Dark

META20270617C520
META Jun 17 2027 520.00 Call (META270617C00520000)
option OPRA

EOD

Sep 17, 2026

203.38+1.690%(+3.38)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	198.8500	203.3800	198.8500	203.3800	+1.690%	8	606	0.000%
2026-09-16	203.7500	203.7500	200.0000	200.0000	+2.891%	4	614	+1.690%
2026-09-15	199.0600	199.0600	194.3800	194.3800	+1.764%	4	618	+4.630%
2026-09-14	181.0500	191.0100	180.8900	191.0100	+5.414%	10	622	+6.476%
2026-09-11	181.2000	181.2000	181.2000	181.2000	+1.598%	1	631	+12.241%
2026-09-10	182.9500	188.3700	178.3500	178.3500	-2.514%	7	632	+14.034%
2026-09-09	176.0000	185.0000	172.0000	182.9500	+21.505%	21	637	+11.167%
2026-09-08	150.0300	150.5700	150.0300	150.5700	+0.226%	2	643	+35.073%
2026-09-04	143.1300	150.2300	143.1300	150.2300	+0.711%	4	643	+35.379%
2026-09-03	142.0000	152.6300	142.0000	149.1700	+12.158%	21	643	+36.341%
2026-09-02	132.8400	140.4000	132.8400	133.0000	+7.180%	8	661	+52.917%
2026-09-01	108.7700	124.0900	108.7700	124.0900	+5.951%	12	667	+63.897%
2026-08-31	116.6500	118.1100	116.6500	117.1200	-2.926%	15	668	+73.651%
2026-08-28	123.0000	128.0700	120.6500	120.6500	+0.819%	9	662	+68.570%
2026-08-27	122.2200	130.0000	119.0000	119.6700	-3.995%	7	663	+69.951%
2026-08-26	131.6700	133.1900	117.2000	124.6500	+5.636%	26	662	+63.161%
2026-08-25	116.0000	119.0000	113.3700	118.0000	+10.177%	19	664	+72.356%
2026-08-24	107.0000	108.0000	107.0000	107.1000	-0.806%	3	661	+89.897%
2026-08-21	106.9000	107.9700	105.9100	107.9700	+4.825%	4	660	+88.367%
2026-08-20	101.0000	103.0000	99.2000	103.0000	-3.241%	8	656	+97.456%
2026-08-19	104.5000	106.4500	104.0000	106.4500	+3.149%	6	652	+91.057%
2026-08-18	105.2100	109.0000	102.3400	103.2000	-12.058%	15	648	+97.074%
2026-08-17	125.8000	126.1000	115.7500	117.3500	-11.767%	36	639	+73.311%
2026-08-14	133.0000	133.0000	133.0000	133.0000	-0.128%	1	627	+52.917%
2026-08-13	132.9500	133.5100	132.8200	133.1700	+4.422%	8	626	+52.722%
2026-08-12	130.9500	131.1500	126.9000	127.5300	-14.980%	30	630	+59.476%
2026-08-11	146.5300	150.0000	146.5300	150.0000	+1.215%	3	626	+35.587%
2026-08-10	142.7700	148.2000	142.7700	148.2000	+7.821%	3	629	+37.233%
2026-08-07	136.8100	139.0100	136.8100	137.4500	+1.148%	4	630	+47.967%
2026-08-06	138.4000	138.4000	135.7100	135.8900	-4.605%	8	632	+49.665%
2026-08-05	142.4500	142.4500	142.4500	142.4500	+6.904%	1	633	+42.773%
2026-08-04	132.3000	136.8000	129.0000	133.2500	-3.091%	33	634	+52.630%
2026-08-03	116.1200	142.0000	116.1200	137.5000	+22.768%	51	650	+47.913%
2026-07-31	108.0000	112.0000	104.0000	112.0000	+13.234%	33	687	+81.589%
2026-07-30	96.0000	101.4400	95.0300	98.9100	-27.803%	148	688	+105.621%
2026-07-29	137.0000	137.0000	137.0000	137.0000	-11.413%	1	580	+48.453%
2026-07-27	150.9700	155.7200	150.9700	154.6500	-13.054%	7	579	+31.510%
2026-07-22	177.8700	177.8700	177.8700	177.8700	-5.639%	1	578	+14.342%
2026-07-21	188.5000	188.5000	188.5000	188.5000	-2.240%	2	579	+7.894%
2026-07-20	192.8200	192.8200	192.8200	192.8200	-7.298%	2	581	+5.477%
2026-07-16	213.3000	213.3000	208.0000	208.0000	-4.368%	2	579	-2.221%
2026-07-15	214.0000	220.0000	210.8500	217.5000	+6.649%	6	580	-6.492%
2026-07-14	203.9400	203.9400	203.9400	203.9400	-1.891%	1	584	-0.275%
2026-07-10	203.9200	214.0800	201.1500	207.8700	+19.110%	27	585	-2.160%
2026-07-09	147.7000	174.5200	147.7000	174.5200	+15.225%	21	603	+16.537%
2026-07-08	150.5300	151.4600	150.5300	151.4600	-7.421%	2	603	+34.280%
2026-07-07	154.0000	163.6000	154.0000	163.6000	+10.541%	3	605	+24.315%
2026-07-06	138.3700	148.0000	135.6800	148.0000	+8.187%	7	608	+37.419%
2026-07-02	140.2500	140.2500	136.8000	136.8000	-16.341%	10	604	+48.670%
2026-07-01	149.0000	167.5000	148.0000	163.5200	+40.723%	33	604	+24.376%
2026-06-30	115.0600	116.2000	113.0000	116.2000	-4.887%	5	611	+75.026%
2026-06-29	121.4700	122.1700	120.6800	122.1700	+10.063%	9	614	+66.473%
2026-06-26	106.2000	115.0500	106.0800	111.0000	+2.863%	12	610	+83.225%
2026-06-25	107.9100	107.9100	107.9100	107.9100	-6.523%	1	606	+88.472%
2026-06-24	123.0500	123.0500	115.4400	115.4400	-4.279%	5	607	+76.178%
2026-06-23	120.7500	120.7500	120.6000	120.6000	-2.102%	10	604	+68.640%
2026-06-22	125.0000	128.0000	119.5300	123.1900	-4.252%	19	604	+65.095%
2026-06-18	122.5000	132.0000	121.4800	128.6600	+2.764%	11	611	+58.076%
2026-06-17	133.5600	133.5600	125.2000	125.2000	-14.481%	8	611	+62.444%
2026-06-16	145.8000	146.4000	143.5600	146.4000	+4.014%	6	611	+38.921%
2026-06-15	135.9600	147.0100	135.9600	140.7500	+14.945%	9	609	+44.497%
2026-06-12	121.7000	126.3000	121.7000	122.4500	-3.202%	7	612	+66.092%
2026-06-11	121.0000	126.5000	117.0000	126.5000	-0.197%	29	607	+60.775%
2026-06-10	137.2000	138.0000	126.7500	126.7500	-7.617%	21	589	+60.458%
2026-06-09	138.0000	140.2500	137.2000	137.2000	-2.695%	5	583	+48.236%
2026-06-08	139.5900	141.0000	137.0000	141.0000	-1.954%	9	580	+44.241%
2026-06-05	163.8300	163.8300	136.6000	143.8100	-15.901%	20	577	+41.423%
2026-06-04	172.3000	178.9500	171.0000	171.0000	+8.613%	239	563	+18.936%
2026-06-03	160.0000	160.0000	157.4400	157.4400	+5.311%	6	346	+29.179%
2026-06-02	148.5000	153.5000	148.5000	149.5000	-0.134%	226	352	+36.040%
2026-06-01	163.0000	163.0000	149.7000	149.7000	-10.252%	8	164	+35.858%
2026-05-29	166.8000	166.8000	166.8000	166.8000	-3.584%	1	158	+21.930%
2026-05-28	173.0000	173.0000	173.0000	173.0000	-1.537%	1	157	+17.561%
2026-05-27	155.3200	178.6000	155.3200	175.7000	+14.463%	4	156	+15.754%
2026-05-26	153.5000	153.5000	153.5000	153.5000	-0.292%	1	154	+32.495%
2026-05-22	152.0000	153.9800	152.0000	153.9500	+3.873%	5	153	+32.108%
2026-05-21	143.7700	148.2100	143.7700	148.2100	-1.659%	9	152	+37.224%
2026-05-20	147.2100	150.7100	147.2100	150.7100	+1.831%	3	152	+34.948%
2026-05-19	149.5800	149.5800	148.0000	148.0000	-5.431%	2	144	+37.419%
2026-05-18	156.5000	156.5000	156.5000	156.5000	-4.270%	4	144	+29.955%
2026-05-14	166.0000	166.0000	163.0000	163.4800	+9.110%	5	144	+24.407%
2026-05-11	149.4000	149.8300	149.4000	149.8300	-3.323%	2	141	+35.741%
2026-05-08	157.7000	157.7000	154.0800	154.9800	-3.077%	4	139	+31.230%
2026-05-06	147.4300	160.2400	147.4300	159.9000	+6.600%	5	140	+27.192%
2026-05-05	152.1500	152.1500	150.0000	150.0000	-5.482%	4	141	+35.587%
2026-05-04	154.1000	160.1300	154.1000	158.7000	+0.954%	5	139	+28.154%
2026-05-01	159.0500	159.7000	157.2000	157.2000	+0.159%	4	134	+29.377%
2026-04-30	146.1500	158.0500	146.1500	156.9500	-24.904%	10	134	+29.583%
2026-04-29	209.0000	209.0000	209.0000	209.0000	-0.524%	1	128	-2.689%
2026-04-28	209.4500	210.1000	209.4500	210.1000	-3.046%	7	129	-3.198%
2026-04-27	214.5000	222.0000	214.5000	216.7000	+10.011%	110	129	-6.147%
2026-04-24	202.5000	202.5000	196.9800	196.9800	-1.829%	4	107	+3.249%
2026-04-23	204.0500	204.6000	200.6500	200.6500	-6.286%	13	104	+1.361%
2026-04-22	211.3000	215.5000	211.3000	214.1100	+1.229%	3	115	-5.011%
2026-04-21	211.5100	211.5100	211.5100	211.5100	-1.623%	2	115	-3.844%
2026-04-20	215.0000	215.0000	215.0000	215.0000	-3.066%	1	115	-5.405%
2026-04-17	221.8000	221.8000	221.8000	221.8000	+3.230%	1	114	-8.305%
2026-04-15	212.9200	217.1700	212.9200	214.8600	+3.542%	5	115	-5.343%
2026-04-14	192.9700	207.5100	192.9700	207.5100	+16.161%	14	119	-1.990%
2026-04-13	178.6400	178.6400	178.6400	178.6400	+1.035%	1	107	+13.849%
2026-04-10	187.1000	187.1000	176.8100	176.8100	-2.852%	2	107	+15.027%
2026-04-09	182.0000	182.0000	182.0000	182.0000	+3.716%	1	106	+11.747%
2026-04-08	157.4500	175.4800	150.7300	175.4800	+28.887%	10	107	+15.899%
2026-04-07	134.5000	136.1500	134.0000	136.1500	-4.790%	6	116	+49.379%
2026-04-06	143.3000	143.3000	143.0000	143.0000	+1.924%	3	117	+42.224%
2026-04-02	134.0000	140.3000	132.8100	140.3000	-1.813%	8	113	+44.961%
2026-04-01	142.8900	142.8900	142.8900	142.8900	+4.299%	1	113	+42.333%
2026-03-31	127.6700	137.0000	127.6700	137.0000	+18.707%	6	113	+48.453%
2026-03-30	115.0000	116.3000	112.2500	115.4100	+6.085%	25	110	+76.224%
2026-03-27	122.5000	122.5000	106.0100	108.7900	-11.904%	26	93	+86.947%
2026-03-26	139.5400	139.5400	122.8100	123.4900	-21.965%	19	78	+64.693%
2026-03-25	158.2500	158.2500	158.2500	158.2500	+0.976%	1	70	+28.518%
2026-03-24	156.7200	156.7200	156.7200	156.7200	-3.008%	1	71	+29.773%
2026-03-23	160.8000	161.5800	160.8000	161.5800	+3.477%	5	70	+25.870%
2026-03-20	157.8000	157.8000	156.1500	156.1500	-6.396%	2	67	+30.247%
2026-03-19	166.8200	166.8200	166.8200	166.8200	-3.572%	3	66	+21.916%
2026-03-18	173.0000	173.0000	173.0000	173.0000	-11.418%	1	66	+17.561%
2026-03-09	183.5000	195.3000	183.4000	195.3000	+0.154%	4	65	+4.137%
2026-03-06	195.0000	195.0000	195.0000	195.0000	-8.989%	3	63	+4.297%
2026-03-04	212.0600	214.2600	212.0600	214.2600	+10.352%	4	63	-5.078%
2026-02-27	194.1600	194.1600	194.1600	194.1600	-4.085%	1	64	+4.749%
2026-02-26	202.4300	202.4300	202.4300	202.4300	+2.237%	1	63	+0.469%
2026-02-25	197.2000	199.4500	197.2000	198.0000	+5.448%	8	64	+2.717%
2026-02-23	187.7700	187.7700	187.7700	187.7700	-7.956%	1	64	+8.313%
2026-02-20	204.0000	204.0000	204.0000	204.0000	+7.453%	3	64	-0.304%
2026-02-17	189.8500	189.8500	189.8500	189.8500	-3.409%	1	64	+7.127%
2026-02-13	196.5500	196.5500	196.5500	196.5500	-2.447%	2	61	+3.475%
2026-02-12	210.0000	210.0000	199.4000	201.4800	-9.747%	14	61	+0.943%
2026-02-09	214.0000	223.2400	208.0000	223.2400	+5.952%	4	58	-8.896%
2026-02-06	206.5000	210.7000	198.0000	210.7000	+0.501%	19	60	-3.474%
2026-02-05	209.6500	209.6500	209.6500	209.6500	-5.350%	1	46	-2.991%
2026-02-04	223.6900	223.6900	221.5000	221.5000	-4.059%	7	45	-8.181%
2026-02-03	230.8700	230.8700	230.8700	230.8700	-8.725%	2	49	-11.907%
2026-01-30	252.9400	252.9400	252.9400	252.9400	-6.661%	1	49	-19.594%
2026-01-29	259.4300	271.8200	255.5600	270.9900	+25.720%	21	48	-24.949%
2026-01-28	220.0800	220.0800	215.5500	215.5500	-2.466%	2	56	-5.646%
2026-01-26	216.5500	221.1800	216.5500	221.0000	+2.886%	6	56	-7.973%
2026-01-23	210.4500	214.8000	210.4500	214.8000	+8.793%	2	54	-5.317%
2026-01-22	191.5000	197.4400	191.5000	197.4400	+13.759%	2	54	+3.009%
2026-01-21	173.5600	173.5600	173.5600	173.5600	+5.765%	1	54	+17.181%
2026-01-20	164.5600	164.5800	164.1000	164.1000	-7.445%	5	53	+23.937%
2026-01-16	177.3000	177.3000	177.3000	177.3000	+2.102%	1	52	+14.710%
2026-01-14	173.6500	173.6500	173.6500	173.6500	-13.753%	4	52	+17.121%
2026-01-09	201.3400	201.3400	201.3400	201.3400	+0.670%	1	56	+1.013%
2026-01-07	199.9900	200.0000	199.9900	200.0000	-5.281%	2	57	+1.690%
2025-12-31	209.2900	211.1500	209.2900	211.1500	-2.291%	13	48	-3.680%
2025-12-24	215.3700	216.1000	215.3700	216.1000	+1.218%	2	48	-5.886%
2025-12-19	213.5000	213.5000	213.5000	213.5000	-2.658%	1	48	-4.740%
2025-12-18	219.3300	219.3300	219.3300	219.3300	+3.394%	1	49	-7.272%
2025-12-17	211.3300	212.1300	211.3300	212.1300	+6.678%	2	50	-4.125%
2025-12-15	199.1000	199.1000	198.8500	198.8500	-1.977%	2	48	+2.278%
2025-12-12	200.4500	202.8600	200.4500	202.8600	-1.553%	2	48	+0.256%
2025-12-11	207.3000	207.3000	206.0600	206.0600	-0.358%	2	48	-1.301%
2025-12-10	206.8000	206.8000	206.8000	206.8000	-6.993%	1	48	-1.654%
2025-12-08	224.2200	224.2200	222.3500	222.3500	+1.474%	3	47	-8.532%
2025-12-04	221.5700	221.5700	219.1200	219.1200	+6.862%	3	48	-7.183%
2025-11-28	204.6300	205.0500	204.6300	205.0500	+3.849%	3	51	-0.814%
2025-11-25	197.4500	197.4500	197.4500	197.4500	+10.000%	2	48	+3.003%
2025-11-24	179.5000	179.5000	179.5000	179.5000	+12.546%	1	46	+13.304%
2025-11-19	166.2000	168.0000	159.4900	159.4900	-7.084%	5	45	+27.519%
2025-11-18	162.5500	171.6500	162.5500	171.6500	-2.472%	6	40	+18.485%
2025-11-17	176.0000	176.0000	176.0000	176.0000	-1.124%	1	37	+15.557%
2025-11-14	178.0000	178.0000	178.0000	178.0000	-0.280%	1	36	+14.258%
2025-11-13	178.5000	178.5000	178.5000	178.5000	-0.833%	1	37	+13.938%
2025-11-12	180.0000	180.0000	180.0000	180.0000	-8.833%	1	36	+12.989%
2025-11-10	195.0000	198.0000	194.0000	197.4400	+8.329%	4	35	+3.009%
2025-11-07	179.8100	182.2600	177.0500	182.2600	-3.617%	4	32	+11.588%
2025-11-06	190.9500	191.9800	189.1000	189.1000	-3.323%	5	30	+7.552%
2025-11-04	204.3500	204.3500	195.6000	195.6000	-7.866%	2	29	+3.978%
2025-11-03	217.1300	220.0500	210.1000	212.3000	-0.329%	11	16	-4.202%
2025-10-31	226.7500	226.7500	213.0000	213.0000	-6.167%	7	16	-4.516%
2025-10-30	223.0000	233.2200	218.0000	227.0000	-14.469%	12	11	-10.405%
2025-10-15	265.4000	265.4000	265.4000	265.4000	+1.278%	1	1	-23.369%
2025-10-07	262.0500	262.0500	262.0500	262.0500	0.000%	1	1	-22.389%