Dark

META20270617C540
META Jun 17 2027 540.00 Call (META270617C00540000)
option OPRA

EOD

Sep 17, 2026

186.51+1.089%(+2.01)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	183.1000	187.9300	183.1000	186.5100	+1.089%	11	1,602	0.000%
2026-09-16	189.6900	190.6500	184.5000	184.5000	+2.386%	19	1,603	+1.089%
2026-09-15	182.0000	182.5300	177.5100	180.2000	+1.664%	44	1,609	+3.502%
2026-09-14	168.7000	178.7500	166.5900	177.2500	+7.718%	10	1,636	+5.224%
2026-09-11	168.2500	171.0000	164.5500	164.5500	+2.523%	9	1,639	+13.345%
2026-09-10	177.0000	177.0000	159.4500	160.5000	-4.832%	14	1,637	+16.206%
2026-09-09	164.2500	171.0000	157.1000	168.6500	+22.077%	122	1,643	+10.590%
2026-09-08	139.9300	145.0000	137.0300	138.1500	+2.890%	10	1,656	+35.005%
2026-09-04	132.3500	134.2700	132.3500	134.2700	-1.279%	2	1,658	+38.907%
2026-09-03	136.0000	141.0000	133.0000	136.0100	+11.621%	57	1,658	+37.130%
2026-09-02	115.0000	125.2000	115.0000	121.8500	+8.485%	59	1,665	+53.065%
2026-09-01	98.3000	114.6000	98.3000	112.3200	+4.972%	19	1,684	+66.052%
2026-08-31	111.0000	111.0000	106.0700	107.0000	-4.148%	27	1,693	+74.308%
2026-08-28	110.5000	120.0000	109.5000	111.6300	+6.062%	50	1,682	+67.079%
2026-08-27	111.8000	119.0000	105.2500	105.2500	-6.444%	39	1,688	+77.207%
2026-08-26	122.5500	123.2800	105.0000	112.5000	+4.167%	141	1,691	+65.787%
2026-08-25	107.5500	108.0000	105.6900	108.0000	+5.058%	9	1,698	+72.694%
2026-08-24	96.3500	102.8000	94.1800	102.8000	+6.089%	55	1,698	+81.430%
2026-08-21	96.0000	97.7800	95.7000	96.9000	+2.011%	110	1,694	+92.477%
2026-08-20	93.7900	95.0000	90.0000	94.9900	+1.269%	1,667	1,665	+96.347%
2026-08-19	91.6800	98.6000	89.9500	93.8000	+1.252%	144	1,058	+98.838%
2026-08-18	100.2500	100.2500	92.6000	92.6400	-11.771%	245	1,017	+101.328%
2026-08-17	118.0000	118.0000	105.0000	105.0000	-14.146%	28	868	+77.629%
2026-08-14	127.1400	127.1400	122.3000	122.3000	-3.701%	8	871	+52.502%
2026-08-13	122.5000	127.0000	120.8000	127.0000	+7.627%	21	875	+46.858%
2026-08-12	122.8000	122.8000	115.4500	118.0000	-9.910%	26	877	+58.059%
2026-08-11	129.1400	139.0000	126.6900	130.9800	+3.697%	30	872	+42.396%
2026-08-10	133.3500	133.3500	126.3100	126.3100	+0.135%	5	877	+47.661%
2026-08-07	127.0100	127.0100	126.1400	126.1400	+0.630%	3	874	+47.860%
2026-08-06	127.0200	127.0200	125.3500	125.3500	+0.080%	3	874	+48.791%
2026-08-05	132.5400	132.5400	118.6700	125.2500	+3.598%	28	877	+48.910%
2026-08-04	119.4000	125.0000	119.0500	120.9000	-4.502%	15	882	+54.268%
2026-08-03	105.4400	130.8900	105.4400	126.6000	+23.272%	60	885	+47.322%
2026-07-31	99.0000	102.7000	93.5000	102.7000	+12.610%	131	915	+81.607%
2026-07-30	87.0000	92.7500	85.4900	91.2000	-30.088%	455	906	+104.507%
2026-07-29	127.8400	132.5000	127.8400	130.4500	-0.579%	23	739	+42.974%
2026-07-28	131.1200	131.2100	131.1200	131.2100	-1.597%	5	725	+42.146%
2026-07-27	142.2500	144.0000	132.9100	133.3400	-1.039%	21	721	+39.876%
2026-07-24	143.1400	143.1400	134.7400	134.7400	-6.483%	2	723	+38.422%
2026-07-23	142.0000	144.1700	138.5000	144.0800	-9.950%	41	721	+29.449%
2026-07-22	164.0000	164.0000	160.0000	160.0000	-8.853%	20	712	+16.569%
2026-07-21	176.6300	176.6300	175.5000	175.5400	-0.825%	12	717	+6.249%
2026-07-20	177.0000	177.0000	177.0000	177.0000	-0.807%	5	720	+5.373%
2026-07-17	172.7500	178.4400	168.0000	178.4400	-6.966%	11	720	+4.523%
2026-07-16	197.2800	197.9000	191.8000	191.8000	-5.652%	9	716	-2.758%
2026-07-15	199.0000	207.2000	197.2500	203.2900	+6.013%	14	715	-8.254%
2026-07-14	186.6500	191.7600	186.6500	191.7600	+1.294%	4	716	-2.738%
2026-07-13	202.0000	202.0000	189.3100	189.3100	-1.128%	3	718	-1.479%
2026-07-10	180.2500	200.0000	180.2500	191.4700	+16.750%	65	719	-2.590%
2026-07-09	131.8000	164.0000	131.8000	164.0000	+15.672%	143	737	+13.726%
2026-07-08	138.2000	141.7800	136.6500	141.7800	-5.480%	20	673	+31.549%
2026-07-07	145.0000	153.0000	140.0900	150.0000	+10.660%	12	670	+24.340%
2026-07-06	132.5000	136.7200	129.7500	135.5500	+7.256%	198	678	+37.595%
2026-07-02	128.0700	128.0700	126.3800	126.3800	-15.493%	2	772	+47.579%
2026-07-01	136.0000	154.4600	130.5000	149.5500	+35.671%	94	772	+24.714%
2026-06-30	106.0000	110.2300	102.8000	110.2300	+0.832%	35	830	+69.201%
2026-06-29	112.0000	115.0000	109.3200	109.3200	+8.131%	25	805	+70.609%
2026-06-26	97.0700	104.1000	96.4500	101.1000	+3.692%	136	814	+84.481%
2026-06-25	104.9000	104.9000	96.0000	97.5000	-9.023%	93	823	+91.292%
2026-06-24	111.0000	111.3100	105.3000	107.1700	-2.137%	74	747	+74.032%
2026-06-23	111.5000	111.5000	109.5100	109.5100	-2.040%	2	764	+70.313%
2026-06-22	114.9000	114.9000	109.0000	111.7900	-7.535%	219	766	+66.840%
2026-06-18	116.5000	121.3000	116.5000	120.9000	+6.053%	11	683	+54.268%
2026-06-17	124.5000	124.5000	114.0000	114.0000	-14.779%	25	683	+63.605%
2026-06-16	138.1000	138.1000	132.9000	133.7700	+2.115%	11	683	+39.426%
2026-06-15	129.6500	136.0000	129.6500	131.0000	+15.469%	20	680	+42.374%
2026-06-12	116.6200	116.6200	112.8300	113.4500	-0.482%	14	668	+64.398%
2026-06-11	111.9000	115.9100	107.8000	114.0000	-3.610%	38	658	+63.605%
2026-06-10	120.0000	120.0000	118.2700	118.2700	-6.254%	2	624	+57.698%
2026-06-09	130.7700	133.3100	125.7000	126.1600	-0.669%	21	623	+47.836%
2026-06-08	133.9000	133.9000	124.4100	127.0100	-4.143%	12	622	+46.847%
2026-06-05	155.6000	155.6000	124.9800	132.5000	-13.540%	30	616	+40.762%
2026-06-04	160.1400	166.8000	153.2500	153.2500	+0.295%	31	598	+21.703%
2026-06-03	145.0000	153.8000	145.0000	152.8000	+12.518%	23	596	+22.062%
2026-06-02	136.0000	142.3000	135.8000	135.8000	-3.014%	27	613	+37.342%
2026-06-01	144.5900	147.3800	140.0000	140.0200	-8.811%	8	587	+33.202%
2026-05-29	161.0000	161.0000	153.5500	153.5500	-5.099%	3	583	+21.465%
2026-05-28	164.0000	165.1300	159.0000	161.8000	+1.277%	14	582	+15.272%
2026-05-27	143.0000	161.2600	143.0000	159.7600	+13.466%	11	572	+16.744%
2026-05-26	142.0500	142.0500	139.5000	140.8000	-0.712%	6	570	+32.464%
2026-05-22	142.3500	142.9300	140.2000	141.8100	+0.574%	12	566	+31.521%
2026-05-21	136.0000	141.0000	132.0000	141.0000	+2.100%	52	575	+32.277%
2026-05-20	135.6500	140.0000	135.5000	138.1000	+0.634%	42	575	+35.054%
2026-05-19	143.0000	143.0000	137.0400	137.2300	-4.701%	5	559	+35.911%
2026-05-18	144.8700	144.8700	144.0000	144.0000	-1.268%	4	559	+29.521%
2026-05-15	145.8500	145.8500	145.8500	145.8500	-3.057%	1	559	+27.878%
2026-05-14	149.0000	153.1000	149.0000	150.4500	-0.133%	19	560	+23.968%
2026-05-13	136.2500	150.6500	136.2500	150.6500	+8.600%	7	573	+23.804%
2026-05-12	135.9500	138.7200	134.9500	138.7200	+2.324%	49	573	+34.451%
2026-05-11	138.5000	138.5000	135.3100	135.5700	-6.180%	247	573	+37.575%
2026-05-08	148.3500	148.3500	142.3000	144.5000	-4.305%	5	361	+29.073%
2026-05-07	154.0000	154.0000	151.0000	151.0000	+0.346%	12	361	+23.517%
2026-05-06	149.8000	150.4800	148.8000	150.4800	+8.376%	3	353	+23.943%
2026-05-05	140.0000	140.5500	138.0000	138.8500	-4.525%	17	354	+34.325%
2026-05-04	147.1600	147.1600	144.9500	145.4300	-0.690%	15	343	+28.247%
2026-05-01	150.9500	150.9500	144.0000	146.4400	-1.054%	16	325	+27.363%
2026-04-30	150.0000	152.0000	140.0000	148.0000	-23.958%	68	325	+26.020%
2026-04-29	193.6100	194.6300	193.6100	194.6300	-0.926%	3	275	-4.172%
2026-04-28	200.3100	200.3100	194.7000	196.4500	-3.384%	5	274	-5.060%
2026-04-27	205.3000	206.5500	201.0000	203.3300	+0.163%	34	276	-8.272%
2026-04-24	200.6300	203.0000	200.6300	203.0000	+6.088%	4	276	-8.123%
2026-04-23	191.3000	191.3500	191.3000	191.3500	-9.741%	5	274	-2.529%
2026-04-17	208.7600	212.0000	208.0000	212.0000	+3.163%	7	273	-12.024%
2026-04-16	200.6400	205.5000	200.6400	205.5000	+2.036%	2	278	-9.241%
2026-04-15	199.5200	202.0000	199.5200	201.4000	+5.972%	20	278	-7.393%
2026-04-14	178.0000	195.0000	178.0000	190.0500	+11.597%	19	291	-1.863%
2026-04-13	165.0000	170.3000	165.0000	170.3000	+2.007%	121	310	+9.518%
2026-04-10	173.3600	174.0000	164.8000	166.9500	-0.625%	16	235	+11.716%
2026-04-09	166.0700	171.5000	165.4000	168.0000	+7.976%	6	232	+11.018%
2026-04-08	147.3000	167.1700	140.6200	155.5900	+24.542%	21	235	+19.873%
2026-04-07	125.0500	125.0500	121.9500	124.9300	-4.400%	6	246	+49.292%
2026-04-06	134.0000	134.0000	130.4300	130.6800	+3.714%	8	249	+42.723%
2026-04-02	121.4900	130.0500	120.0000	126.0000	-6.194%	9	238	+48.024%
2026-04-01	132.4300	140.9300	132.4300	134.3200	+5.102%	20	238	+38.855%
2026-03-31	118.0000	127.8000	116.1000	127.8000	+21.680%	13	235	+45.939%
2026-03-30	103.1600	107.2000	101.0000	105.0300	+5.240%	50	231	+77.578%
2026-03-27	106.0000	107.2600	96.8500	99.8000	-11.650%	65	212	+86.884%
2026-03-26	126.1500	126.1500	112.1800	112.9600	-22.257%	32	174	+65.112%
2026-03-25	144.9800	145.3000	144.9800	145.3000	+0.903%	3	144	+28.362%
2026-03-24	144.0700	144.0900	143.8700	144.0000	-4.686%	17	141	+29.521%
2026-03-23	151.0800	151.0800	151.0800	151.0800	+6.387%	1	124	+23.451%
2026-03-20	147.2700	147.2700	141.5900	142.0100	-7.485%	6	125	+31.336%
2026-03-19	154.0000	154.0000	151.0600	153.5000	-4.658%	8	121	+21.505%
2026-03-18	162.0000	162.0000	161.0000	161.0000	-1.889%	3	115	+15.845%
2026-03-17	163.5000	164.3300	163.5000	164.1000	-1.162%	7	114	+13.656%
2026-03-16	169.7400	172.4500	165.5000	166.0300	+5.349%	10	110	+12.335%
2026-03-13	167.8000	167.8000	156.0000	157.6000	-10.960%	8	110	+18.344%
2026-03-12	177.0000	177.0000	177.0000	177.0000	-4.839%	1	106	+5.373%
2026-03-11	186.0000	186.0000	186.0000	186.0000	-1.639%	8	105	+0.274%
2026-03-10	189.1000	189.1000	189.1000	189.1000	+10.585%	1	113	-1.370%
2026-03-09	171.0000	171.0000	171.0000	171.0000	-6.044%	1	114	+9.070%
2026-03-06	180.0000	184.6500	180.0000	182.0000	-2.752%	5	114	+2.478%
2026-03-05	187.1500	187.1500	187.1500	187.1500	+2.977%	2	110	-0.342%
2026-03-03	181.7400	181.7400	181.7400	181.7400	+2.285%	3	110	+2.625%
2026-02-27	177.6800	177.6800	177.6800	177.6800	-6.558%	2	111	+4.970%
2026-02-26	192.6000	192.6000	185.8000	190.1500	+1.968%	15	109	-1.914%
2026-02-25	186.4800	186.4800	186.4800	186.4800	+7.761%	3	109	+0.016%
2026-02-24	170.7000	173.0500	170.7000	173.0500	-0.888%	3	109	+7.778%
2026-02-23	178.0000	178.0000	174.5000	174.6000	-8.212%	4	107	+6.821%
2026-02-20	189.1700	190.2300	188.0000	190.2200	+5.678%	12	103	-1.950%
2026-02-19	176.2000	180.0000	176.2000	180.0000	+4.651%	5	100	+3.617%
2026-02-17	173.2800	173.2800	172.0000	172.0000	-7.027%	2	99	+8.436%
2026-02-13	182.3800	185.0000	181.0000	185.0000	-2.892%	4	94	+0.816%
2026-02-12	206.0000	206.0000	188.5500	190.5100	-3.783%	5	94	-2.100%
2026-02-11	201.0000	205.0000	196.8000	198.0000	-1.825%	10	93	-5.803%
2026-02-10	204.0000	204.0000	201.6200	201.6800	-4.154%	7	89	-7.522%
2026-02-09	193.9200	210.4200	192.5000	210.4200	+8.018%	24	87	-11.363%
2026-02-06	185.8100	194.8000	185.8100	194.8000	-7.331%	35	106	-4.256%
2026-02-05	201.0000	210.2100	201.0000	210.2100	+1.551%	12	81	-11.274%
2026-02-04	204.0000	207.0000	202.0000	207.0000	-3.900%	3	73	-9.899%
2026-02-03	235.0000	235.0000	215.4000	215.4000	-6.470%	2	72	-13.412%
2026-02-02	230.3000	230.3000	230.3000	230.3000	-3.765%	2	72	-19.014%
2026-01-30	240.3000	240.3000	237.2700	239.3100	-6.593%	4	72	-22.063%
2026-01-29	249.1500	257.5000	243.5000	256.2000	+25.588%	60	75	-27.201%
2026-01-28	209.9500	209.9500	204.0000	204.0000	-0.740%	4	86	-8.574%
2026-01-27	205.5200	205.5200	205.5200	205.5200	-2.133%	3	88	-9.250%
2026-01-26	202.2500	210.0000	202.2500	210.0000	+3.960%	4	85	-11.186%
2026-01-23	202.0000	202.0000	202.0000	202.0000	+9.231%	2	87	-7.668%
2026-01-22	181.7500	186.2700	181.7500	184.9300	+14.218%	3	89	+0.854%
2026-01-21	152.4500	161.9100	150.8400	161.9100	+5.575%	11	88	+15.194%
2026-01-20	150.0000	156.2000	150.0000	153.3600	-6.431%	9	85	+21.616%
2026-01-16	168.1000	170.7900	163.9000	163.9000	+1.079%	3	77	+13.795%
2026-01-14	168.2000	168.2000	160.7500	162.1500	-3.854%	15	77	+15.023%
2026-01-13	169.0000	169.0000	168.6000	168.6500	-8.690%	4	74	+10.590%
2026-01-12	184.8500	184.8500	184.7000	184.7000	+2.338%	2	70	+0.980%
2026-01-08	178.9500	180.4800	178.9500	180.4800	-7.446%	2	69	+3.341%
2026-01-05	195.0000	195.2500	195.0000	195.0000	+4.839%	13	65	-4.354%
2026-01-02	193.9000	193.9000	186.0000	186.0000	-6.368%	3	65	+0.274%
2025-12-31	198.6500	198.6500	198.6500	198.6500	-1.463%	1	63	-6.111%
2025-12-30	201.6000	201.6000	201.6000	201.6000	-3.142%	1	63	-7.485%
2025-12-22	208.1400	208.1400	208.1400	208.1400	+1.631%	1	62	-10.392%
2025-12-19	204.8000	204.8000	204.8000	204.8000	-0.621%	1	62	-8.931%
2025-12-18	206.0800	206.0800	206.0800	206.0800	+5.954%	2	63	-9.496%
2025-12-15	186.2500	194.5000	186.2500	194.5000	+0.051%	3	63	-4.108%
2025-12-10	195.8000	195.8000	193.9100	194.4000	-7.473%	3	65	-4.059%
2025-12-08	210.1000	212.0000	210.1000	210.1000	+0.048%	6	64	-11.228%
2025-12-04	207.0000	210.0000	207.0000	210.0000	+10.323%	11	59	-11.186%
2025-12-03	190.1000	192.6000	190.1000	190.3500	-1.424%	3	63	-2.017%
2025-12-02	188.0000	193.1000	188.0000	193.1000	+3.262%	3	62	-3.413%
2025-11-26	187.0000	187.0000	187.0000	187.0000	+5.709%	1	62	-0.262%
2025-11-25	176.9000	176.9000	176.9000	176.9000	+4.861%	1	62	+5.432%
2025-11-24	158.5300	169.0000	158.5300	168.7000	+9.389%	7	63	+10.557%
2025-11-21	148.0000	154.2200	148.0000	154.2200	+2.132%	3	62	+20.938%
2025-11-20	163.2500	163.2500	151.0000	151.0000	0.000%	10	59	+23.517%
2025-11-19	150.5000	151.1000	150.5000	151.0000	-5.299%	5	51	+23.517%
2025-11-17	164.5000	164.5000	159.4500	159.4500	-3.963%	3	48	+16.971%
2025-11-14	166.0300	166.0300	166.0300	166.0300	-1.437%	1	45	+12.335%
2025-11-13	170.0000	170.0000	165.4000	168.4500	-1.681%	3	44	+10.721%
2025-11-12	173.0500	173.4900	171.0000	171.3300	-4.498%	4	41	+8.860%
2025-11-11	179.1000	179.4000	179.1000	179.4000	-4.064%	7	39	+3.963%
2025-11-10	183.6800	187.0000	183.6800	187.0000	+9.133%	2	36	-0.262%
2025-11-07	169.8000	171.3500	165.0000	171.3500	-2.642%	9	37	+8.847%
2025-11-06	180.0500	180.0500	176.0000	176.0000	-8.333%	2	32	+5.972%
2025-11-05	192.0000	192.0000	192.0000	192.0000	+4.178%	1	30	-2.859%
2025-11-04	187.0500	187.0500	184.0600	184.3000	-8.672%	7	29	+1.199%
2025-11-03	201.7900	201.8000	201.7900	201.8000	+0.673%	20	44	-7.577%
2025-10-31	208.1000	208.1000	199.4500	200.4500	-5.826%	7	44	-6.954%
2025-10-30	200.4500	220.2800	200.4500	212.8500	-15.435%	14	39	-12.375%
2025-10-06	244.5000	251.7000	244.5000	251.7000	-3.192%	5	27	-25.900%
2025-10-02	260.0000	260.0000	260.0000	260.0000	+2.807%	2	23	-28.265%
2025-10-01	252.9000	252.9000	252.9000	252.9000	-4.205%	2	24	-26.251%
2025-09-30	264.0000	264.0000	264.0000	264.0000	-6.681%	1	22	-29.352%
2025-09-12	282.9000	282.9000	282.9000	282.9000	-7.835%	1	22	-34.072%
2025-07-31	306.9500	306.9500	306.9500	306.9500	+20.420%	20	23	-39.238%
2025-07-28	254.9000	254.9000	254.9000	254.9000	+2.493%	1	3	-26.830%
2025-07-17	248.7000	248.7000	248.7000	248.7000	-4.577%	1	2	-25.006%
2025-07-11	260.6300	260.6300	260.6300	260.6300	0.000%	1	1	-28.439%