Dark

META20270617C560
META Jun 17 2027 560.00 Call (META270617C00560000)
option OPRA

EOD

Sep 17, 2026

173.97+1.216%(+2.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	172.9000	173.9700	169.4900	173.9700	+1.216%	7	1,093	0.000%
2026-09-16	171.7600	178.3000	171.2000	171.8800	+1.982%	28	1,095	+1.216%
2026-09-15	165.0000	168.7000	165.0000	168.5400	+2.581%	5	1,099	+3.222%
2026-09-14	161.3800	165.0000	154.1200	164.3000	+8.028%	13	1,100	+5.886%
2026-09-11	161.8000	161.8000	152.0900	152.0900	+2.074%	8	1,108	+14.386%
2026-09-10	163.0000	163.0000	149.0000	149.0000	-4.731%	13	1,112	+16.758%
2026-09-09	146.8000	158.5200	145.6500	156.4000	+22.092%	95	1,117	+11.234%
2026-09-08	127.5000	130.0000	124.6800	128.1000	+0.850%	29	1,167	+35.808%
2026-09-04	120.0000	127.0400	120.0000	127.0200	+3.563%	49	1,185	+36.963%
2026-09-03	129.0000	129.5000	122.6500	122.6500	+10.645%	48	1,185	+41.843%
2026-09-02	104.5800	116.2200	104.5800	110.8500	+7.852%	32	1,190	+56.942%
2026-09-01	89.7000	105.3500	89.7000	102.7800	+3.452%	62	1,200	+69.264%
2026-08-31	99.3700	99.3700	96.0000	99.3500	-1.634%	47	1,197	+75.108%
2026-08-28	100.8900	108.0000	100.0000	101.0000	+3.537%	29	1,180	+72.248%
2026-08-27	99.1500	108.0000	96.0000	97.5500	-5.107%	38	1,174	+78.339%
2026-08-26	113.0000	113.0000	93.9000	102.8000	+4.165%	77	1,164	+69.232%
2026-08-25	96.0000	98.6900	94.0500	98.6900	+5.494%	61	1,170	+76.279%
2026-08-24	87.0000	93.5500	85.0000	93.5500	+7.024%	105	1,142	+85.965%
2026-08-21	85.0000	89.2000	85.0000	87.4100	+2.031%	72	1,189	+99.028%
2026-08-20	85.1000	87.0000	81.4400	85.6700	+0.093%	474	1,182	+103.070%
2026-08-19	81.6300	89.2800	81.5000	85.5900	+0.848%	84	806	+103.260%
2026-08-18	91.5000	91.5000	84.0000	84.8700	-12.532%	185	798	+104.984%
2026-08-17	107.0000	107.0000	95.0000	97.0300	-12.664%	93	715	+79.295%
2026-08-14	117.9500	118.0500	111.1000	111.1000	-3.884%	20	663	+56.589%
2026-08-13	110.2500	116.2600	109.8000	115.5900	+8.332%	13	660	+50.506%
2026-08-12	113.5000	113.5000	105.3000	106.7000	-11.818%	31	660	+63.046%
2026-08-11	117.5000	126.1300	117.4000	121.0000	+3.818%	12	653	+43.777%
2026-08-10	121.3800	121.3800	116.5500	116.5500	+0.474%	5	653	+49.266%
2026-08-07	120.3000	120.3000	114.9500	116.0000	+0.686%	11	654	+49.974%
2026-08-06	115.5200	117.1200	115.0000	115.2100	+1.390%	11	660	+51.003%
2026-08-05	122.7800	122.7800	109.5000	113.6300	-0.325%	11	662	+53.102%
2026-08-04	110.0900	114.0000	109.0000	114.0000	-2.564%	6	663	+52.605%
2026-08-03	95.6500	118.0000	95.6500	117.0000	+22.513%	68	663	+48.692%
2026-07-31	87.5000	95.5000	84.0000	95.5000	+15.758%	161	683	+82.168%
2026-07-30	80.0000	83.6000	78.0000	82.5000	-28.571%	275	686	+110.873%
2026-07-29	117.2000	117.2000	115.5000	115.5000	-2.127%	13	687	+50.623%
2026-07-28	125.0000	125.0000	118.0100	118.0100	-3.270%	2	696	+47.420%
2026-07-27	124.8500	124.8500	122.0000	122.0000	-5.930%	2	696	+42.598%
2026-07-24	129.6900	129.6900	129.6900	129.6900	-2.121%	1	696	+34.143%
2026-07-23	139.4000	139.4000	128.8000	132.5000	-10.774%	14	697	+31.298%
2026-07-22	152.5000	152.5000	148.5000	148.5000	-9.124%	2	696	+17.152%
2026-07-21	163.5600	163.5600	163.4100	163.4100	-0.360%	2	696	+6.462%
2026-07-20	162.0200	165.8700	161.5900	164.0000	+5.806%	18	697	+6.079%
2026-07-17	161.9700	161.9700	155.0000	155.0000	-16.171%	2	693	+12.239%
2026-07-16	184.9000	184.9000	184.9000	184.9000	-3.973%	1	693	-5.911%
2026-07-15	177.0000	196.3700	177.0000	192.5500	+8.785%	8	693	-9.649%
2026-07-14	180.2700	180.2700	177.0000	177.0000	-0.562%	11	691	-1.712%
2026-07-13	186.0000	186.0000	175.5500	178.0000	-3.445%	6	691	-2.264%
2026-07-10	168.4000	190.0000	168.4000	184.3500	+22.900%	59	692	-5.631%
2026-07-09	114.0000	150.4100	114.0000	150.0000	+17.279%	47	701	+15.980%
2026-07-08	126.6000	130.0000	126.6000	127.9000	-7.373%	4	698	+36.020%
2026-07-07	133.5600	140.0000	127.5000	138.0800	+8.724%	17	698	+25.992%
2026-07-06	114.1700	127.0000	114.1700	127.0000	+9.814%	5	703	+36.984%
2026-07-02	126.4500	126.4500	115.0000	115.6500	-15.399%	10	702	+50.428%
2026-07-01	122.6700	144.5000	121.7500	136.7000	+35.885%	136	702	+27.264%
2026-06-30	95.0000	100.6000	93.6000	100.6000	+1.258%	25	745	+72.932%
2026-06-29	101.2400	104.4000	99.3500	99.3500	+8.650%	63	736	+75.108%
2026-06-26	94.2500	95.5000	91.4400	91.4400	+3.909%	19	730	+90.256%
2026-06-25	91.2500	93.1500	87.1100	88.0000	-9.194%	76	716	+97.693%
2026-06-24	99.0000	102.8500	95.9000	96.9100	-2.915%	164	671	+79.517%
2026-06-23	105.0000	105.0000	99.6000	99.8200	-2.539%	239	628	+74.284%
2026-06-22	106.9000	109.1900	99.5000	102.4200	-6.534%	290	726	+69.859%
2026-06-18	106.2500	110.5000	102.6300	109.5800	+4.263%	28	512	+58.761%
2026-06-17	115.2000	115.2000	104.3300	105.1000	-15.987%	31	512	+65.528%
2026-06-16	122.7300	128.3000	122.7300	125.1000	+2.039%	10	512	+39.065%
2026-06-15	115.0000	123.8000	115.0000	122.6000	+19.610%	18	516	+41.900%
2026-06-12	106.7300	108.0000	99.9500	102.5000	-1.395%	34	527	+69.727%
2026-06-11	102.5000	104.6000	97.9000	103.9500	-2.082%	153	515	+67.359%
2026-06-10	115.3400	115.3400	106.1600	106.1600	-8.325%	60	416	+63.875%
2026-06-08	119.1000	119.3800	115.8000	115.8000	-5.353%	12	413	+50.233%
2026-06-05	141.5700	141.5700	116.1600	122.3500	-14.494%	135	403	+42.190%
2026-06-04	142.0500	155.0000	142.0500	143.0900	+0.697%	24	327	+21.581%
2026-06-03	132.3000	142.1000	131.0000	142.1000	+14.606%	28	344	+22.428%
2026-06-02	129.3500	130.5000	123.6900	123.9900	-2.867%	18	350	+40.310%
2026-06-01	138.0000	138.0000	127.4500	127.6500	-12.268%	63	342	+36.287%
2026-05-29	143.9500	145.5000	142.2300	145.5000	-0.274%	7	344	+19.567%
2026-05-28	147.9500	153.0000	145.9000	145.9000	-0.232%	10	344	+19.239%
2026-05-27	131.3500	148.0000	129.3600	146.2400	+10.788%	23	342	+18.962%
2026-05-26	128.7300	132.0000	127.9000	132.0000	+1.734%	9	334	+31.795%
2026-05-22	130.0000	130.8600	129.7500	129.7500	+1.209%	3	329	+34.081%
2026-05-21	124.1000	128.2000	122.0000	128.2000	+1.746%	10	329	+35.702%
2026-05-20	125.8000	126.0000	125.8000	126.0000	-1.716%	3	329	+38.071%
2026-05-19	128.2000	128.2000	128.2000	128.2000	-1.423%	1	327	+35.702%
2026-05-18	129.9000	130.0700	129.9000	130.0500	-7.418%	7	327	+33.772%
2026-05-15	140.4700	140.4700	140.4700	140.4700	+1.591%	1	327	+23.849%
2026-05-14	137.1900	142.1000	137.1900	138.2700	+7.729%	8	327	+25.819%
2026-05-13	126.2400	128.3500	126.2400	128.3500	+0.864%	4	330	+35.543%
2026-05-12	123.6000	127.2500	123.6000	127.2500	+2.547%	10	330	+36.715%
2026-05-11	126.0000	127.1500	124.0900	124.0900	-6.312%	15	330	+40.197%
2026-05-08	136.0000	137.0300	129.9500	132.4500	-5.258%	15	326	+31.348%
2026-05-07	141.5100	143.6000	139.8000	139.8000	+3.556%	7	322	+24.442%
2026-05-06	124.4500	139.0000	124.4500	135.0000	+5.469%	23	319	+28.867%
2026-05-05	132.6500	132.6500	127.0000	128.0000	-5.346%	5	315	+35.914%
2026-05-04	131.4200	136.5500	130.0000	135.2300	-0.346%	15	310	+28.647%
2026-05-01	135.0000	135.7000	134.5500	135.7000	-1.880%	17	293	+28.202%
2026-04-30	140.6400	141.5000	128.2400	138.3000	-24.472%	43	293	+25.792%
2026-04-29	183.1100	183.1100	183.1100	183.1100	-0.164%	5	269	-4.992%
2026-04-28	183.6500	183.6800	180.7000	183.4100	-4.029%	33	268	-5.147%
2026-04-27	188.6000	191.5500	188.6000	191.1100	+0.956%	52	260	-8.969%
2026-04-24	181.5500	189.6300	181.5500	189.3000	+0.563%	4	280	-8.098%
2026-04-22	189.2800	189.2800	188.2400	188.2400	+2.488%	9	279	-7.581%
2026-04-20	193.0000	193.0000	183.6700	183.6700	-5.810%	22	277	-5.281%
2026-04-17	196.0300	196.0300	195.0000	195.0000	+2.632%	3	283	-10.785%
2026-04-16	186.8000	190.0000	186.8000	190.0000	+0.471%	11	283	-8.437%
2026-04-15	188.8200	190.0000	186.5000	189.1100	+5.143%	4	283	-8.006%
2026-04-14	169.6400	181.0000	169.6400	179.8600	+14.509%	18	286	-3.275%
2026-04-13	155.2300	157.0700	154.8500	157.0700	+2.292%	14	289	+10.760%
2026-04-10	158.2500	158.6400	153.5500	153.5500	-1.608%	5	290	+13.299%
2026-04-09	153.9000	161.5500	153.9000	156.0600	+8.753%	13	291	+11.476%
2026-04-08	136.5500	155.0800	136.5500	143.5000	+21.930%	35	295	+21.233%
2026-04-07	115.9000	117.6900	112.4900	117.6900	-2.736%	8	296	+47.821%
2026-04-06	120.8500	121.0000	120.8500	121.0000	+2.170%	4	292	+43.777%
2026-04-02	115.0000	118.9000	111.7400	118.4300	-3.598%	43	255	+46.897%
2026-04-01	125.0000	130.7700	122.0000	122.8500	+4.731%	24	255	+41.612%
2026-03-31	107.0000	117.6500	107.0000	117.3000	+21.190%	16	260	+48.312%
2026-03-30	95.5000	96.7900	93.1000	96.7900	+6.246%	19	256	+79.740%
2026-03-27	99.2500	99.2500	89.4000	91.1000	-11.691%	63	245	+90.966%
2026-03-26	121.0000	121.2500	102.8800	103.1600	-22.605%	135	255	+68.641%
2026-03-24	133.4000	134.0000	132.9800	133.2900	-3.413%	4	168	+30.520%
2026-03-23	138.0000	138.0000	138.0000	138.0000	+2.793%	1	165	+26.065%
2026-03-20	134.2500	134.2500	134.2500	134.2500	-4.482%	2	165	+29.587%
2026-03-19	146.7700	146.7700	140.5500	140.5500	-5.034%	5	167	+23.778%
2026-03-18	149.6500	149.9000	147.5500	148.0000	-4.964%	6	163	+17.547%
2026-03-16	157.0000	160.1000	152.9300	155.7300	+6.250%	13	157	+11.713%
2026-03-13	154.4000	154.4000	146.4300	146.5700	-11.148%	7	151	+18.694%
2026-03-12	164.9600	164.9600	164.9600	164.9600	-4.620%	3	144	+5.462%
2026-03-10	172.9500	172.9500	172.9500	172.9500	+5.987%	3	147	+0.590%
2026-03-09	163.1800	163.1800	163.1800	163.1800	-2.869%	3	150	+6.612%
2026-03-06	167.5500	170.0000	167.5500	168.0000	-10.093%	57	147	+3.554%
2026-03-04	186.3600	187.3500	186.3600	186.8600	+5.559%	7	192	-6.898%
2026-03-03	177.1100	177.1100	176.9300	177.0200	+6.318%	50	191	-1.723%
2026-02-27	171.7500	171.7500	166.5000	166.5000	-2.921%	2	141	+4.486%
2026-02-26	171.5100	171.5100	171.5100	171.5100	-1.572%	1	140	+1.434%
2026-02-25	174.2500	174.2500	174.2500	174.2500	+5.287%	3	140	-0.161%
2026-02-24	162.0000	165.5000	162.0000	165.5000	-3.442%	3	140	+5.118%
2026-02-23	175.0000	175.0000	171.0000	171.4000	-5.824%	5	137	+1.499%
2026-02-20	180.0200	182.0000	178.0000	182.0000	+9.421%	3	138	-4.412%
2026-02-18	164.4000	166.3300	164.4000	166.3300	+0.990%	4	137	+4.593%
2026-02-17	164.7000	164.7000	164.7000	164.7000	-1.377%	3	136	+5.628%
2026-02-13	165.0000	168.8000	165.0000	167.0000	-5.915%	4	129	+4.174%
2026-02-12	182.0000	182.0000	172.3000	177.5000	-7.648%	103	129	-1.989%
2026-02-11	192.2000	192.2000	192.2000	192.2000	+0.104%	1	163	-9.485%
2026-02-10	194.0000	194.0000	192.0000	192.0000	-2.878%	2	163	-9.391%
2026-02-09	184.0000	197.6900	184.0000	197.6900	+9.106%	3	165	-11.999%
2026-02-06	188.0000	189.0000	173.0700	181.1900	-3.929%	114	164	-3.985%
2026-02-05	187.1800	188.6000	187.1800	188.6000	-0.997%	3	75	-7.757%
2026-02-04	191.8000	196.6000	190.5000	190.5000	-5.833%	8	74	-8.677%
2026-02-03	213.0500	213.0500	202.3000	202.3000	-7.647%	6	66	-14.004%
2026-02-02	220.8500	220.8500	219.0500	219.0500	-6.389%	3	70	-20.580%
2026-01-30	234.0000	234.0000	234.0000	234.0000	-3.743%	1	71	-25.654%
2026-01-29	236.0000	243.4500	227.9800	243.1000	+26.615%	32	70	-28.437%
2026-01-28	192.0800	192.0800	191.7300	192.0000	-0.708%	4	86	-9.391%
2026-01-27	194.4000	194.4000	193.3700	193.3700	-1.618%	2	82	-10.033%
2026-01-26	196.5500	196.5500	196.5500	196.5500	+5.259%	1	82	-11.488%
2026-01-23	184.5000	186.7300	184.5000	186.7300	+7.015%	7	81	-6.833%
2026-01-22	162.3200	174.5300	162.3200	174.4900	+16.888%	10	77	-0.298%
2026-01-21	140.0000	151.8500	140.0000	149.2800	+5.573%	10	79	+16.539%
2026-01-20	145.3000	145.3000	141.4000	141.4000	-8.182%	13	74	+23.034%
2026-01-16	158.0000	158.0000	154.0000	154.0000	-0.194%	4	72	+12.968%
2026-01-15	154.3000	154.3000	154.3000	154.3000	+2.050%	1	72	+12.748%
2026-01-14	154.9600	154.9600	149.3500	151.2000	-4.786%	15	71	+15.060%
2026-01-13	157.6600	158.8000	157.6600	158.8000	-8.075%	2	66	+9.553%
2026-01-12	173.0000	173.7500	171.9100	172.7500	-2.758%	7	64	+0.706%
2026-01-07	175.0000	178.0000	173.5000	177.6500	-2.524%	5	63	-2.071%
2026-01-06	182.2500	182.2500	182.2500	182.2500	+3.965%	1	60	-4.543%
2026-01-02	174.7500	177.4000	174.7500	175.3000	-5.156%	5	61	-0.759%
2025-12-31	184.8300	184.8300	184.8300	184.8300	-1.884%	1	57	-5.876%
2025-12-30	188.4000	188.4000	188.3800	188.3800	-2.520%	2	57	-7.649%
2025-12-19	193.2500	193.2500	193.2500	193.2500	+0.395%	1	57	-9.977%
2025-12-18	193.9500	193.9500	192.4900	192.4900	+2.727%	3	56	-9.621%
2025-12-17	187.3800	187.3800	187.3800	187.3800	-7.553%	1	55	-7.157%
2025-12-05	202.6900	202.6900	202.6900	202.6900	+4.264%	1	56	-14.169%
2025-12-04	198.0500	199.6000	194.3300	194.4000	+7.403%	10	57	-10.509%
2025-12-03	181.0000	181.0000	181.0000	181.0000	-0.083%	1	63	-3.884%
2025-12-02	176.3500	181.8000	176.3500	181.1500	+0.947%	3	64	-3.964%
2025-12-01	179.4500	179.4500	179.4500	179.4500	+0.251%	1	65	-3.054%
2025-11-28	179.0000	179.0000	179.0000	179.0000	+3.170%	3	64	-2.810%
2025-11-26	174.9500	174.9500	173.5000	173.5000	+0.243%	4	69	+0.271%
2025-11-25	170.3000	173.0800	170.3000	173.0800	+18.184%	2	69	+0.514%
2025-11-21	145.3000	146.4500	140.6000	146.4500	+3.389%	4	69	+18.791%
2025-11-20	153.0100	153.0100	141.6500	141.6500	-3.966%	4	69	+22.817%
2025-11-19	144.9500	147.5000	144.9500	147.5000	-3.909%	4	71	+17.946%
2025-11-18	145.0000	154.3000	141.5300	153.5000	+3.263%	11	67	+13.336%
2025-11-17	155.0000	155.0000	148.6500	148.6500	-7.406%	15	60	+17.033%
2025-11-14	152.8100	160.5400	152.8100	160.5400	+2.190%	3	57	+8.366%
2025-11-13	159.1300	159.1300	157.1000	157.1000	-1.628%	2	54	+10.738%
2025-11-12	158.6000	160.4100	158.6000	159.7000	-9.621%	5	52	+8.936%
2025-11-10	174.0000	176.7000	173.0000	176.7000	+5.587%	9	49	-1.545%
2025-11-07	157.8500	167.3500	157.8500	167.3500	+0.150%	9	49	+3.956%
2025-11-06	173.0300	173.0300	167.1000	167.1000	-8.589%	3	42	+4.111%
2025-11-05	182.8000	182.8000	182.8000	182.8000	-3.586%	1	41	-4.830%
2025-11-03	195.0000	195.0000	189.6000	189.6000	-0.759%	4	36	-8.244%
2025-10-31	193.6500	193.6500	187.2000	191.0500	-5.887%	7	36	-8.940%
2025-10-30	190.4000	207.9500	190.4000	203.0000	-24.745%	15	29	-14.300%
2025-10-29	260.6000	269.7500	260.6000	269.7500	+2.178%	5	15	-35.507%
2025-10-27	264.0000	264.0000	264.0000	264.0000	+15.299%	2	12	-34.102%
2025-10-14	228.9700	228.9700	228.9700	228.9700	-8.777%	1	12	-24.021%
2025-10-09	251.0000	251.0000	251.0000	251.0000	+5.840%	5	13	-30.689%
2025-10-03	245.0000	245.0000	236.5700	237.1500	-0.566%	4	13	-26.641%
2025-10-01	236.0000	238.5000	236.0000	238.5000	-4.198%	3	12	-27.057%
2025-09-30	249.1500	249.1500	248.9500	248.9500	-4.653%	4	9	-30.118%
2025-09-29	261.1000	261.1000	261.1000	261.1000	-11.647%	5	7	-33.370%
2025-07-31	295.5200	295.5200	295.5200	295.5200	+23.262%	1	2	-41.131%
2025-07-29	239.7500	239.7500	239.7500	239.7500	+1.319%	2	1	-27.437%
2025-07-23	236.6300	236.6300	236.6300	236.6300	0.000%	2	2	-26.480%