Dark

META20270617C470
META Jun 17 2027 470.00 Call (META270617C00470000)
option OPRA

EOD

Sep 16, 2026

242.24+10.486%(+22.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	243.4400	243.4400	238.4500	242.2400	+10.486%	4	96	0.000%
2026-09-10	210.0000	219.3000	210.0000	219.2500	-0.792%	15	96	+10.486%
2026-09-09	212.6000	221.0000	208.3200	221.0000	+22.316%	5	96	+9.611%
2026-09-04	180.6800	180.6800	180.6800	180.6800	-1.964%	1	99	+34.071%
2026-09-03	180.5000	184.3000	180.5000	184.3000	+23.443%	3	99	+31.438%
2026-08-27	148.9500	149.3000	148.9500	149.3000	-8.545%	3	101	+62.251%
2026-08-26	163.2500	163.2500	163.2500	163.2500	+23.627%	2	100	+48.386%
2026-08-24	132.0500	132.0500	132.0500	132.0500	-1.463%	1	100	+83.446%
2026-08-21	134.0100	134.0100	134.0100	134.0100	-0.505%	2	99	+80.763%
2026-08-19	134.5000	134.6900	134.5000	134.6900	+0.891%	2	99	+79.850%
2026-08-18	134.7500	134.7500	133.5000	133.5000	-21.346%	2	98	+81.453%
2026-08-13	162.4500	169.7300	162.4500	169.7300	+4.772%	3	97	+42.721%
2026-08-12	162.2800	162.2800	162.0000	162.0000	-7.561%	2	95	+49.531%
2026-08-11	175.2500	175.2500	175.2500	175.2500	+3.545%	1	95	+38.225%
2026-08-10	169.2500	169.2500	169.2500	169.2500	+0.684%	2	95	+43.126%
2026-08-07	168.1000	168.1000	168.1000	168.1000	+0.598%	1	96	+44.105%
2026-08-06	168.4500	168.4500	167.1000	167.1000	-1.526%	2	96	+44.967%
2026-08-03	169.0300	169.6900	167.3500	169.6900	+23.555%	6	96	+42.754%
2026-07-31	137.3400	137.3400	137.3400	137.3400	+8.142%	1	97	+76.380%
2026-07-30	128.0700	128.0700	121.6500	127.0000	-26.759%	10	97	+90.740%
2026-07-28	176.4000	176.4000	173.4000	173.4000	-4.866%	17	96	+39.700%
2026-07-23	186.8500	186.8500	182.2700	182.2700	-21.756%	3	85	+32.902%
2026-07-13	232.9000	232.9500	232.9000	232.9500	-4.996%	2	84	+3.988%
2026-07-10	246.0000	246.0000	241.5700	245.2000	+17.885%	6	84	-1.207%
2026-07-09	163.7500	208.0000	163.7500	208.0000	+9.474%	33	88	+16.462%
2026-07-08	190.0000	190.0000	190.0000	190.0000	-0.315%	1	72	+27.495%
2026-07-07	183.7100	190.6000	183.7100	190.6000	+4.725%	5	71	+27.093%
2026-07-06	169.3800	182.0000	169.3800	182.0000	+4.851%	2	74	+33.099%
2026-07-02	173.5800	173.5800	173.5800	173.5800	-8.594%	1	73	+39.555%
2026-07-01	178.6400	198.0000	178.6400	189.9000	+28.138%	20	73	+27.562%
2026-06-30	148.2000	148.2000	148.2000	148.2000	-0.803%	1	91	+63.455%
2026-06-29	152.6800	152.6800	149.4000	149.4000	+3.822%	2	90	+62.142%
2026-06-26	134.0000	143.9000	134.0000	143.9000	+5.113%	13	91	+68.339%
2026-06-25	134.8400	136.9300	134.8400	136.9000	-8.182%	16	80	+76.947%
2026-06-23	149.1000	149.1000	149.1000	149.1000	-1.972%	1	73	+62.468%
2026-06-22	152.0800	152.1000	152.0800	152.1000	-0.131%	2	73	+59.264%
2026-06-18	152.3000	152.3000	152.3000	152.3000	-4.872%	1	67	+59.054%
2026-06-17	170.8500	170.8500	160.1000	160.1000	-10.006%	5	67	+51.305%
2026-06-16	184.0000	184.0000	173.9500	177.9000	+1.564%	3	67	+36.166%
2026-06-15	171.4200	179.8000	171.4200	175.1600	+10.129%	6	67	+38.296%
2026-06-12	159.0500	159.0500	159.0500	159.0500	+2.613%	1	66	+52.304%
2026-06-11	150.1500	155.0000	150.1500	155.0000	-8.311%	4	67	+56.284%
2026-06-09	172.4000	173.7500	169.0500	169.0500	-0.559%	4	66	+43.295%
2026-06-08	172.0000	172.5000	170.0000	170.0000	-3.409%	4	65	+42.494%
2026-06-05	169.0000	176.0000	168.1000	176.0000	-7.578%	13	61	+37.636%
2026-06-03	190.4300	190.4300	190.4300	190.4300	+1.911%	1	57	+27.207%
2026-06-01	192.5500	192.5500	186.8600	186.8600	-8.402%	2	57	+29.637%
2026-05-29	204.0000	204.0000	204.0000	204.0000	-1.449%	1	57	+18.745%
2026-05-28	208.1100	208.1100	207.0000	207.0000	+10.106%	2	56	+17.024%
2026-05-26	187.1500	188.0000	187.1500	188.0000	+1.622%	2	56	+28.851%
2026-05-21	178.0000	185.0000	178.0000	185.0000	-5.274%	2	55	+30.941%
2026-05-13	186.2500	195.3000	186.2500	195.3000	+8.020%	3	53	+24.035%
2026-05-12	180.8000	180.8000	180.8000	180.8000	-0.910%	1	52	+33.982%
2026-05-11	183.0000	183.0000	182.4600	182.4600	-3.291%	7	52	+32.763%
2026-05-08	193.0500	193.0500	188.3900	188.6700	-3.246%	5	51	+28.393%
2026-05-07	201.0000	201.0000	195.0000	195.0000	-1.256%	2	49	+24.226%
2026-04-30	188.6900	197.4800	184.3900	197.4800	-19.396%	17	49	+22.666%
2026-04-29	245.0000	245.0000	245.0000	245.0000	-0.285%	1	41	-1.127%
2026-04-28	245.5000	245.7000	245.5000	245.7000	-2.943%	10	41	-1.408%
2026-04-27	256.0000	256.0000	253.1500	253.1500	+0.756%	14	39	-4.310%
2026-04-24	251.2500	251.2500	251.2500	251.2500	+6.044%	1	40	-3.586%
2026-04-14	236.9300	236.9300	236.9300	236.9300	+9.690%	1	40	+2.241%
2026-04-09	216.0000	216.0000	216.0000	216.0000	+3.300%	2	39	+12.148%
2026-04-08	209.1000	209.1000	209.1000	209.1000	+18.942%	1	39	+15.849%
2026-04-01	176.0500	176.0500	175.8000	175.8000	+24.592%	20	39	+37.793%
2026-03-30	141.1000	141.1000	141.1000	141.1000	+1.270%	3	39	+71.680%
2026-03-27	139.3300	139.3300	139.3300	139.3300	-12.481%	2	38	+73.861%
2026-03-26	162.0000	162.0000	159.2000	159.2000	-16.693%	3	37	+52.161%
2026-03-25	191.1000	191.1000	191.1000	191.1000	-2.500%	1	34	+26.761%
2026-03-23	196.0000	196.0000	196.0000	196.0000	+6.510%	5	34	+23.592%
2026-03-20	184.5000	184.5000	184.0200	184.0200	-6.589%	2	34	+31.638%
2026-03-19	195.1000	197.0000	195.1000	197.0000	-17.223%	2	34	+22.964%
2026-02-26	237.9900	237.9900	237.9900	237.9900	-1.961%	1	34	+1.786%
2026-02-05	242.7500	242.7500	242.7500	242.7500	-16.495%	1	33	-0.210%
2026-01-30	291.5400	291.5900	290.7000	290.7000	-7.714%	36	33	-16.670%
2026-01-29	315.0000	315.0000	315.0000	315.0000	+23.167%	1	48	-23.098%
2026-01-26	255.7500	255.7500	255.7500	255.7500	+11.196%	1	49	-5.283%
2026-01-22	218.4500	230.0000	218.4500	230.0000	+16.959%	7	50	+5.322%
2026-01-20	197.6000	197.6000	196.6500	196.6500	-9.378%	5	52	+23.183%
2026-01-13	217.0000	217.0000	217.0000	217.0000	-6.907%	1	47	+11.631%
2026-01-12	233.1000	233.1000	233.1000	233.1000	-1.158%	1	47	+3.921%
2026-01-02	235.8300	235.8300	235.8300	235.8300	-1.413%	2	48	+2.718%
2025-12-16	239.2100	239.2100	239.2100	239.2100	-6.922%	1	50	+1.267%
2025-12-05	257.0000	257.0000	257.0000	257.0000	+0.630%	1	51	-5.743%
2025-12-04	250.7100	255.3900	250.7100	255.3900	+9.987%	2	50	-5.149%
2025-11-28	232.2000	232.2000	232.2000	232.2000	+4.378%	1	50	+4.324%
2025-11-25	220.6500	223.4200	220.2500	222.4600	+5.606%	8	49	+8.891%
2025-11-24	202.5600	210.7200	202.5600	210.6500	+9.656%	25	41	+14.996%
2025-11-21	192.3000	192.3000	192.1000	192.1000	+0.576%	2	16	+26.101%
2025-11-20	196.7200	196.7200	191.0000	191.0000	-4.404%	3	16	+26.827%
2025-11-18	198.7000	199.8000	198.7000	199.8000	-5.308%	3	13	+21.241%
2025-11-17	211.0000	211.0000	211.0000	211.0000	+0.957%	1	10	+14.806%
2025-11-13	209.0000	209.0000	209.0000	209.0000	-0.239%	2	9	+15.904%
2025-11-12	209.5000	209.5000	209.5000	209.5000	+1.788%	2	7	+15.628%
2025-11-07	205.8200	205.8200	205.8200	205.8200	-9.569%	2	5	+17.695%
2025-11-04	227.6000	227.6000	227.6000	227.6000	-8.587%	1	3	+6.432%
2025-11-03	248.9800	248.9800	248.9800	248.9800	+0.773%	1	3	-2.707%
2025-10-31	249.2300	249.2300	247.0700	247.0700	0.000%	3	3	-1.955%