Dark

META20270617C490
META Jun 17 2027 490.00 Call (META270617C00490000)
option OPRA

EOD

Sep 17, 2026

221.25-0.338%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	221.2500	221.2500	221.2500	221.2500	-0.338%	2	139	0.000%
2026-09-16	226.4500	226.9500	222.0000	222.0000	+2.630%	8	139	-0.338%
2026-09-15	216.3100	216.3100	216.3100	216.3100	+1.616%	1	141	+2.284%
2026-09-14	211.0000	212.8700	207.4400	212.8700	+7.283%	5	141	+3.937%
2026-09-11	210.5500	210.5500	198.4200	198.4200	+1.359%	3	145	+11.506%
2026-09-10	202.1400	202.1400	195.7600	195.7600	-0.831%	2	147	+13.021%
2026-09-09	196.5500	197.4000	196.5500	197.4000	+10.899%	2	147	+12.082%
2026-09-08	178.0000	178.0000	178.0000	178.0000	+8.550%	1	149	+24.298%
2026-09-04	164.5300	164.5300	163.9800	163.9800	-1.020%	3	149	+34.925%
2026-09-03	170.0000	171.5000	165.6700	165.6700	+8.707%	7	149	+33.549%
2026-09-02	155.0000	157.5000	152.4000	152.4000	+11.119%	6	150	+45.177%
2026-08-31	135.9000	137.1500	135.8500	137.1500	-3.013%	5	151	+61.320%
2026-08-28	141.4100	141.4100	141.4100	141.4100	+4.093%	1	150	+56.460%
2026-08-27	135.8500	135.8500	135.8500	135.8500	-4.653%	5	150	+62.863%
2026-08-26	150.4300	150.4300	142.4800	142.4800	+8.226%	2	147	+55.285%
2026-08-24	123.0400	131.6500	123.0400	131.6500	+7.777%	4	148	+68.059%
2026-08-21	123.3000	123.3000	122.1500	122.1500	+3.896%	4	146	+81.130%
2026-08-20	120.1500	120.1500	116.8000	117.5700	-5.185%	3	145	+88.186%
2026-08-19	116.5000	124.0000	116.5000	124.0000	+4.544%	3	145	+78.427%
2026-08-18	126.7500	126.7500	118.6100	118.6100	-11.971%	8	143	+86.536%
2026-08-17	141.8000	141.8000	133.8300	134.7400	-6.431%	11	141	+64.205%
2026-08-12	144.0000	144.0000	144.0000	144.0000	-14.954%	1	133	+53.646%
2026-08-11	169.3200	169.3200	169.3200	169.3200	+0.189%	1	133	+30.670%
2026-08-10	169.0000	169.0000	169.0000	169.0000	+8.285%	1	133	+30.917%
2026-08-06	156.0700	156.0700	156.0700	156.0700	+4.479%	1	133	+41.763%
2026-08-04	149.3800	149.3800	149.3800	149.3800	-5.372%	1	132	+48.112%
2026-08-03	147.9000	157.8600	147.9000	157.8600	+42.537%	8	132	+40.156%
2026-07-30	109.6500	113.7800	109.6500	110.7500	-34.564%	15	131	+99.774%
2026-07-24	169.2500	169.2500	169.2500	169.2500	-11.526%	1	125	+30.724%
2026-07-22	191.3000	191.3000	191.3000	191.3000	-7.226%	1	125	+15.656%
2026-07-17	202.3000	206.2000	202.3000	206.2000	-10.348%	2	125	+7.299%
2026-07-10	228.6800	230.0000	228.6800	230.0000	+18.710%	3	126	-3.804%
2026-07-09	157.0000	193.7500	157.0000	193.7500	+14.625%	28	127	+14.194%
2026-07-08	171.0000	171.0000	169.0300	169.0300	-6.675%	2	126	+30.894%
2026-07-07	176.4500	181.1200	176.4500	181.1200	+7.810%	5	126	+22.157%
2026-07-06	161.6000	168.0000	161.5000	168.0000	+6.993%	13	125	+31.696%
2026-07-02	159.8000	159.8000	157.0200	157.0200	-13.881%	2	118	+40.906%
2026-07-01	164.0100	187.3700	164.0100	182.3300	+34.194%	11	118	+21.346%
2026-06-30	135.8700	135.8700	135.8700	135.8700	-2.707%	1	118	+62.839%
2026-06-29	139.6500	139.6500	139.6500	139.6500	+9.745%	1	118	+58.432%
2026-06-26	127.2500	127.2500	127.2500	127.2500	+1.233%	1	117	+73.870%
2026-06-25	123.5100	128.7900	120.9700	125.7000	-8.148%	27	117	+76.014%
2026-06-23	136.8500	136.8500	136.8500	136.8500	-0.473%	1	123	+61.673%
2026-06-22	146.9500	146.9500	137.0000	137.5000	-8.180%	3	124	+60.909%
2026-06-18	145.9000	149.7500	145.9000	149.7500	+1.608%	2	120	+47.746%
2026-06-17	152.0000	152.0000	147.3800	147.3800	-11.377%	2	120	+50.122%
2026-06-16	161.4000	166.3000	161.4000	166.3000	+2.213%	3	120	+33.043%
2026-06-15	157.0000	162.7000	157.0000	162.7000	+16.907%	4	119	+35.986%
2026-06-12	137.5300	144.0000	137.5300	139.1700	-1.298%	8	119	+58.978%
2026-06-11	136.2500	141.1000	136.1500	141.0000	-2.083%	19	114	+56.915%
2026-06-10	144.0000	144.0000	144.0000	144.0000	-7.455%	1	97	+53.646%
2026-06-09	156.7000	156.7000	155.6000	155.6000	-2.169%	2	97	+42.192%
2026-06-08	159.5000	159.5000	159.0500	159.0500	-0.965%	2	97	+39.107%
2026-06-05	173.1000	173.1000	155.7500	160.6000	-18.207%	4	95	+37.765%
2026-06-04	196.6900	198.7000	196.0900	196.3500	+7.678%	6	95	+12.681%
2026-06-03	182.0000	182.3500	182.0000	182.3500	+7.562%	4	99	+21.333%
2026-06-02	169.3500	172.5000	169.3500	169.5300	-2.006%	3	99	+30.508%
2026-06-01	174.6500	178.3500	173.0000	173.0000	-7.925%	8	97	+27.890%
2026-05-29	187.8900	187.8900	187.8900	187.8900	+3.236%	1	95	+17.755%
2026-05-27	182.0000	182.0000	182.0000	182.0000	+6.651%	2	96	+21.566%
2026-05-21	164.0000	170.6500	164.0000	170.6500	-0.175%	2	98	+29.651%
2026-05-20	170.9500	170.9500	170.9500	170.9500	-2.593%	1	98	+29.424%
2026-05-18	172.1500	175.5000	172.1500	175.5000	-2.635%	3	97	+26.068%
2026-05-15	183.2000	183.2000	180.2500	180.2500	-0.634%	6	97	+22.746%
2026-05-14	182.0500	185.0000	181.4000	181.4000	+8.441%	10	96	+21.968%
2026-05-12	167.2800	167.2800	167.2800	167.2800	+0.954%	1	93	+32.263%
2026-05-11	167.6800	168.5000	165.7000	165.7000	-5.557%	3	93	+33.524%
2026-05-08	177.6800	177.6800	175.4500	175.4500	-5.925%	2	93	+26.104%
2026-05-07	184.3500	186.5000	184.3500	186.5000	+4.301%	3	93	+18.633%
2026-05-06	179.0000	179.0000	177.2100	178.8100	+0.455%	4	93	+23.735%
2026-05-01	178.6300	180.5000	178.0000	178.0000	-1.766%	5	89	+24.298%
2026-04-30	173.8300	181.2000	173.8300	181.2000	-21.371%	7	89	+22.103%
2026-04-28	229.7400	230.9000	229.7400	230.4500	-3.863%	10	88	-3.992%
2026-04-27	242.8500	242.8500	237.7500	239.7100	+5.478%	32	88	-7.701%
2026-04-24	223.1900	227.2600	223.1900	227.2600	-4.134%	14	74	-2.645%
2026-04-22	237.0800	237.8000	236.7600	237.0600	+1.555%	8	60	-6.669%
2026-04-21	233.4300	233.4300	233.4300	233.4300	-2.738%	2	52	-5.218%
2026-04-20	240.0000	240.0000	240.0000	240.0000	+2.175%	1	52	-7.813%
2026-04-15	234.8900	234.8900	234.8900	234.8900	+14.692%	2	53	-5.807%
2026-04-14	204.8000	204.8000	204.8000	204.8000	+3.959%	1	55	+8.032%
2026-04-13	197.0000	197.0000	197.0000	197.0000	-0.208%	1	56	+12.310%
2026-04-10	197.4100	197.4100	197.4100	197.4100	-2.514%	2	56	+12.076%
2026-04-09	202.5000	202.5000	202.5000	202.5000	+6.663%	1	56	+9.259%
2026-04-08	189.8300	189.8500	189.8300	189.8500	+23.818%	3	57	+16.539%
2026-04-07	153.3300	153.3300	153.3300	153.3300	+3.072%	1	56	+44.297%
2026-04-02	148.7600	148.7600	148.7600	148.7600	-1.809%	1	56	+48.729%
2026-03-31	151.5000	151.5000	151.5000	151.5000	+20.152%	1	56	+46.040%
2026-03-30	126.0900	126.0900	126.0900	126.0900	+3.116%	1	56	+75.470%
2026-03-27	128.6100	128.6100	122.2800	122.2800	-12.532%	9	55	+80.937%
2026-03-26	165.7300	165.7300	138.8500	139.8000	-22.204%	9	54	+58.262%
2026-03-23	179.7000	179.7000	179.7000	179.7000	-0.806%	1	56	+23.122%
2026-03-19	181.1600	181.1600	181.1600	181.1600	-9.420%	1	57	+22.130%
2026-03-17	204.4000	204.4000	200.0000	200.0000	+1.215%	2	57	+10.625%
2026-03-16	203.5000	203.5000	197.6000	197.6000	+1.856%	2	57	+11.969%
2026-03-13	194.0000	194.0000	194.0000	194.0000	-3.865%	1	57	+14.046%
2026-03-09	201.8000	201.8000	201.8000	201.8000	-8.001%	1	57	+9.638%
2026-02-25	219.6000	219.9000	219.3500	219.3500	-0.440%	12	55	+0.866%
2026-02-20	220.3200	220.3200	220.3200	220.3200	-10.183%	10	55	+0.422%
2026-02-09	245.3000	245.3000	245.3000	245.3000	+7.919%	1	50	-9.804%
2026-02-06	224.0000	227.3000	224.0000	227.3000	-6.549%	3	50	-2.662%
2026-02-05	243.2300	243.2300	243.2300	243.2300	-4.032%	1	50	-9.037%
2026-02-03	253.4500	253.4500	253.4500	253.4500	-7.830%	1	49	-12.705%
2026-01-30	274.9800	274.9800	274.9800	274.9800	-6.488%	1	48	-19.540%
2026-01-29	279.6000	294.0600	279.4500	294.0600	+23.389%	10	48	-24.760%
2026-01-27	238.3200	238.3200	238.3200	238.3200	+9.046%	1	53	-7.163%
2026-01-22	218.7300	218.7300	218.5500	218.5500	+20.201%	3	53	+1.235%
2026-01-20	183.5500	184.2500	181.8200	181.8200	-7.527%	5	51	+21.686%
2026-01-16	196.6200	196.6200	196.6200	196.6200	+2.749%	1	50	+12.527%
2026-01-14	195.7800	195.7800	191.0000	191.3600	-12.277%	14	50	+15.620%
2026-01-12	218.9400	218.9400	217.3500	218.1400	-4.186%	5	42	+1.426%
2025-12-29	226.1200	227.6700	226.1200	227.6700	-3.259%	2	38	-2.820%
2025-12-23	235.2500	235.3400	234.8500	235.3400	+4.341%	3	38	-5.987%
2025-12-15	226.0000	226.0000	225.5500	225.5500	-5.903%	16	36	-1.906%
2025-12-04	238.3000	239.7000	238.3000	239.7000	+12.694%	3	36	-7.697%
2025-11-25	211.1000	212.7000	210.8300	212.7000	+17.417%	3	36	+4.020%
2025-11-19	181.6000	181.8500	181.1500	181.1500	-0.494%	4	36	+22.136%
2025-11-18	182.0500	182.0500	182.0500	182.0500	-2.386%	1	34	+21.533%
2025-11-17	186.5000	186.5000	186.5000	186.5000	-6.750%	1	34	+18.633%
2025-11-14	200.0000	200.0000	198.0000	200.0000	-0.725%	12	34	+10.625%
2025-11-13	201.4600	201.4600	201.4600	201.4600	-5.661%	1	34	+9.823%
2025-11-11	209.0000	213.5500	209.0000	213.5500	+3.149%	6	34	+3.606%
2025-11-06	213.9500	213.9500	206.9600	207.0300	-5.741%	7	34	+6.869%
2025-11-04	219.9200	219.9300	218.9000	219.6400	-2.814%	20	29	+0.733%
2025-11-03	228.7000	228.7000	226.0000	226.0000	-10.221%	3	9	-2.102%
2025-10-30	247.0000	251.7300	239.0700	251.7300	-15.242%	6	9	-12.108%
2025-10-09	297.0000	297.0000	297.0000	297.0000	+1.712%	1	3	-25.505%
2025-10-03	292.0000	292.0000	292.0000	292.0000	-1.017%	1	3	-24.229%
2025-10-02	291.8200	295.0000	291.8200	295.0000	-6.999%	2	2	-25.000%
2025-09-08	317.2000	317.2000	317.2000	317.2000	+0.063%	1	1	-30.249%
2025-08-22	317.0000	317.0000	317.0000	317.0000	0.000%	1	1	-30.205%