6400	259.6400	256.4800	256.9700	+4.800%	47	172	0.000%
2026-09-15	244.9300	245.2000	244.9300	245.2000	+4.141%	2	148	+4.800%
2026-09-14	235.4500	235.4500	235.4500	235.4500	+2.370%	2	149	+9.140%
2026-09-11	232.9500	232.9500	227.1500	230.0000	-1.877%	6	149	+11.726%
2026-09-09	231.1100	234.5500	226.5300	234.4000	+17.036%	18	150	+9.629%
2026-09-08	202.5000	202.5000	200.2800	200.2800	+0.065%	2	154	+28.305%
2026-09-04	200.0000	200.1500	200.0000	200.1500	+1.342%	4	156	+28.389%
2026-09-03	200.0000	200.0000	197.5000	197.5000	+9.116%	2	156	+30.111%
2026-09-02	175.0000	181.0000	175.0000	181.0000	+5.202%	6	157	+41.972%
2026-09-01	150.9000	172.0500	150.0000	172.0500	+5.552%	6	160	+49.358%
2026-08-28	165.0000	172.3400	163.0000	163.0000	+0.785%	9	161	+57.650%
2026-08-27	161.7300	161.7300	161.7300	161.7300	-3.732%	2	170	+58.888%
2026-08-26	179.5300	179.5300	168.0000	168.0000	+5.827%	8	169	+52.958%
2026-08-25	158.7500	158.7500	158.7500	158.7500	+2.182%	1	165	+61.871%
2026-08-24	152.0000	155.3600	152.0000	155.3600	+5.200%	2	165	+65.403%
2026-08-21	146.5000	148.6400	146.5000	147.6800	+6.115%	3	165	+74.005%
2026-08-20	145.3100	145.3100	139.1700	139.1700	-6.144%	5	165	+84.645%
2026-08-19	146.0200	148.2800	146.0200	148.2800	+3.446%	2	164	+73.301%
2026-08-18	144.2100	150.5500	143.0000	143.3400	-10.692%	18	165	+79.273%
2026-08-17	168.8500	168.8500	159.7000	160.5000	-10.833%	8	159	+60.106%
2026-08-14	185.0000	185.0000	180.0000	180.0000	0.000%	2	158	+42.761%
2026-08-13	180.0000	180.0000	180.0000	180.0000	+4.633%	1	158	+42.761%
2026-08-12	176.4400	176.4400	172.0300	172.0300	-7.216%	26	158	+49.375%
2026-08-10	188.9400	188.9400	185.4100	185.4100	+3.581%	3	177	+38.596%
2026-08-07	179.0000	179.0000	179.0000	179.0000	-0.749%	1	177	+43.559%
2026-08-06	180.3500	180.3500	180.3500	180.3500	-5.502%	1	177	+42.484%
2026-08-05	190.8500	190.8500	190.8500	190.8500	+4.290%	1	176	+34.645%
2026-08-04	177.4500	183.0000	177.4500	183.0000	+0.263%	2	177	+40.421%
2026-08-03	176.0000	186.0000	176.0000	182.5200	+20.277%	13	179	+40.790%
2026-07-31	147.6000	151.7500	147.6000	151.7500	+9.173%	6	183	+69.338%
2026-07-30	135.0000	140.0500	134.0000	139.0000	-23.626%	59	183	+84.871%
2026-07-29	183.0000	183.0000	182.0000	182.0000	-9.000%	6	144	+41.192%
2026-07-23	200.0000	200.0000	200.0000	200.0000	-17.294%	1	138	+28.485%
2026-07-20	241.8200	241.8200	241.8200	241.8200	+1.605%	2	137	+6.265%
2026-07-17	221.8800	238.0000	221.8800	238.0000	-11.028%	5	137	+7.971%
2026-07-15	267.5000	267.5000	267.5000	267.5000	+5.431%	1	137	-3.936%
2026-07-14	254.0000	254.0000	253.7200	253.7200	+0.683%	3	138	+1.281%
2026-07-13	259.0000	259.4000	246.6200	252.0000	-2.856%	5	139	+1.972%
2026-07-10	251.6300	265.1500	251.6300	259.4100	+21.978%	31	142	-0.941%
2026-07-09	180.8500	212.6700	180.8500	212.6700	+8.048%	42	149	+20.830%
2026-07-08	198.7300	198.7300	196.0000	196.8300	-6.835%	11	149	+30.554%
2026-07-07	198.2500	211.2700	197.8000	211.2700	+8.969%	3	138	+21.631%
2026-07-06	182.6300	193.8800	182.6300	193.8800	+6.323%	2	139	+32.541%
2026-07-02	184.7000	184.7000	180.0000	182.3500	-12.876%	5	140	+40.921%
2026-07-01	212.1500	212.1500	208.7700	209.3000	+35.032%	3	140	+22.776%
2026-06-30	155.0000	155.0000	155.0000	155.0000	-5.355%	1	143	+65.787%
2026-06-29	165.6800	165.6800	163.7700	163.7700	+6.000%	5	142	+56.909%
2026-06-26	153.4100	154.5000	153.4100	154.5000	+4.888%	4	139	+66.324%
2026-06-25	147.0000	152.5500	147.0000	147.3000	-6.506%	33	135	+74.453%
2026-06-24	159.0000	159.0000	157.5000	157.5500	-5.659%	4	109	+63.104%
2026-06-23	167.0000	167.0000	167.0000	167.0000	+0.602%	10	107	+53.874%
2026-06-22	172.4400	172.4400	162.4500	166.0000	-5.143%	7	117	+54.801%
2026-06-18	174.0000	176.2000	166.0000	175.0000	+3.275%	14	95	+46.840%
2026-06-17	185.0000	185.0000	169.4500	169.4500	-10.344%	10	95	+51.649%
2026-06-16	189.0000	189.0000	189.0000	189.0000	-0.222%	1	95	+35.963%
2026-06-15	186.4000	189.4200	184.7200	189.4200	+15.009%	8	94	+35.661%
2026-06-12	166.2500	166.2500	164.7000	164.7000	-1.377%	2	90	+56.023%
2026-06-11	163.5000	167.0000	159.5900	167.0000	-1.765%	14	89	+53.874%
2026-06-10	170.0000	170.0000	170.0000	170.0000	-7.809%	1	77	+51.159%
2026-06-09	184.4000	184.4000	184.4000	184.4000	-0.967%	1	76	+39.355%
2026-06-08	186.2000	186.2000	186.2000	186.2000	-1.052%	1	76	+38.008%
2026-06-05	211.8400	211.8400	180.7000	188.1800	-11.859%	5	76	+36.555%
2026-06-03	201.6600	213.5000	201.6600	213.5000	+7.883%	2	75	+20.361%
2026-06-02	198.4500	198.4500	197.9000	197.9000	-0.151%	5	77	+29.848%
2026-06-01	205.0000	205.0000	198.2000	198.2000	-10.527%	7	75	+29.652%
2026-05-29	221.5200	221.5200	221.5200	221.5200	+0.235%	1	69	+16.003%
2026-05-28	221.0000	221.0000	221.0000	221.0000	0.000%	1	68	+16.276%
2026-05-27	201.3500	221.0000	201.3500	221.0000	+9.879%	8	69	+16.276%
2026-05-26	201.1300	201.1300	201.1300	201.1300	+0.409%	3	71	+27.763%
2026-05-22	201.4300	201.4300	200.3100	200.3100	+1.295%	3	71	+28.286%
2026-05-20	197.7500	197.7500	197.7500	197.7500	-6.788%	1	68	+29.947%
2026-05-14	212.1500	212.1500	212.1500	212.1500	+1.024%	1	67	+21.127%
2026-05-13	198.3200	210.0000	198.3200	210.0000	+7.908%	13	55	+22.367%
2026-05-12	194.6100	194.6100	194.6100	194.6100	+0.211%	3	55	+32.044%
2026-05-11	196.9000	197.7000	194.2000	194.2000	-3.766%	5	55	+32.322%
2026-05-08	201.8000	201.8000	201.8000	201.8000	-3.721%	1	56	+27.339%
2026-05-07	213.7500	213.7500	209.6000	209.6000	-1.039%	9	55	+22.600%
2026-05-06	196.3500	211.8000	196.3500	211.8000	+7.024%	3	53	+21.327%
2026-05-05	198.2500	198.2500	197.9000	197.9000	-4.002%	2	52	+29.848%
2026-05-04	206.1500	206.1500	206.1500	206.1500	+0.073%	2	52	+24.652%
2026-05-01	206.0000	206.4800	206.0000	206.0000	+2.769%	3	51	+24.743%
2026-04-30	208.0000	208.0000	200.0000	200.4500	-23.037%	4	51	+28.197%
2026-04-28	258.0300	261.2000	258.0300	260.4500	-3.232%	31	48	-1.336%
2026-04-27	265.5000	272.0000	265.5000	269.1500	+4.834%	34	51	-4.525%
2026-04-23	256.0600	256.7400	256.0600	256.7400	-3.825%	2	48	+0.090%
2026-04-22	266.9500	266.9500	266.9500	266.9500	+2.041%	4	48	-3.739%
2026-04-21	260.6700	261.6100	260.4600	261.6100	-3.107%	9	44	-1.774%
2026-04-20	270.0000	270.0000	270.0000	270.0000	+5.469%	4	44	-4.826%
2026-04-14	238.0600	258.5000	238.0600	256.0000	+10.392%	10	40	+0.379%
2026-04-10	231.9000	231.9000	231.9000	231.9000	-0.301%	1	45	+10.811%
2026-04-09	232.6000	232.6000	232.6000	232.6000	+5.106%	2	44	+10.477%
2026-04-08	205.0000	221.3000	203.9500	221.3000	+24.431%	3	44	+16.118%
2026-04-07	181.2700	181.2700	177.8500	177.8500	-4.077%	3	44	+44.487%
2026-04-06	186.0000	187.7000	185.4100	185.4100	+1.289%	4	44	+38.596%
2026-04-02	179.0500	183.0500	179.0500	183.0500	-4.676%	3	39	+40.382%
2026-04-01	188.0500	195.5500	188.0500	192.0300	+6.683%	5	39	+33.818%
2026-03-31	178.6300	180.0000	178.6300	180.0000	+16.883%	3	35	+42.761%
2026-03-30	151.0000	154.0000	151.0000	154.0000	+6.207%	3	32	+66.864%
2026-03-27	158.0500	158.0500	145.0000	145.0000	-11.585%	19	29	+77.221%
2026-03-26	183.0000	183.0000	164.0000	164.0000	-18.078%	2	29	+56.689%
2026-03-20	205.0000	205.0000	200.1900	200.1900	-20.754%	2	27	+28.363%
2026-02-26	252.5200	252.6200	252.5200	252.6200	+10.103%	4	26	+1.722%
2026-02-24	229.4400	229.4400	229.4400	229.4400	-3.430%	1	22	+11.999%
2026-02-23	237.5900	237.5900	237.5900	237.5900	-4.198%	4	22	+8.157%
2026-02-12	248.0000	248.0000	248.0000	248.0000	-4.395%	1	22	+3.617%
2026-02-05	259.4000	259.4000	259.4000	259.4000	-13.898%	4	23	-0.937%
2026-02-02	301.2800	301.2800	301.2700	301.2700	-3.717%	3	23	-14.704%
2026-01-29	331.7500	331.7500	312.9000	312.9000	+34.292%	4	23	-17.875%
2026-01-22	233.0000	233.0000	233.0000	233.0000	+4.955%	1	23	+10.288%
2026-01-16	222.0000	222.0000	222.0000	222.0000	+0.795%	1	23	+15.752%
2026-01-14	220.2500	220.2500	220.2500	220.2500	-15.200%	2	23	+16.672%
2026-01-05	259.7300	259.7300	259.7300	259.7300	-1.502%	3	23	-1.063%
2025-12-30	263.6900	263.6900	263.6900	263.6900	+0.741%	3	23	-2.548%
2025-12-18	261.7500	261.7500	261.7500	261.7500	+3.458%	6	20	-1.826%
2025-12-10	255.5000	255.5000	253.0000	253.0000	-3.158%	8	26	+1.569%
2025-12-09	261.2500	261.2500	261.2500	261.2500	-3.952%	1	20	-1.638%
2025-12-08	272.0000	272.0000	272.0000	272.0000	+7.787%	5	21	-5.526%
2025-11-28	252.3500	252.3500	252.3500	252.3500	+22.756%	5	16	+1.831%
2025-11-21	205.5700	205.5700	205.5700	205.5700	+0.770%	1	12	+25.004%
2025-11-20	204.0000	204.0000	204.0000	204.0000	-8.108%	2	11	+25.966%
2025-11-17	222.0000	222.0000	222.0000	222.0000	-1.770%	5	11	+15.752%
2025-11-07	226.0000	226.0000	226.0000	226.0000	-7.282%	1	6	+13.704%
2025-11-04	243.7500	243.7500	243.7500	243.7500	-5.779%	1	5	+5.424%
2025-10-31	258.7000	258.7000	258.7000	258.7000	-6.234%	1	4	-0.669%
2025-10-30	275.9000	275.9000	275.9000	275.9000	-16.140%	1	3	-6.861%
2025-10-09	329.0000	329.0000	329.0000	329.0000	+3.232%	2	2	-21.894%
2025-10-03	318.7000	318.7000	318.7000	318.7000	-0.094%	1	3	-19.369%
2025-10-02	319.0000	319.0000	319.0000	319.0000	0.000%	1	2	-19.445%
2025-10-01	319.0000	319.0000	319.0000	319.0000	-15.608%	1	2	-19.445%
2025-09-18	378.0000	378.0000	378.0000	378.0000	+7.037%	1	2	-32.019%
2025-08-19	353.1500	353.1500	353.1500	353.1500	-6.177%	1	2	-27.235%
2025-08-12	376.4000	376.4000	376.4000	376.4000	+2.785%	1	1	-31.730%
2025-08-05	366.2000	366.2000	366.2000	366.2000	0.000%	1	1	-29.828%