Dark

META20270617C500
META Jun 17 2027 500.00 Call (META270617C00500000)
option OPRA

EOD

Sep 17, 2026

218.00+1.160%(+2.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	219.0000	219.0000	208.5000	218.0000	+1.160%	31	935	0.000%
2026-09-16	220.0000	220.5000	213.6000	215.5000	+2.012%	29	946	+1.160%
2026-09-15	210.0000	211.2500	205.0000	211.2500	+1.930%	5	975	+3.195%
2026-09-14	198.4300	207.2500	194.7500	207.2500	+8.508%	26	977	+5.187%
2026-09-11	201.0000	201.0000	191.0000	191.0000	-0.521%	12	994	+14.136%
2026-09-10	195.5000	199.1500	192.0000	192.0000	-1.931%	12	985	+13.542%
2026-09-09	186.6500	199.4500	185.8000	195.7800	+17.798%	131	981	+11.349%
2026-09-08	163.0300	166.2000	163.0000	166.2000	+1.838%	14	1,082	+31.167%
2026-09-04	155.0000	163.9000	155.0000	163.2000	+2.513%	11	1,099	+33.578%
2026-09-03	155.2400	166.2000	155.2400	159.2000	+7.546%	67	1,099	+36.935%
2026-09-02	145.1000	151.5400	145.1000	148.0300	+10.100%	17	1,151	+47.267%
2026-09-01	118.2200	136.0000	118.2200	134.4500	+3.011%	23	1,158	+62.142%
2026-08-31	134.0000	134.0000	128.5000	130.5200	-2.597%	32	1,162	+67.024%
2026-08-28	130.6000	140.5000	130.6000	134.0000	+4.508%	29	1,149	+62.687%
2026-08-27	130.8500	142.9500	128.0000	128.2200	-4.527%	27	1,133	+70.020%
2026-08-26	145.1800	145.1800	124.2500	134.3000	+3.149%	79	1,118	+62.323%
2026-08-25	128.5000	130.4200	125.9500	130.2000	+5.297%	28	1,137	+67.435%
2026-08-24	116.7300	123.6500	116.7300	123.6500	+5.684%	15	1,130	+76.304%
2026-08-21	114.2000	118.5000	114.2000	117.0000	+4.371%	21	1,128	+86.325%
2026-08-20	113.0000	113.7500	109.8000	112.1000	-1.933%	9	1,116	+94.469%
2026-08-19	110.0000	118.7700	110.0000	114.3100	+1.636%	40	1,113	+90.709%
2026-08-18	121.1100	121.1100	112.4700	112.4700	-12.848%	85	1,085	+93.829%
2026-08-17	138.0000	138.0000	127.2500	129.0500	-11.000%	56	1,052	+68.927%
2026-08-14	151.5000	153.2500	145.0000	145.0000	-3.237%	6	1,027	+50.345%
2026-08-13	142.6200	149.8500	142.6200	149.8500	+7.806%	5	1,026	+45.479%
2026-08-12	148.0000	148.0000	139.0000	139.0000	-12.617%	69	1,027	+56.835%
2026-08-11	152.8400	163.0000	152.7500	159.0700	+2.626%	8	1,025	+37.047%
2026-08-10	155.5000	158.0000	155.0000	155.0000	+2.990%	7	1,019	+40.645%
2026-08-07	150.0000	153.6500	150.0000	150.5000	+1.075%	5	1,022	+44.850%
2026-08-06	151.5000	151.9000	148.9000	148.9000	+4.126%	6	1,019	+46.407%
2026-08-05	149.0000	149.0000	142.0000	143.0000	-3.182%	17	1,021	+52.448%
2026-08-04	141.8500	149.8000	141.8500	147.7000	-2.147%	29	1,017	+47.596%
2026-08-03	132.7000	153.9000	132.7000	150.9400	+21.972%	36	1,012	+44.428%
2026-07-31	118.0000	123.7500	112.9100	123.7500	+11.839%	97	1,018	+76.162%
2026-07-30	103.9700	111.4900	103.9700	110.6500	-24.160%	191	979	+97.018%
2026-07-29	150.0000	154.0000	145.9000	145.9000	-5.137%	12	919	+49.417%
2026-07-28	153.8000	153.8000	153.8000	153.8000	-1.612%	1	914	+41.743%
2026-07-27	165.1000	165.1000	156.3200	156.3200	-1.063%	2	914	+39.458%
2026-07-24	163.2500	163.2500	158.0000	158.0000	-6.114%	4	915	+37.975%
2026-07-23	172.2000	172.2000	163.0000	168.2900	-9.691%	18	913	+29.538%
2026-07-22	189.3500	189.3500	186.3500	186.3500	-6.825%	14	923	+16.984%
2026-07-21	199.8500	200.0000	199.8500	200.0000	-1.865%	2	925	+9.000%
2026-07-20	194.8500	203.8000	194.8500	203.8000	-1.308%	17	925	+6.968%
2026-07-17	200.3200	206.5000	189.4500	206.5000	-4.839%	8	933	+5.569%
2026-07-16	227.0000	227.0000	216.4500	217.0000	-6.847%	17	932	+0.461%
2026-07-15	218.9500	236.4500	218.9500	232.9500	+7.281%	13	941	-6.418%
2026-07-14	209.2500	217.1400	209.2500	217.1400	+2.837%	5	943	+0.396%
2026-07-13	225.3000	225.3000	211.1500	211.1500	-5.101%	11	946	+3.244%
2026-07-10	211.2500	228.0000	211.2500	222.5000	+18.175%	66	950	-2.022%
2026-07-09	147.1200	188.2800	147.1200	188.2800	+15.509%	152	977	+15.785%
2026-07-08	162.3000	163.6800	162.3000	163.0000	-6.622%	5	989	+33.742%
2026-07-07	164.0000	180.0500	161.5500	174.5600	+8.896%	26	989	+24.885%
2026-07-06	153.4500	160.3000	152.6500	160.3000	+7.584%	6	1,000	+35.995%
2026-07-02	156.5000	156.5000	147.5000	149.0000	-12.441%	27	980	+46.309%
2026-07-01	158.5200	178.7500	157.8600	170.1700	+31.253%	58	980	+28.107%
2026-06-30	126.0000	129.6500	124.4000	129.6500	-2.869%	14	1,022	+68.145%
2026-06-29	134.1600	135.0000	131.9000	133.4800	+6.359%	11	1,017	+63.320%
2026-06-26	118.0000	126.1200	118.0000	125.5000	+7.357%	21	1,022	+73.705%
2026-06-25	120.0000	125.9500	116.9000	116.9000	-7.924%	27	1,011	+86.484%
2026-06-24	131.8000	134.1500	126.9600	126.9600	-2.713%	11	997	+71.708%
2026-06-23	137.3500	137.3500	130.5000	130.5000	-2.159%	36	998	+67.050%
2026-06-22	140.1000	141.7500	130.6000	133.3800	-6.070%	27	980	+63.443%
2026-06-18	134.6500	143.1000	134.3300	142.0000	+3.160%	30	949	+53.521%
2026-06-17	151.4000	151.4000	137.6500	137.6500	-12.786%	21	949	+58.373%
2026-06-16	158.9000	159.0000	154.5000	157.8300	+2.821%	16	949	+38.123%
2026-06-15	149.0000	159.9100	149.0000	153.5000	+14.552%	26	954	+42.020%
2026-06-12	133.7700	139.0600	131.6900	134.0000	-1.903%	21	948	+62.687%
2026-06-11	129.5500	138.5000	128.5500	136.6000	-1.691%	39	949	+59.590%
2026-06-10	147.7600	152.3500	137.9600	138.9500	-7.150%	44	957	+56.891%
2026-06-09	154.3000	154.7100	148.8100	149.6500	-0.960%	27	977	+45.673%
2026-06-08	146.0000	154.0000	146.0000	151.1000	-3.758%	18	966	+44.275%
2026-06-05	178.5000	178.5000	148.0000	157.0000	-12.045%	28	959	+38.854%
2026-06-04	187.4000	191.5900	178.5000	178.5000	0.000%	20	951	+22.129%
2026-06-03	160.3500	179.2500	160.3500	178.5000	+12.476%	46	966	+22.129%
2026-06-02	159.7000	165.2000	158.6000	158.7000	-1.855%	13	979	+37.366%
2026-06-01	181.9400	181.9400	161.7000	161.7000	-9.916%	108	975	+34.818%
2026-05-29	180.0500	183.8500	177.7000	179.5000	-3.287%	85	916	+21.448%
2026-05-28	188.1000	192.0000	183.0000	185.6000	-1.277%	45	916	+17.457%
2026-05-27	166.0000	189.2200	166.0000	188.0000	+11.905%	41	883	+15.957%
2026-05-26	170.1500	170.1500	164.0500	168.0000	+0.659%	38	868	+29.762%
2026-05-22	166.4000	167.3200	164.9000	166.9000	+1.644%	27	861	+30.617%
2026-05-21	156.0000	165.6400	156.0000	164.2000	+0.736%	27	864	+32.765%
2026-05-20	159.6000	164.6000	158.2300	163.0000	-0.336%	57	864	+33.742%
2026-05-19	167.0000	167.0000	163.5500	163.5500	-3.225%	3	816	+33.293%
2026-05-18	168.4700	169.3700	166.5600	169.0000	-2.029%	8	816	+28.994%
2026-05-15	169.9100	176.0000	169.9100	172.5000	-2.266%	11	816	+26.377%
2026-05-14	178.0000	180.0000	176.5000	176.5000	+1.059%	388	803	+23.513%
2026-05-13	161.0000	174.8000	161.0000	174.6500	+8.478%	17	1,072	+24.821%
2026-05-12	155.0000	163.0000	155.0000	161.0000	+1.162%	405	1,072	+35.404%
2026-05-11	162.3500	163.7000	159.1500	159.1500	-5.828%	109	1,072	+36.978%
2026-05-08	173.5000	173.5000	166.7500	169.0000	-3.263%	26	578	+28.994%
2026-05-07	173.0000	179.0000	173.0000	174.7000	+2.224%	12	590	+24.785%
2026-05-06	162.5300	176.4900	160.0000	170.9000	+5.526%	27	593	+27.560%
2026-05-05	165.0000	165.0000	161.9500	161.9500	-5.816%	7	590	+34.609%
2026-05-04	168.1000	172.2000	165.0000	171.9500	+0.338%	20	582	+26.781%
2026-05-01	172.6000	173.2400	170.4700	171.3700	-0.076%	16	549	+27.210%
2026-04-30	174.0800	174.0800	163.0000	171.5000	-23.053%	275	549	+27.114%
2026-04-29	224.0000	224.0000	222.8800	222.8800	-0.504%	3	404	-2.190%
2026-04-28	225.9500	225.9500	221.0000	224.0100	-3.302%	41	405	-2.683%
2026-04-27	227.3300	235.9500	227.3300	231.6600	+0.656%	57	406	-5.897%
2026-04-24	231.6600	231.6600	230.1500	230.1500	+5.332%	3	409	-5.279%
2026-04-23	215.9500	218.5000	215.9500	218.5000	-5.045%	8	406	-0.229%
2026-04-22	228.1000	230.1100	228.1000	230.1100	+1.585%	6	414	-5.263%
2026-04-20	225.0000	226.7700	225.0000	226.5200	-4.927%	5	408	-3.761%
2026-04-17	229.6300	238.2600	229.6300	238.2600	+4.826%	5	411	-8.503%
2026-04-16	230.9500	230.9500	227.2900	227.2900	-0.220%	5	413	-4.087%
2026-04-15	228.0000	230.9200	227.7900	227.7900	+4.014%	6	418	-4.298%
2026-04-14	215.7400	221.1300	215.7400	219.0000	+12.539%	8	420	-0.457%
2026-04-13	194.3500	194.6000	194.3500	194.6000	-0.128%	6	425	+12.025%
2026-04-10	194.8500	194.8500	194.8500	194.8500	+0.609%	1	431	+11.881%
2026-04-09	191.0700	199.0000	189.5000	193.6700	+5.652%	14	430	+12.563%
2026-04-08	172.0000	193.6000	166.5000	183.3100	+24.447%	20	435	+18.924%
2026-04-07	145.5300	147.3000	143.6000	147.3000	-3.914%	4	441	+47.997%
2026-04-06	155.3100	155.3100	153.3000	153.3000	+2.371%	5	439	+42.205%
2026-04-02	149.7500	149.7500	149.7500	149.7500	-3.074%	1	435	+45.576%
2026-04-01	156.0000	164.5000	153.5500	154.5000	+3.691%	16	435	+41.100%
2026-03-31	131.2600	150.5000	131.2600	149.0000	+18.546%	21	442	+46.309%
2026-03-30	125.0000	125.7000	119.8000	125.6900	+4.960%	151	439	+73.443%
2026-03-27	130.5800	130.5800	116.5000	119.7500	-10.353%	33	309	+82.046%
2026-03-26	159.6300	159.6300	131.8400	133.5800	-21.247%	74	292	+63.198%
2026-03-25	171.1300	171.5000	169.6200	169.6200	+1.417%	5	254	+28.523%
2026-03-24	169.9000	169.9000	165.0000	167.2500	-4.863%	9	254	+30.344%
2026-03-23	173.5000	175.8000	173.5000	175.8000	+7.457%	2	251	+24.005%
2026-03-20	175.8600	175.8700	163.6000	163.6000	-7.309%	15	250	+33.252%
2026-03-19	180.7000	180.7000	174.8800	176.5000	-4.877%	10	240	+23.513%
2026-03-18	185.5500	185.5500	185.5500	185.5500	-1.014%	1	232	+17.489%
2026-03-17	191.0000	191.7500	187.4500	187.4500	-3.872%	14	232	+16.298%
2026-03-16	193.3000	198.7000	193.3000	195.0000	+7.143%	6	222	+11.795%
2026-03-13	188.0000	190.5000	182.0000	182.0000	-10.345%	9	221	+19.780%
2026-03-12	206.4000	206.4000	203.0000	203.0000	-2.638%	4	216	+7.389%
2026-03-06	204.0000	210.0000	204.0000	208.5000	-4.725%	15	216	+4.556%
2026-03-05	221.6000	222.6500	212.7000	218.8400	-2.695%	17	208	-0.384%
2026-03-04	224.9000	224.9000	224.9000	224.9000	+4.946%	1	198	-3.068%
2026-03-03	209.0700	215.7000	207.6000	214.3000	-0.293%	11	199	+1.727%
2026-03-02	204.0000	214.9300	204.0000	214.9300	+6.138%	7	201	+1.428%
2026-02-27	202.5000	202.5000	202.5000	202.5000	-6.115%	5	206	+7.654%
2026-02-26	215.6900	215.6900	215.6900	215.6900	+1.597%	1	206	+1.071%
2026-02-25	208.6000	212.3000	208.6000	212.3000	+4.581%	4	203	+2.685%
2026-02-24	198.5500	203.0000	198.5500	203.0000	+0.495%	4	203	+7.389%
2026-02-23	210.4800	210.4800	202.0000	202.0000	-6.386%	5	205	+7.921%
2026-02-20	213.4400	215.7800	213.4400	215.7800	+3.765%	15	204	+1.029%
2026-02-19	206.7000	207.9500	206.7000	207.9500	+2.212%	2	204	+4.833%
2026-02-17	201.6800	203.4500	199.8600	203.4500	-0.270%	5	205	+7.152%
2026-02-13	211.4900	211.4900	204.0000	204.0000	-5.116%	9	213	+6.863%
2026-02-12	216.0000	216.0000	215.0000	215.0000	-5.702%	3	213	+1.395%
2026-02-11	228.0000	228.0000	228.0000	228.0000	-0.563%	1	211	-4.386%
2026-02-10	229.4500	229.4500	229.2900	229.2900	-4.131%	2	212	-4.924%
2026-02-09	221.5300	239.1700	221.5300	239.1700	+8.679%	2	213	-8.851%
2026-02-06	217.0500	222.9900	217.0500	220.0700	-4.732%	5	215	-0.941%
2026-02-05	226.9600	235.6700	224.9000	231.0000	+1.059%	5	215	-5.628%
2026-02-04	236.4000	236.4000	228.5800	228.5800	-12.756%	4	216	-4.629%
2026-02-02	261.0000	262.0000	261.0000	262.0000	-1.504%	2	217	-16.794%
2026-01-30	275.4000	275.4000	266.0000	266.0000	-7.478%	20	217	-18.045%
2026-01-29	283.5500	287.5000	267.4300	287.5000	+24.750%	22	234	-24.174%
2026-01-28	236.5000	236.5000	229.2000	230.4600	-1.786%	7	243	-5.407%
2026-01-27	233.3500	234.6500	229.3700	234.6500	+0.226%	4	243	-7.096%
2026-01-26	225.3000	235.4100	225.3000	234.1200	+5.270%	6	241	-6.885%
2026-01-23	222.6500	224.6600	222.4000	222.4000	+4.560%	9	243	-1.978%
2026-01-22	201.0000	212.7000	199.4500	212.7000	+22.948%	35	241	+2.492%
2026-01-21	174.7900	174.7900	173.0000	173.0000	-1.576%	3	263	+26.012%
2026-01-20	177.9000	180.0000	175.7700	175.7700	-7.319%	23	261	+24.026%
2026-01-16	191.4000	191.4000	189.6500	189.6500	+0.132%	6	246	+14.949%
2026-01-15	189.0900	190.6100	189.0000	189.4000	+2.102%	8	246	+15.100%
2026-01-14	189.9500	189.9500	184.8500	185.5000	-5.023%	16	240	+17.520%
2026-01-13	203.5000	203.5000	192.6100	195.3100	-8.016%	35	231	+11.617%
2026-01-12	211.6000	212.3300	211.5000	212.3300	-0.864%	10	207	+2.670%
2026-01-09	209.3500	214.8100	209.2500	214.1800	+5.042%	29	208	+1.784%
2026-01-08	204.0000	204.0000	203.9000	203.9000	-4.697%	11	225	+6.915%
2026-01-07	216.0000	216.6300	210.8000	213.9500	-3.334%	23	214	+1.893%
2026-01-05	214.1500	225.2600	214.1000	221.3300	+1.528%	25	194	-1.505%
2025-12-29	221.6300	221.6300	218.0000	218.0000	-3.668%	8	194	0.000%
2025-12-26	226.3000	226.3000	226.3000	226.3000	-0.963%	5	190	-3.668%
2025-12-24	228.5000	228.5000	228.5000	228.5000	+1.384%	1	184	-4.595%
2025-12-23	225.3800	225.3800	225.3800	225.3800	+0.182%	1	184	-3.274%
2025-12-22	224.9000	224.9700	224.9000	224.9700	-1.316%	6	185	-3.098%
2025-12-19	227.9000	227.9700	227.9000	227.9700	-2.589%	6	180	-4.373%
2025-12-18	234.0300	234.0300	234.0300	234.0300	+5.929%	1	178	-6.850%
2025-12-17	222.3000	227.0000	220.6500	220.9300	+1.219%	8	177	-1.326%
2025-12-16	218.2700	218.2700	218.2700	218.2700	+0.748%	1	173	-0.124%
2025-12-12	218.0000	218.0000	210.7500	216.6500	-1.478%	16	172	+0.623%
2025-12-11	213.4000	221.5500	213.4000	219.9000	+0.045%	13	158	-0.864%
2025-12-10	220.9000	220.9000	219.8000	219.8000	-1.919%	2	149	-0.819%
2025-12-09	224.9500	224.9500	224.1000	224.1000	-5.042%	4	149	-2.722%
2025-12-04	230.3600	236.0000	230.3600	236.0000	+9.767%	7	149	-7.627%
2025-12-03	215.0000	215.0000	215.0000	215.0000	+1.105%	2	149	+1.395%
2025-12-02	215.6500	215.6500	212.6500	212.6500	-1.323%	2	147	+2.516%
2025-12-01	217.9500	217.9500	215.5000	215.5000	-1.373%	4	149	+1.160%
2025-11-28	215.2500	218.5000	215.2500	218.5000	+4.296%	7	145	-0.229%
2025-11-26	211.6800	211.6800	209.5000	209.5000	+2.445%	8	142	+4.057%
2025-11-25	199.1700	204.5000	199.1700	204.5000	+6.008%	20	142	+6.601%
2025-11-24	187.9000	193.1200	187.9000	192.9100	+9.236%	17	144	+13.006%
2025-11-21	176.5000	179.0000	169.0000	176.6000	+0.398%	11	133	+23.443%
2025-11-20	180.8200	180.8200	173.2000	175.9000	+1.971%	7	128	+23.934%
2025-11-19	174.8000	174.8000	172.5000	172.5000	-6.453%	7	121	+26.377%
2025-11-18	177.5900	184.4000	172.3000	184.4000	-3.808%	7	126	+18.221%
2025-11-14	192.1300	192.1300	191.7000	191.7000	-0.109%	3	121	+13.719%
2025-11-13	193.6700	198.0000	190.0000	191.9100	-0.796%	28	120	+13.595%
2025-11-12	195.0000	195.0000	192.5500	193.4500	-7.661%	9	101	+12.691%
2025-11-10	206.0700	211.0500	206.0700	209.5000	+5.092%	10	98	+4.057%
2025-11-07	191.9000	199.3500	187.8000	199.3500	-0.325%	14	90	+9.355%
2025-11-06	202.0000	203.4000	200.0000	200.0000	-7.407%	4	77	+9.000%
2025-11-05	216.0000	216.0000	216.0000	216.0000	+3.597%	2	74	+0.926%
2025-11-04	208.0000	209.2600	208.0000	208.5000	-4.072%	10	72	+4.556%
2025-11-03	230.1500	233.0000	216.3500	217.3500	-4.499%	14	57	+0.299%
2025-10-31	243.1500	243.1500	226.1000	227.5900	-7.371%	9	57	-4.214%
2025-10-30	227.8900	249.9200	227.8900	245.7000	-11.841%	17	50	-11.274%
2025-10-13	278.7000	278.7000	278.7000	278.7000	-4.299%	2	33	-21.780%
2025-10-10	291.2200	291.2200	291.2200	291.2200	+5.698%	1	31	-25.143%
2025-10-08	275.5000	275.5200	275.5000	275.5200	-1.775%	10	30	-20.877%
2025-10-03	280.5000	280.5000	280.5000	280.5000	-0.831%	1	20	-22.282%
2025-10-02	288.9000	288.9000	282.1500	282.8500	+0.802%	3	19	-22.927%
2025-10-01	281.0000	281.0000	280.6000	280.6000	-4.817%	3	19	-22.309%
2025-09-30	294.8000	294.8000	294.8000	294.8000	-1.805%	1	16	-26.052%
2025-09-26	300.2200	300.2200	300.2200	300.2200	-8.176%	1	15	-27.387%
2025-09-22	335.0000	335.0000	326.9500	326.9500	-2.852%	2	14	-33.323%
2025-09-18	336.5500	336.5500	336.5500	336.5500	+8.320%	1	14	-35.225%
2025-09-10	310.7000	310.7000	310.7000	310.7000	-2.760%	1	14	-29.836%
2025-09-09	316.8000	319.7600	315.2300	319.5200	+0.954%	8	14	-31.773%
2025-09-08	316.5000	316.5000	316.5000	316.5000	+2.107%	1	10	-31.122%
2025-09-05	309.9700	309.9700	309.9700	309.9700	+3.323%	1	11	-29.671%
2025-08-29	300.0000	300.0000	300.0000	300.0000	-8.147%	1	9	-27.333%
2025-08-18	324.5000	326.6100	324.5000	326.6100	-6.343%	3	9	-33.254%
2025-08-15	348.7300	348.7300	348.7300	348.7300	+6.603%	1	6	-37.487%
2025-08-08	327.1300	327.1300	327.1300	327.1300	+1.200%	1	5	-33.360%
2025-08-07	323.2500	323.2500	323.2500	323.2500	+3.123%	1	4	-32.560%
2025-08-01	313.4600	313.4600	313.4600	313.4600	-6.647%	1	3	-30.454%
2025-07-31	335.7800	335.7800	335.7800	335.7800	+20.330%	1	4	-35.077%
2025-07-28	283.0500	283.0500	279.0500	279.0500	+0.893%	3	3	-21.878%
2025-07-16	276.5800	276.5800	276.5800	276.5800	0.000%	1	1	-21.180%