Dark

META20270617C580
META Jun 17 2027 580.00 Call (META270617C00580000)
option OPRA

EOD

Sep 17, 2026

161.30+2.043%(+3.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	162.3100	162.3100	156.8800	161.3000	+2.043%	5	1,071	0.000%
2026-09-16	162.5100	164.4000	157.9900	158.0700	+2.211%	21	1,076	+2.043%
2026-09-15	159.4400	161.2700	152.5500	154.6500	+1.078%	22	1,096	+4.300%
2026-09-14	143.6000	153.0000	143.6000	153.0000	+10.080%	20	1,103	+5.425%
2026-09-11	144.0000	145.5000	138.9900	138.9900	+1.564%	47	1,108	+16.052%
2026-09-10	147.0000	150.0000	136.8500	136.8500	-5.307%	14	1,140	+17.866%
2026-09-09	141.8000	148.0000	134.0000	144.5200	+25.539%	102	1,146	+11.611%
2026-09-08	120.0000	121.0000	114.0000	115.1200	-0.415%	27	1,154	+40.115%
2026-09-04	109.6000	116.0500	109.6000	115.6000	+3.556%	38	1,161	+39.533%
2026-09-03	108.6200	118.6000	108.6200	111.6300	+9.441%	90	1,161	+44.495%
2026-09-02	96.0000	106.0000	96.0000	102.0000	+9.677%	85	1,192	+58.137%
2026-09-01	83.9400	96.0000	82.5400	93.0000	+4.027%	113	1,187	+73.441%
2026-08-31	89.5000	90.6000	86.7000	89.4000	-1.866%	29	1,178	+80.425%
2026-08-28	92.0000	98.9400	90.5000	91.1000	+0.774%	144	1,168	+77.058%
2026-08-27	88.0000	100.3300	87.0000	90.4000	-3.056%	44	1,175	+78.429%
2026-08-26	101.6800	102.6500	86.0000	93.2500	+4.004%	107	1,155	+72.976%
2026-08-25	88.0000	89.6600	86.1000	89.6600	+5.297%	31	1,158	+79.902%
2026-08-24	78.4200	85.1500	78.2300	85.1500	+7.649%	31	1,165	+89.430%
2026-08-21	78.4300	80.2000	78.4300	79.1000	+6.604%	17	1,169	+103.919%
2026-08-20	77.5000	77.5000	74.2000	74.2000	-7.018%	13	1,166	+117.385%
2026-08-19	76.0000	80.7000	76.0000	79.8000	+5.069%	531	1,159	+102.130%
2026-08-18	83.0000	83.0000	75.8700	75.9500	-14.663%	74	661	+112.377%
2026-08-17	98.0000	98.0000	86.0000	89.0000	-12.272%	128	635	+81.236%
2026-08-14	108.7500	109.1000	101.4500	101.4500	-2.919%	9	565	+58.995%
2026-08-13	99.4100	106.6000	99.4100	104.5000	+8.122%	89	562	+54.354%
2026-08-12	107.0000	107.0000	95.0000	96.6500	-14.424%	248	614	+66.891%
2026-08-11	106.4300	117.8000	106.4300	112.9400	+6.829%	58	571	+42.819%
2026-08-10	111.3300	115.8800	105.5000	105.7200	-1.011%	32	597	+52.573%
2026-08-07	105.5000	110.5500	105.5000	106.8000	+1.232%	53	586	+51.030%
2026-08-06	108.0100	108.5000	105.0000	105.5000	+3.431%	12	560	+52.891%
2026-08-05	112.0000	112.0000	100.0000	102.0000	-3.665%	69	558	+58.137%
2026-08-04	103.5500	107.8700	99.0000	105.8800	-0.908%	35	536	+52.342%
2026-08-03	95.0000	110.0000	93.7300	106.8500	+30.305%	48	512	+50.959%
2026-07-31	77.4500	82.7500	77.4500	82.0000	+13.213%	16	496	+96.707%
2026-07-30	71.1000	75.2700	70.5800	72.4300	-34.155%	95	486	+122.698%
2026-07-29	108.0000	112.5700	105.1000	110.0000	-2.422%	15	476	+46.636%
2026-07-28	118.0500	118.0500	112.7000	112.7300	-0.035%	3	475	+43.085%
2026-07-27	118.8500	123.2500	112.5500	112.7700	-4.513%	20	474	+43.034%
2026-07-24	122.4000	122.4000	117.4900	118.1000	-4.256%	11	464	+36.579%
2026-07-23	126.9000	128.6500	119.0500	123.3500	-10.713%	23	461	+30.766%
2026-07-22	139.2100	139.2100	138.1500	138.1500	-9.410%	2	470	+16.757%
2026-07-21	152.5000	152.5000	152.5000	152.5000	+0.727%	10	469	+5.770%
2026-07-20	150.2000	151.4000	150.2000	151.4000	-0.480%	13	479	+6.539%
2026-07-17	151.0000	154.1900	143.6000	152.1300	-8.795%	38	487	+6.028%
2026-07-16	172.0000	172.0000	166.8000	166.8000	-8.352%	7	515	-3.297%
2026-07-15	175.0000	184.9000	175.0000	182.0000	+10.504%	13	516	-11.374%
2026-07-13	164.4000	164.7000	164.4000	164.7000	-5.388%	15	523	-2.064%
2026-07-10	164.5700	176.5100	164.5700	174.0800	+25.826%	44	532	-7.341%
2026-07-09	105.0000	139.0000	103.6500	138.3500	+15.929%	301	557	+16.588%
2026-07-08	117.8300	120.5400	116.6000	119.3400	-7.107%	11	668	+35.160%
2026-07-07	123.6000	131.0200	118.2000	128.4700	+10.095%	20	669	+25.555%
2026-07-06	106.4900	116.6900	105.9500	116.6900	+10.607%	28	671	+38.229%
2026-07-02	113.0000	113.0000	103.4000	105.5000	-14.692%	103	657	+52.891%
2026-07-01	113.2000	133.4300	111.0400	123.6700	+37.564%	167	657	+30.428%
2026-06-30	87.1500	89.9000	85.7000	89.9000	-2.283%	14	755	+79.422%
2026-06-29	92.5000	93.8700	91.5200	92.0000	+8.363%	9	753	+75.326%
2026-06-26	79.6200	86.9200	79.5000	84.9000	+3.917%	16	753	+89.988%
2026-06-25	85.5500	86.8500	79.2100	81.7000	-7.159%	23	750	+97.430%
2026-06-24	89.6100	93.7000	87.6000	88.0000	-3.983%	30	747	+83.295%
2026-06-23	91.2500	95.7500	91.2500	91.6500	-1.452%	38	754	+75.996%
2026-06-22	97.0000	99.0000	91.0000	93.0000	-7.463%	42	753	+73.441%
2026-06-18	100.6500	101.6500	94.0000	100.5000	+4.524%	440	507	+60.498%
2026-06-17	107.6000	107.6000	96.1500	96.1500	-16.173%	100	507	+67.759%
2026-06-16	113.0000	117.0000	109.8700	114.7000	+5.403%	24	507	+40.628%
2026-06-15	104.6500	114.2500	104.6500	108.8200	+16.510%	63	513	+48.226%
2026-06-12	98.1500	99.1500	92.9900	93.4000	-3.761%	28	490	+72.698%
2026-06-11	93.8200	97.1500	89.5500	97.0500	-0.103%	111	472	+66.203%
2026-06-10	106.4500	108.5600	97.0000	97.1500	-8.349%	41	432	+66.032%
2026-06-09	110.5500	113.5600	103.5000	106.0000	-0.104%	38	419	+52.170%
2026-06-08	111.1500	112.4000	103.0000	106.1100	-5.369%	123	439	+52.012%
2026-06-05	125.0000	126.0000	104.3500	112.1300	-14.535%	61	384	+43.851%
2026-06-04	131.4300	143.2500	131.2000	131.2000	+0.846%	27	367	+22.942%
2026-06-03	121.1000	131.2000	121.1000	130.1000	+14.223%	14	363	+23.982%
2026-06-02	118.3800	121.7500	113.9000	113.9000	-3.196%	36	372	+41.615%
2026-06-01	128.2500	128.2500	117.6600	117.6600	-13.802%	46	354	+37.090%
2026-05-29	132.2500	136.5000	129.7000	136.5000	+0.798%	8	335	+18.168%
2026-05-28	143.5300	143.5300	135.2500	135.4200	-3.821%	18	332	+19.111%
2026-05-27	126.4000	140.8000	126.4000	140.8000	+18.061%	19	322	+14.560%
2026-05-22	118.9700	120.3000	118.9700	119.2600	+0.244%	4	319	+35.251%
2026-05-21	111.7200	118.9700	111.7200	118.9700	+2.120%	7	318	+35.580%
2026-05-20	115.9900	117.7000	115.4000	116.5000	+0.500%	5	318	+38.455%
2026-05-19	118.4200	118.4200	115.9200	115.9200	-5.023%	3	317	+39.148%
2026-05-18	121.0000	123.2400	119.0000	122.0500	-4.760%	11	317	+32.159%
2026-05-15	124.0000	128.1500	124.0000	128.1500	-2.548%	11	317	+25.868%
2026-05-14	127.6300	131.5000	127.6300	131.5000	+3.137%	3	309	+22.662%
2026-05-13	114.6000	127.5000	114.6000	127.5000	+11.063%	3	310	+26.510%
2026-05-12	110.0000	117.0000	110.0000	114.8000	+0.578%	16	310	+40.505%
2026-05-11	116.3500	116.5500	114.0000	114.1400	-6.212%	27	310	+41.318%
2026-05-08	126.5800	126.5800	120.1500	121.7000	-3.604%	56	307	+32.539%
2026-05-07	131.0000	131.0600	125.4300	126.2500	+1.202%	7	270	+27.762%
2026-05-06	117.5000	129.0000	116.3500	124.7500	+5.452%	21	266	+29.299%
2026-05-05	120.5000	120.5000	116.2000	118.3000	-5.056%	16	267	+36.348%
2026-05-04	122.9500	124.6000	120.8000	124.6000	-0.320%	13	261	+29.454%
2026-05-01	125.3400	127.0000	122.0000	125.0000	-3.861%	17	248	+29.040%
2026-04-30	123.9000	130.0200	118.0000	130.0200	-23.337%	27	248	+24.058%
2026-04-29	171.4000	171.4000	169.6000	169.6000	-1.142%	2	233	-4.894%
2026-04-28	170.6300	171.8500	170.6300	171.5600	-3.640%	8	234	-5.980%
2026-04-27	180.3000	182.0000	176.6900	178.0400	+1.119%	73	235	-9.402%
2026-04-24	169.2800	176.0700	169.2800	176.0700	+4.617%	3	236	-8.389%
2026-04-23	166.0000	168.3000	166.0000	168.3000	-3.938%	4	235	-4.159%
2026-04-22	175.2000	175.2000	175.2000	175.2000	+2.354%	1	235	-7.934%
2026-04-21	171.1700	171.1700	171.1700	171.1700	-1.852%	2	234	-5.766%
2026-04-20	174.4000	174.4000	174.4000	174.4000	-4.176%	3	234	-7.511%
2026-04-17	183.9800	184.0000	182.0000	182.0000	+2.247%	3	237	-11.374%
2026-04-16	174.0000	178.0000	174.0000	178.0000	-0.447%	11	239	-9.382%
2026-04-15	177.2500	178.8000	177.2500	178.8000	+7.711%	8	248	-9.787%
2026-04-14	164.6500	170.5000	164.6500	166.0000	+15.873%	7	254	-2.831%
2026-04-13	143.0000	143.2600	142.7000	143.2600	+0.533%	22	260	+12.592%
2026-04-10	150.8300	150.8300	142.5000	142.5000	-4.234%	13	258	+13.193%
2026-04-09	143.4200	150.1000	141.4500	148.8000	+3.254%	41	259	+8.401%
2026-04-08	128.9000	144.1100	120.4100	144.1100	+35.124%	13	243	+11.928%
2026-04-07	104.3500	106.6500	104.2000	106.6500	-1.505%	3	244	+51.242%
2026-04-06	111.4700	111.4700	108.2800	108.2800	-0.888%	52	243	+48.966%
2026-04-02	101.7000	109.4000	101.7000	109.2500	-3.147%	18	217	+47.643%
2026-04-01	115.4900	120.5900	112.6500	112.8000	+5.747%	13	217	+42.996%
2026-03-31	97.1700	106.6700	97.1700	106.6700	+20.531%	10	209	+51.214%
2026-03-30	86.3700	88.5000	85.4200	88.5000	+7.260%	24	204	+82.260%
2026-03-27	85.7900	86.4400	81.9000	82.5100	-13.102%	16	203	+95.491%
2026-03-26	110.7700	110.7700	94.9500	94.9500	-22.287%	33	201	+69.879%
2026-03-25	123.5300	123.7200	122.1800	122.1800	+0.353%	6	189	+32.018%
2026-03-24	123.8700	123.8700	120.9300	121.7500	-5.290%	9	190	+32.485%
2026-03-23	126.9200	128.5500	126.9200	128.5500	+6.460%	2	187	+25.476%
2026-03-20	122.7300	125.0000	120.7500	120.7500	-8.140%	8	188	+33.582%
2026-03-19	134.7800	134.7800	129.4200	131.4500	-4.504%	24	183	+22.708%
2026-03-18	137.6000	137.9500	137.6000	137.6500	-1.707%	3	164	+17.181%
2026-03-17	146.3400	146.3400	140.0400	140.0400	-1.754%	4	163	+15.181%
2026-03-16	142.8500	142.8500	142.5400	142.5400	-1.798%	2	159	+13.161%
2026-03-13	141.2600	145.1500	141.2600	145.1500	-5.495%	2	159	+11.126%
2026-03-12	153.5900	153.5900	153.5900	153.5900	+1.715%	3	158	+5.020%
2026-03-09	148.0000	151.0000	148.0000	151.0000	-4.732%	3	159	+6.821%
2026-03-06	155.5000	158.5000	155.5000	158.5000	-5.033%	3	169	+1.767%
2026-03-05	173.3900	173.3900	163.0000	166.9000	-3.771%	3	168	-3.355%
2026-03-04	176.5500	176.5500	173.4400	173.4400	+10.457%	3	167	-7.000%
2026-02-27	156.2900	157.0200	155.8800	157.0200	-3.473%	3	166	+2.726%
2026-02-25	160.9400	162.6700	160.9400	162.6700	+5.630%	6	163	-0.842%
2026-02-24	148.8200	154.0000	148.8200	154.0000	+1.083%	5	163	+4.740%
2026-02-23	159.5000	159.5000	151.7900	152.3500	-8.101%	36	164	+5.875%
2026-02-20	162.0000	165.7800	162.0000	165.7800	+6.372%	2	160	-2.702%
2026-02-18	154.0000	155.9500	154.0000	155.8500	+2.736%	8	160	+3.497%
2026-02-17	155.0000	155.0000	151.7000	151.7000	-8.061%	2	161	+6.328%
2026-02-12	174.4300	174.4300	165.0000	165.0000	-7.888%	4	159	-2.242%
2026-02-04	179.1300	179.1300	179.1300	179.1300	-5.756%	1	155	-9.954%
2026-02-03	198.0300	198.0300	190.0700	190.0700	-8.418%	3	154	-15.137%
2026-02-02	203.5000	207.5400	203.5000	207.5400	-5.427%	3	155	-22.280%
2026-01-30	220.6000	220.6000	219.4500	219.4500	-4.292%	3	156	-26.498%
2026-01-29	220.4000	229.9700	216.0000	229.2900	+24.384%	36	157	-29.652%
2026-01-28	184.3400	184.3400	184.3400	184.3400	+3.214%	1	171	-12.499%
2026-01-27	179.4300	179.4300	178.6000	178.6000	-2.845%	3	172	-9.686%
2026-01-26	175.2200	183.8300	175.2200	183.8300	+3.293%	3	173	-12.256%
2026-01-23	170.9500	177.9700	170.9500	177.9700	+8.518%	12	173	-9.367%
2026-01-22	150.0000	164.0000	150.0000	164.0000	+19.273%	4	185	-1.646%
2026-01-21	135.5500	140.0000	135.5500	137.5000	+4.962%	3	187	+17.309%
2026-01-20	132.5200	134.4500	131.0000	131.0000	-10.274%	13	186	+23.130%
2026-01-16	146.0000	146.0000	146.0000	146.0000	+3.915%	1	176	+10.479%
2026-01-15	140.5000	140.5000	140.5000	140.5000	-0.220%	3	176	+14.804%
2026-01-14	142.2800	142.2800	140.8100	140.8100	-4.858%	3	173	+14.552%
2026-01-13	147.7000	148.0000	145.7500	148.0000	-10.843%	16	174	+8.986%
2026-01-09	164.5000	166.0000	164.5000	166.0000	+5.063%	4	168	-2.831%
2026-01-08	155.4600	159.2100	155.4600	158.0000	-6.785%	12	168	+2.089%
2026-01-05	172.8800	172.8800	169.5000	169.5000	+1.649%	22	169	-4.838%
2026-01-02	169.5000	169.5000	162.7400	166.7500	-5.764%	3	164	-3.268%
2025-12-30	177.3500	177.3500	176.8500	176.9500	+4.334%	11	162	-8.844%
2025-12-29	170.1900	170.1900	169.6000	169.6000	-4.505%	8	162	-4.894%
2025-12-24	177.6000	177.6000	177.6000	177.6000	-1.092%	1	161	-9.178%
2025-12-18	182.2300	182.2300	179.5600	179.5600	+4.274%	3	161	-10.169%
2025-12-17	176.5400	176.5400	172.2000	172.2000	+0.175%	2	161	-6.330%
2025-12-16	171.7800	171.9000	171.7800	171.9000	+0.656%	2	161	-6.166%
2025-12-15	171.0000	171.0000	170.7800	170.7800	+2.172%	2	160	-5.551%
2025-12-12	165.6800	167.1500	165.6800	167.1500	-10.782%	2	158	-3.500%
2025-12-08	187.3500	187.3500	187.3500	187.3500	-0.873%	1	157	-13.904%
2025-12-05	189.0000	189.0000	189.0000	189.0000	+1.286%	1	157	-14.656%
2025-12-04	192.3500	192.3500	185.0000	186.6000	+9.604%	4	157	-13.558%
2025-12-03	171.3000	171.3000	170.0000	170.2500	+0.147%	3	157	-5.257%
2025-12-02	170.0000	170.0000	170.0000	170.0000	-1.163%	1	156	-5.118%
2025-11-28	170.4600	172.0000	170.4600	172.0000	+4.948%	2	155	-6.221%
2025-11-26	163.8900	163.8900	163.8900	163.8900	+3.958%	1	155	-1.580%
2025-11-25	158.8500	158.8500	157.6500	157.6500	+6.054%	4	155	+2.315%
2025-11-24	136.7500	148.6500	136.7500	148.6500	+9.948%	15	155	+8.510%
2025-11-21	132.3600	135.2000	131.0000	135.2000	+1.555%	28	151	+19.305%
2025-11-20	143.8500	143.8500	133.1300	133.1300	-3.389%	4	149	+21.160%
2025-11-19	134.3500	137.8000	132.8000	137.8000	+1.592%	8	145	+17.054%
2025-11-18	132.4600	135.6400	132.2800	135.6400	-2.753%	3	138	+18.918%
2025-11-17	142.8800	142.8800	139.1900	139.4800	-4.824%	7	137	+15.644%
2025-11-14	141.4000	146.5500	141.4000	146.5500	-1.750%	10	137	+10.065%
2025-11-13	152.9000	152.9000	146.2500	149.1600	+0.141%	8	136	+8.139%
2025-11-12	158.6000	158.6000	148.8000	148.9500	-6.250%	10	134	+8.291%
2025-11-11	159.5000	159.5000	156.1000	158.8800	-3.709%	14	128	+1.523%
2025-11-10	160.3300	165.5000	160.3300	165.0000	+6.109%	4	122	-2.242%
2025-11-07	145.3500	155.5000	144.4400	155.5000	-2.078%	10	121	+3.730%
2025-11-06	166.7000	166.7000	157.5000	158.8000	-6.955%	14	120	+1.574%
2025-11-05	167.5300	172.5300	167.5300	170.6700	+5.086%	17	120	-5.490%
2025-11-04	165.0000	167.3000	162.4100	162.4100	-4.616%	5	115	-0.683%
2025-11-03	179.0000	179.0000	170.2700	170.2700	-5.142%	10	107	-5.268%
2025-10-31	188.9000	188.9000	178.0000	179.5000	-4.850%	6	107	-10.139%
2025-10-30	180.0000	200.0500	180.0000	188.6500	-26.005%	14	102	-14.498%
2025-10-29	249.9500	254.9500	249.9500	254.9500	+6.674%	5	92	-36.733%
2025-10-21	239.0000	239.0000	239.0000	239.0000	+0.424%	1	91	-32.510%
2025-10-20	237.9900	237.9900	237.9900	237.9900	+11.236%	1	90	-32.224%
2025-10-06	213.9500	213.9500	213.9500	213.9500	-6.674%	1	90	-24.609%
2025-10-02	229.2500	229.2500	229.2500	229.2500	+1.236%	1	89	-29.640%
2025-10-01	223.7500	226.5000	223.7500	226.4500	-13.723%	4	88	-28.770%
2025-09-23	260.9700	262.4700	260.8000	262.4700	-1.660%	80	85	-38.545%
2025-09-22	266.9400	266.9500	266.7500	266.9000	+5.452%	11	65	-39.565%
2025-09-12	253.4000	253.4000	253.1000	253.1000	+0.937%	2	60	-36.270%
2025-09-11	250.0000	251.1000	250.0000	250.7500	-1.439%	3	61	-35.673%
2025-09-05	253.8000	254.4100	253.8000	254.4100	-0.427%	41	60	-36.598%
2025-08-25	255.0000	256.0000	255.0000	255.5000	-12.320%	80	59	-36.869%
2025-08-15	291.4000	291.4000	291.4000	291.4000	+0.155%	1	46	-44.647%
2025-08-13	290.9500	290.9500	290.9500	290.9500	+0.972%	3	45	-44.561%
2025-08-12	288.1500	288.1500	288.1500	288.1500	+4.668%	4	45	-44.022%
2025-08-04	275.3000	275.3000	275.3000	275.3000	0.000%	10	41	-41.409%
2025-07-31	278.5000	280.4000	275.3000	275.3000	+29.462%	13	32	-41.409%
2025-07-30	212.9500	212.9500	212.6500	212.6500	-4.821%	2	25	-24.148%
2025-07-29	223.4200	223.4200	223.4200	223.4200	-2.772%	1	26	-27.804%
2025-07-24	232.8900	232.8900	229.7900	229.7900	-2.238%	23	25	-29.805%
2025-07-15	234.0000	235.0500	234.0000	235.0500	0.000%	3	3	-31.376%