Dark

META20270617C480
META Jun 17 2027 480.00 Call (META270617C00480000)
option OPRA

EOD

Sep 17, 2026

229.05+0.461%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	229.0500	229.0500	229.0500	229.0500	+0.461%	1	312	0.000%
2026-09-16	229.0000	234.0100	227.0000	228.0000	+1.311%	5	313	+0.461%
2026-09-15	225.0500	225.0500	225.0500	225.0500	+1.251%	1	316	+1.777%
2026-09-14	210.0000	222.2700	210.0000	222.2700	+6.222%	5	316	+3.050%
2026-09-11	209.2500	209.2500	209.2500	209.2500	-1.134%	1	319	+9.462%
2026-09-10	212.0000	214.6000	206.2000	211.6500	+0.733%	35	320	+8.221%
2026-09-09	202.5100	210.6000	200.0000	210.1100	+18.272%	20	340	+9.014%
2026-09-08	181.0000	181.0000	177.6500	177.6500	+0.737%	2	357	+28.933%
2026-09-04	173.6100	177.2500	169.2200	176.3500	-0.045%	13	361	+29.884%
2026-09-03	178.4000	179.5000	173.9300	176.4300	+11.785%	11	361	+29.825%
2026-09-02	161.4500	163.1500	157.7600	157.8300	+7.807%	33	365	+45.125%
2026-09-01	146.4000	146.4000	146.4000	146.4000	-5.181%	3	355	+56.455%
2026-08-28	148.7000	154.4000	148.5000	154.4000	+9.040%	3	355	+48.348%
2026-08-27	142.5000	142.5000	141.6000	141.6000	-4.000%	4	355	+61.758%
2026-08-26	160.0000	160.0000	139.5000	147.5000	+5.735%	7	355	+55.288%
2026-08-25	140.0000	140.5000	139.5000	139.5000	+7.722%	4	352	+64.194%
2026-08-21	129.5000	129.5000	129.5000	129.5000	+9.839%	1	351	+76.873%
2026-08-19	117.9000	117.9000	117.9000	117.9000	-6.429%	1	350	+94.275%
2026-08-18	128.8700	128.8700	126.0000	126.0000	-10.359%	5	349	+81.786%
2026-08-17	144.7300	145.2800	140.0000	140.5600	-11.207%	5	348	+62.955%
2026-08-14	167.6000	167.6000	158.3000	158.3000	-1.677%	2	346	+44.694%
2026-08-13	158.1600	161.0000	157.7200	161.0000	+6.686%	7	346	+42.267%
2026-08-12	150.9100	150.9100	150.9100	150.9100	-14.290%	1	350	+51.779%
2026-08-11	175.0000	176.0700	175.0000	176.0700	+9.055%	2	349	+30.090%
2026-08-06	161.4500	161.4500	161.4500	161.4500	+3.893%	1	350	+41.871%
2026-08-05	165.2200	165.2200	155.4000	155.4000	-2.875%	2	351	+47.394%
2026-08-04	155.8200	160.0000	155.8200	160.0000	-1.840%	2	351	+43.156%
2026-08-03	158.6700	166.8000	158.6700	163.0000	+20.206%	16	350	+40.521%
2026-07-31	130.0000	135.6000	125.6800	135.6000	+13.473%	230	355	+68.916%
2026-07-30	117.8700	122.2600	115.0000	119.5000	-25.568%	265	366	+91.674%
2026-07-29	160.5500	160.5500	160.5500	160.5500	-4.121%	1	149	+42.666%
2026-07-28	166.7900	167.4500	166.7900	167.4500	-1.198%	11	148	+36.787%
2026-07-27	169.0000	169.4800	169.0000	169.4800	-1.322%	2	142	+35.149%
2026-07-24	171.7500	171.7500	171.7500	171.7500	-6.327%	1	141	+33.362%
2026-07-23	186.5000	186.5000	183.3500	183.3500	-14.021%	2	140	+24.925%
2026-07-17	200.7000	213.2500	200.7000	213.2500	-9.701%	2	138	+7.409%
2026-07-16	236.1600	236.1600	236.1600	236.1600	-2.494%	1	138	-3.011%
2026-07-15	244.6200	244.6200	242.2000	242.2000	+4.397%	8	137	-5.429%
2026-07-14	232.0000	232.0000	232.0000	232.0000	+1.098%	1	145	-1.272%
2026-07-13	229.5100	229.5100	229.4800	229.4800	-3.580%	2	145	-0.187%
2026-07-10	229.2000	240.9900	229.2000	238.0000	+26.710%	31	145	-3.761%
2026-07-09	172.5500	187.8300	172.3500	187.8300	+7.087%	64	150	+21.945%
2026-07-08	181.0000	181.0000	175.4000	175.4000	-6.662%	8	120	+30.587%
2026-07-07	180.2000	187.9200	178.0000	187.9200	+8.876%	6	115	+21.887%
2026-07-06	164.5000	172.6000	164.5000	172.6000	+6.255%	9	116	+32.706%
2026-07-02	171.7000	171.8500	162.4400	162.4400	-13.665%	10	114	+41.006%
2026-07-01	174.0000	188.1500	174.0000	188.1500	+33.307%	10	114	+21.738%
2026-06-30	137.2800	141.1400	136.1000	141.1400	+3.022%	5	113	+62.286%
2026-06-26	137.0000	137.0000	137.0000	137.0000	+4.660%	1	112	+67.190%
2026-06-25	126.5500	134.8500	126.5500	130.9000	-8.647%	34	112	+74.981%
2026-06-23	143.9500	143.9500	143.2900	143.2900	-0.906%	3	110	+59.851%
2026-06-22	144.6000	144.6000	144.6000	144.6000	-5.859%	1	108	+58.402%
2026-06-17	164.8500	164.8500	153.6000	153.6000	-10.175%	5	102	+49.121%
2026-06-16	167.5500	171.0000	167.5500	171.0000	+2.090%	2	102	+33.947%
2026-06-15	167.5000	167.5000	167.5000	167.5000	+15.637%	1	103	+36.746%
2026-06-12	144.9500	144.9500	144.8500	144.8500	-1.963%	5	104	+58.129%
2026-06-11	141.3500	147.7500	140.0000	147.7500	-12.069%	7	99	+55.025%
2026-06-09	168.0300	168.0300	168.0300	168.0300	+2.520%	1	99	+36.315%
2026-06-08	159.5500	166.3600	159.5500	163.9000	-2.730%	16	99	+39.750%
2026-06-05	180.0000	180.0000	168.5000	168.5000	-16.901%	2	99	+35.935%
2026-06-04	200.2100	202.7700	200.2100	202.7700	+5.062%	2	98	+12.960%
2026-06-03	180.2300	193.0000	180.2300	193.0000	+7.491%	5	98	+18.679%
2026-06-02	173.0000	179.6500	173.0000	179.5500	+1.058%	4	97	+27.569%
2026-06-01	185.0000	185.0000	177.6700	177.6700	-10.394%	4	94	+28.919%
2026-05-28	200.5000	200.9000	198.2800	198.2800	-2.923%	3	93	+15.518%
2026-05-27	180.0000	204.2500	180.0000	204.2500	+12.845%	18	95	+12.142%
2026-05-26	177.2400	181.0000	177.2400	181.0000	+0.277%	2	83	+26.547%
2026-05-22	183.0000	183.0000	179.0000	180.5000	+2.732%	6	82	+26.898%
2026-05-20	177.0000	177.0000	175.7000	175.7000	-0.397%	3	83	+30.364%
2026-05-19	176.4000	176.4000	176.4000	176.4000	-2.810%	1	79	+29.847%
2026-05-18	181.5000	181.5000	181.5000	181.5000	-0.874%	1	79	+26.198%
2026-05-15	183.1000	183.1000	183.1000	183.1000	-4.586%	1	79	+25.096%
2026-05-14	192.0000	192.0000	191.9000	191.9000	+1.750%	2	79	+19.359%
2026-05-13	178.0000	188.6000	178.0000	188.6000	+7.159%	3	82	+21.448%
2026-05-11	174.6000	176.0000	173.5000	176.0000	-3.456%	9	82	+30.142%
2026-05-08	185.2500	185.2500	181.6700	182.3000	-5.299%	8	74	+25.645%
2026-05-07	191.2800	192.5000	191.2800	192.5000	+3.439%	5	71	+18.987%
2026-05-06	188.0000	188.4700	186.1000	186.1000	+5.511%	12	72	+23.079%
2026-05-05	176.0000	176.4000	176.0000	176.3800	-4.515%	12	72	+29.862%
2026-05-04	180.8500	185.0000	180.8500	184.7200	+0.038%	10	66	+23.998%
2026-05-01	186.0000	186.0000	184.1600	184.6500	-1.204%	8	55	+24.045%
2026-04-30	183.2500	188.1000	177.5000	186.9000	-21.299%	9	55	+22.552%
2026-04-29	237.4800	237.4800	237.4800	237.4800	-0.093%	2	51	-3.550%
2026-04-28	238.2000	238.5500	237.5500	237.7000	-4.037%	47	51	-3.639%
2026-04-27	247.1500	248.4500	245.4000	247.7000	+2.305%	27	36	-7.529%
2026-04-21	238.5100	242.1200	238.5100	242.1200	-4.270%	3	34	-5.398%
2026-04-17	252.9200	252.9200	252.9200	252.9200	+3.839%	1	34	-9.438%
2026-04-16	243.5700	243.5700	243.5700	243.5700	+17.355%	1	33	-5.961%
2026-04-13	207.5500	207.5500	207.5500	207.5500	-0.931%	1	34	+10.359%
2026-04-09	210.7000	211.2500	209.5000	209.5000	+25.569%	10	35	+9.332%
2026-04-06	166.8400	166.8400	166.8400	166.8400	+0.810%	1	35	+37.287%
2026-04-02	155.0600	165.5000	155.0600	165.5000	-1.722%	3	38	+38.399%
2026-04-01	175.6800	175.6800	168.4000	168.4000	+11.523%	5	38	+36.015%
2026-03-31	151.5800	151.5800	151.0000	151.0000	+11.893%	2	39	+51.689%
2026-03-30	132.3700	138.9500	132.3700	134.9500	+3.768%	5	40	+69.730%
2026-03-27	137.0000	137.0000	128.5000	130.0500	-11.040%	7	39	+76.125%
2026-03-26	153.9300	153.9300	144.7300	146.1900	-22.499%	6	33	+56.680%
2026-03-23	187.7000	188.6300	187.1200	188.6300	+6.571%	3	30	+21.428%
2026-03-20	177.0000	177.0000	177.0000	177.0000	-13.490%	2	31	+29.407%
2026-03-17	204.6000	204.6000	204.6000	204.6000	-1.279%	1	29	+11.950%
2026-03-16	209.7700	209.7700	207.2500	207.2500	+6.808%	2	28	+10.519%
2026-03-13	204.0000	205.5000	194.0400	194.0400	-19.207%	5	30	+18.043%
2026-03-04	240.1700	240.1700	240.1700	240.1700	+7.075%	1	28	-4.630%
2026-02-20	224.3000	224.3000	224.3000	224.3000	-7.900%	1	28	+2.118%
2026-02-10	243.5400	243.5400	243.5400	243.5400	-0.576%	1	29	-5.950%
2026-02-04	244.9500	244.9500	244.9500	244.9500	-15.534%	8	28	-6.491%
2026-01-29	296.9000	296.9000	287.0500	290.0000	+18.765%	9	36	-21.017%
2026-01-28	247.0000	247.0000	244.1800	244.1800	-0.041%	5	39	-6.196%
2026-01-27	244.2800	244.2800	244.2800	244.2800	-0.881%	4	34	-6.235%
2026-01-26	246.4500	246.4500	246.4500	246.4500	+9.334%	1	30	-7.060%
2026-01-22	225.8500	225.8500	225.3800	225.4100	+17.401%	10	30	+1.615%
2026-01-21	192.0000	192.0000	192.0000	192.0000	+1.587%	2	20	+19.297%
2026-01-20	193.0000	193.0000	189.0000	189.0000	-16.093%	3	20	+21.190%
2026-01-12	225.2500	225.2500	225.2500	225.2500	+3.042%	1	19	+1.687%
2026-01-08	218.6000	218.6000	218.6000	218.6000	-7.733%	1	18	+4.780%
2026-01-05	236.9200	236.9200	236.9200	236.9200	-2.582%	1	17	-3.322%
2025-12-24	241.0000	243.2000	241.0000	243.2000	+0.021%	3	17	-5.818%
2025-12-18	238.8000	243.1500	238.8000	243.1500	+1.313%	3	17	-5.799%
2025-12-16	240.0000	240.0000	240.0000	240.0000	+3.181%	1	15	-4.562%
2025-12-15	232.6000	232.6000	232.6000	232.6000	-1.877%	1	15	-1.526%
2025-12-09	237.0500	237.0500	237.0500	237.0500	-5.142%	1	15	-3.375%
2025-12-08	253.9500	253.9500	249.9000	249.9000	-2.000%	2	14	-8.343%
2025-12-05	255.0000	255.0000	255.0000	255.0000	+2.698%	2	12	-10.176%
2025-12-04	248.5000	248.5500	248.3000	248.3000	+8.310%	4	14	-7.753%
2025-12-01	229.2500	229.2500	229.2500	229.2500	+12.931%	1	14	-0.087%
2025-11-24	203.0000	203.0000	203.0000	203.0000	+3.046%	1	13	+12.833%
2025-11-17	197.0000	197.0000	197.0000	197.0000	-13.744%	1	12	+16.269%
2025-11-05	228.3900	228.3900	228.3900	228.3900	-4.579%	1	11	+0.289%
2025-11-03	242.4500	242.4500	239.3500	239.3500	-0.271%	2	8	-4.303%
2025-10-31	254.0500	254.0500	235.9500	240.0000	-7.088%	5	8	-4.562%
2025-10-30	249.0000	261.3000	242.0000	258.3100	-27.441%	5	7	-11.327%
2025-07-31	356.0000	356.0000	356.0000	356.0000	+29.220%	2	2	-35.660%
2025-07-30	275.5000	275.5000	275.5000	275.5000	-7.550%	1	2	-16.860%
2025-07-24	298.0000	298.0000	298.0000	298.0000	0.000%	1	1	-23.138%