Dark

META20270617C840
META Jun 17 2027 840.00 Call (META270617C00840000)
option OPRA

EOD

Sep 17, 2026

52.75-1.897%(-1.02)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	53.5500	53.5500	51.6500	52.7500	-1.897%	36	1,925	0.000%
2026-09-16	55.1000	55.1000	52.8800	53.7700	+3.923%	25	1,902	-1.897%
2026-09-15	51.9500	51.9600	50.0900	51.7400	+4.949%	5	1,894	+1.952%
2026-09-14	46.4000	49.8100	45.5000	49.3000	+9.800%	98	1,892	+6.998%
2026-09-11	49.2300	49.2300	44.9000	44.9000	+1.012%	7	1,815	+17.483%
2026-09-10	48.0800	48.2700	44.4500	44.4500	-7.588%	81	1,809	+18.673%
2026-09-09	45.1900	48.2000	45.1900	48.1000	+40.849%	54	1,883	+9.667%
2026-09-08	34.8000	34.8000	34.0000	34.1500	+7.593%	26	1,853	+54.466%
2026-09-04	31.6500	31.7400	31.5500	31.7400	-4.828%	4	1,854	+66.194%
2026-09-03	34.3000	35.3000	33.3500	33.3500	+15.199%	9	1,854	+58.171%
2026-09-02	29.8000	29.8000	28.9500	28.9500	+15.800%	4	1,860	+82.211%
2026-09-01	25.9000	25.9000	25.0000	25.0000	+2.459%	3	1,859	+111.000%
2026-08-31	24.4000	24.4000	24.4000	24.4000	-2.283%	1	1,859	+116.189%
2026-08-28	25.0300	25.2100	24.9700	24.9700	+4.172%	10	1,858	+111.254%
2026-08-27	27.0000	28.6500	23.9700	23.9700	-11.222%	26	1,868	+120.067%
2026-08-26	25.6500	30.5000	25.0000	27.0000	+16.379%	77	1,852	+95.370%
2026-08-24	23.2000	23.2000	23.2000	23.2000	+6.178%	1	1,859	+127.371%
2026-08-21	21.8500	21.8500	21.8500	21.8500	+7.108%	3	1,859	+141.419%
2026-08-20	20.4000	20.4000	20.4000	20.4000	-7.692%	1	1,859	+158.578%
2026-08-19	20.4100	22.1000	20.4100	22.1000	+6.557%	2	1,860	+138.688%
2026-08-18	20.8900	22.0000	20.7400	20.7400	-15.312%	4	1,861	+154.339%
2026-08-17	26.0000	26.0000	24.4900	24.4900	-15.668%	8	1,861	+115.394%
2026-08-14	30.0000	30.4000	29.0400	29.0400	-9.250%	1,004	1,866	+81.646%
2026-08-13	30.0000	32.0000	29.9500	32.0000	+13.435%	12	865	+64.844%
2026-08-12	32.3400	32.3400	28.2100	28.2100	-22.393%	26	857	+86.990%
2026-08-11	35.3000	37.3500	35.3000	36.3500	+5.515%	8	869	+45.117%
2026-08-10	36.1100	36.7700	34.1500	34.4500	+4.711%	76	873	+53.120%
2026-08-07	34.7500	34.7500	32.9000	32.9000	-2.287%	11	801	+60.334%
2026-08-06	34.9900	34.9900	32.8000	33.6700	+11.675%	14	790	+56.668%
2026-08-05	30.3000	30.3000	30.1500	30.1500	-7.088%	6	786	+74.959%
2026-08-04	30.5300	32.6800	29.9700	32.4500	-2.553%	39	790	+62.558%
2026-08-03	32.6500	34.1700	30.8200	33.3000	+48.860%	15	782	+58.408%
2026-07-31	22.0000	22.3700	22.0000	22.3700	+12.638%	11	783	+135.807%
2026-07-30	18.4500	21.7700	18.4500	19.8600	-44.525%	32	772	+165.609%
2026-07-29	35.6700	35.8500	33.9000	35.8000	-1.756%	8	784	+47.346%
2026-07-28	36.9000	36.9000	36.4400	36.4400	-5.079%	8	787	+44.759%
2026-07-27	39.7500	39.7500	38.3900	38.3900	-4.739%	2	789	+37.406%
2026-07-24	40.3000	40.3000	40.3000	40.3000	-8.305%	1	788	+30.893%
2026-07-23	45.7500	45.8500	42.5000	43.9500	-17.434%	47	787	+20.023%
2026-07-22	53.2300	53.2300	53.2300	53.2300	-11.283%	1	771	-0.902%
2026-07-20	57.9800	60.0000	56.4300	60.0000	-2.913%	5	771	-12.083%
2026-07-17	62.3000	63.1600	55.2000	61.8000	-12.340%	17	766	-14.644%
2026-07-16	72.7500	72.7500	70.5000	70.5000	-7.359%	7	765	-25.177%
2026-07-15	70.9000	78.5000	70.6000	76.1000	+13.922%	60	764	-30.683%
2026-07-14	67.6500	67.6500	66.1500	66.8000	+1.212%	8	764	-21.033%
2026-07-13	65.0000	67.3500	65.0000	66.0000	-5.714%	7	761	-20.076%
2026-07-10	68.7700	73.1500	68.7700	70.0000	+54.355%	50	756	-24.643%
2026-07-09	36.7300	45.4500	36.7000	45.3500	+16.282%	49	756	+16.318%
2026-07-08	39.0000	39.0000	39.0000	39.0000	-8.708%	2	750	+35.256%
2026-07-07	43.0000	45.5000	42.7200	42.7200	+28.211%	21	750	+23.478%
2026-07-06	33.3200	33.3200	33.3200	33.3200	-1.420%	2	743	+58.313%
2026-07-02	35.7400	35.7400	33.8000	33.8000	-23.356%	13	743	+56.065%
2026-07-01	38.3000	44.5500	37.7300	44.1000	+63.941%	68	743	+19.615%
2026-06-29	26.9000	26.9000	26.9000	26.9000	+16.804%	1	738	+96.097%
2026-06-26	23.0300	23.0300	23.0300	23.0300	-3.761%	1	739	+129.049%
2026-06-25	23.9500	25.0000	23.9300	23.9300	-12.823%	18	739	+120.435%
2026-06-23	27.2000	27.4500	27.2000	27.4500	-3.413%	4	731	+92.168%
2026-06-22	27.8500	28.6000	27.8500	28.4200	-9.201%	3	731	+85.609%
2026-06-18	30.7500	31.3000	30.7500	31.3000	-14.481%	2	729	+68.530%
2026-06-15	35.3000	36.6000	35.3000	36.6000	+29.055%	7	729	+44.126%
2026-06-12	28.5000	28.5000	28.3600	28.3600	-2.877%	4	729	+86.001%
2026-06-11	28.1000	29.3000	27.2000	29.2000	-1.981%	9	729	+80.651%
2026-06-10	30.9200	31.3000	29.7400	29.7900	-13.527%	9	730	+77.073%
2026-06-09	36.8500	36.8500	34.4500	34.4500	-1.571%	15	728	+53.120%
2026-06-08	35.9000	35.9000	34.5500	35.0000	-3.846%	6	720	+50.714%
2026-06-05	40.0000	40.0000	34.5000	36.4000	-19.111%	12	716	+44.918%
2026-06-04	48.0000	51.2000	45.0000	45.0000	+1.237%	26	719	+17.222%
2026-06-03	44.0200	44.5000	43.1500	44.4500	+14.917%	16	725	+18.673%
2026-06-02	41.3000	41.3000	38.6800	38.6800	-6.795%	4	718	+36.375%
2026-06-01	41.8500	42.8000	40.8500	41.5000	-4.969%	22	716	+27.108%
2026-05-29	43.5000	43.6700	43.5000	43.6700	-4.796%	7	723	+20.792%
2026-05-28	45.4000	45.9600	45.0800	45.8700	-1.355%	17	724	+14.999%
2026-05-27	37.0000	47.0000	37.0000	46.5000	+23.016%	15	724	+13.441%
2026-05-26	36.9200	37.8000	36.9200	37.8000	+2.997%	37	723	+39.550%
2026-05-22	36.7000	36.7000	36.7000	36.7000	+7.941%	2	725	+43.733%
2026-05-21	34.3000	34.3000	33.8000	34.0000	-7.382%	4	725	+55.147%
2026-05-20	36.7100	36.7100	36.7100	36.7100	+1.409%	1	725	+43.694%
2026-05-19	38.0000	38.0000	35.2000	36.2000	-5.606%	29	706	+45.718%
2026-05-18	37.6000	38.4000	37.6000	38.3500	-0.415%	56	706	+37.549%
2026-05-15	38.5100	38.5100	38.5100	38.5100	-4.961%	1	706	+36.977%
2026-05-14	40.3000	41.4700	40.3000	40.5200	+1.300%	259	670	+30.183%
2026-05-13	36.5000	40.0000	36.5000	40.0000	+14.449%	4	419	+31.875%
2026-05-12	34.5600	34.9500	34.4500	34.9500	-0.569%	7	419	+50.930%
2026-05-11	35.1500	35.1500	35.1500	35.1500	-5.638%	1	419	+50.071%
2026-05-08	38.6500	38.6500	37.0000	37.2500	-10.607%	14	417	+41.611%
2026-05-07	41.6700	41.6700	41.6700	41.6700	+12.622%	1	414	+26.590%
2026-05-06	36.5000	37.0000	36.5000	37.0000	+4.225%	3	413	+42.568%
2026-05-05	35.5000	35.5000	35.5000	35.5000	-9.021%	1	413	+48.592%
2026-05-04	38.5000	39.9500	37.9900	39.0200	-3.056%	11	413	+35.187%
2026-05-01	41.0000	41.0000	39.7500	40.2500	-3.012%	7	404	+31.056%
2026-04-30	38.5000	42.1000	38.2000	41.5000	-32.410%	90	404	+27.108%
2026-04-29	63.7000	63.7000	61.4000	61.4000	-4.629%	29	394	-14.088%
2026-04-28	64.3800	64.3800	64.3800	64.3800	-4.552%	1	369	-18.065%
2026-04-27	67.0500	67.4500	64.5800	67.4500	+2.508%	99	368	-21.794%
2026-04-24	60.3500	65.9500	60.3500	65.8000	+12.287%	6	348	-19.833%
2026-04-23	58.6000	58.6000	58.6000	58.6000	-9.846%	1	347	-9.983%
2026-04-20	65.0000	65.0000	65.0000	65.0000	-4.692%	1	346	-18.846%
2026-04-17	68.3000	68.3000	68.2000	68.2000	+4.762%	12	346	-22.654%
2026-04-16	64.8500	65.1000	64.8500	65.1000	-1.662%	3	335	-18.971%
2026-04-15	66.3500	66.3500	66.2000	66.2000	+7.730%	3	336	-20.317%
2026-04-14	61.9700	61.9700	61.4500	61.4500	+31.444%	3	336	-14.158%
2026-04-13	46.7500	46.7500	46.7500	46.7500	-2.401%	3	337	+12.834%
2026-04-10	47.8500	47.9000	47.8500	47.9000	-5.746%	3	337	+10.125%
2026-04-09	48.8200	50.8200	48.8200	50.8200	+4.589%	2	335	+3.798%
2026-04-08	37.7500	48.5900	37.7500	48.5900	+57.504%	5	335	+8.561%
2026-04-07	30.8500	30.8500	30.8500	30.8500	-5.077%	1	335	+70.989%
2026-04-06	33.3500	33.3500	32.5000	32.5000	-1.813%	3	336	+62.308%
2026-04-02	31.2900	33.1000	31.2900	33.1000	-4.418%	3	333	+59.366%
2026-04-01	34.6100	37.5400	34.1000	34.6300	+5.902%	21	333	+52.325%
2026-03-31	28.8500	33.0000	28.8500	32.7000	+27.734%	4	321	+61.315%
2026-03-30	25.6000	25.6000	25.6000	25.6000	+13.174%	1	320	+106.055%
2026-03-27	23.1000	23.1000	22.6200	22.6200	-18.925%	2	320	+133.201%
2026-03-26	34.0100	34.0100	27.9000	27.9000	-26.829%	8	322	+89.068%
2026-03-25	39.0300	39.0300	38.1300	38.1300	-0.703%	5	321	+38.343%
2026-03-24	38.7800	38.7800	38.4000	38.4000	+0.999%	21	321	+37.370%
2026-03-20	38.5300	38.8300	37.9000	38.0200	-7.606%	27	316	+38.743%
2026-03-19	41.1500	41.1500	41.1500	41.1500	-9.361%	1	295	+28.190%
2026-03-17	45.4000	45.4000	45.4000	45.4000	-12.186%	1	295	+16.189%
2026-03-16	51.7000	51.7000	51.7000	51.7000	+14.914%	1	294	+2.031%
2026-03-13	48.7000	49.4500	44.9900	44.9900	-16.515%	25	295	+17.248%
2026-03-12	55.8800	55.8800	53.8900	53.8900	-8.893%	27	294	-2.115%
2026-03-10	58.5000	59.2700	58.5000	59.1500	+7.234%	5	294	-10.820%
2026-03-09	51.4000	55.1600	51.0000	55.1600	-0.469%	166	291	-4.369%
2026-03-06	56.2000	56.3500	55.4200	55.4200	-14.738%	38	282	-4.818%
2026-03-04	62.5600	65.8600	62.5600	65.0000	+14.902%	3	267	-18.846%
2026-03-03	56.5700	56.5700	56.5700	56.5700	+2.297%	2	266	-6.753%
2026-02-24	55.6000	55.6000	55.1500	55.3000	-2.124%	3	266	-4.611%
2026-02-23	60.7200	60.7200	56.5000	56.5000	-8.546%	6	267	-6.637%
2026-02-20	61.7800	61.7800	61.7800	61.7800	+9.442%	5	267	-14.616%
2026-02-17	54.8500	56.4500	54.8000	56.4500	-7.701%	90	267	-6.554%
2026-02-13	60.0000	61.1600	59.7300	61.1600	-2.673%	3	188	-13.751%
2026-02-12	60.9200	62.8400	60.9200	62.8400	-8.276%	6	188	-16.057%
2026-02-11	69.0000	69.0000	68.5100	68.5100	+0.161%	2	184	-23.004%
2026-02-09	68.0500	68.4000	68.0500	68.4000	+9.056%	10	184	-22.880%
2026-02-06	64.1200	64.8800	62.7200	62.7200	-5.542%	8	193	-15.896%
2026-02-05	66.4000	66.4000	66.4000	66.4000	-3.698%	1	198	-20.557%
2026-02-04	71.8300	71.8300	68.3000	68.9500	-9.097%	8	197	-23.495%
2026-02-03	78.7000	78.7000	75.8500	75.8500	-12.241%	5	197	-30.455%
2026-02-02	84.0200	86.4300	84.0200	86.4300	-2.888%	3	195	-38.968%
2026-01-30	89.0000	89.0000	89.0000	89.0000	-12.185%	1	194	-40.730%
2026-01-29	102.6400	102.6400	89.2100	101.3500	+35.967%	39	193	-47.953%
2026-01-28	74.5400	74.5400	74.5400	74.5400	+0.377%	1	173	-29.233%
2026-01-27	74.2600	74.2600	74.2600	74.2600	-4.734%	2	172	-28.966%
2026-01-26	74.4500	78.0900	74.4500	77.9500	+20.034%	41	172	-32.328%
2026-01-22	59.3800	64.9400	59.3800	64.9400	+27.533%	6	141	-18.771%
2026-01-21	51.0000	51.0000	50.8900	50.9200	+6.863%	3	140	+3.594%
2026-01-20	45.8800	48.1200	45.8800	47.6500	-11.217%	6	141	+10.703%
2026-01-16	53.2800	53.6800	53.2800	53.6700	+2.737%	5	136	-1.714%
2026-01-15	50.5100	52.2400	50.5000	52.2400	+1.201%	70	136	+0.976%
2026-01-14	53.1800	53.1900	51.4000	51.6200	-7.158%	69	138	+2.189%
2026-01-13	55.1000	55.6000	55.1000	55.6000	-11.997%	4	88	-5.126%
2026-01-09	63.1800	63.1800	63.1800	63.1800	+3.829%	4	90	-16.508%
2026-01-08	60.8500	60.8500	60.8500	60.8500	-8.962%	1	90	-13.311%
2026-01-06	66.8200	66.8400	66.8200	66.8400	-1.922%	2	90	-21.080%
2026-01-05	68.0500	68.1500	68.0500	68.1500	+4.992%	2	88	-22.597%
2026-01-02	64.2300	64.9100	63.7000	64.9100	-5.448%	6	88	-18.734%
2025-12-31	68.6500	68.6500	68.6500	68.6500	-3.078%	5	89	-23.161%
2025-12-30	67.7900	70.8300	67.7900	70.8300	-0.798%	17	89	-25.526%
2025-12-22	71.4000	71.4000	71.4000	71.4000	-6.849%	4	91	-26.120%
2025-12-18	76.6500	76.6500	76.6500	76.6500	+14.318%	5	87	-31.181%
2025-12-12	68.4500	68.5000	67.0000	67.0500	-5.430%	12	87	-21.327%
2025-12-11	70.1000	71.0500	70.1000	70.9000	-0.631%	3	86	-25.599%
2025-12-10	69.2000	71.3500	69.2000	71.3500	-13.200%	2	87	-26.069%
2025-12-08	80.5900	82.2500	80.5900	82.2000	+0.612%	17	86	-35.827%
2025-12-05	81.7000	81.7000	81.7000	81.7000	+3.209%	5	94	-35.435%
2025-12-04	79.2000	79.2000	79.1600	79.1600	+11.102%	2	94	-33.363%
2025-12-02	71.2500	71.2500	71.2500	71.2500	-1.083%	1	96	-25.965%
2025-12-01	71.1000	72.0300	71.1000	72.0300	+3.462%	2	95	-26.767%
2025-11-26	68.2500	69.6200	68.2500	69.6200	+5.421%	19	80	-24.232%
2025-11-25	66.1000	66.1000	66.0400	66.0400	+11.856%	2	80	-20.124%
2025-11-24	59.0400	59.0400	59.0400	59.0400	+11.691%	1	80	-10.654%
2025-11-21	53.4000	53.4000	50.9100	52.8600	-1.289%	7	79	-0.208%
2025-11-19	54.9500	54.9500	53.3800	53.5500	-9.145%	4	74	-1.494%
2025-11-18	54.0000	58.9400	53.5200	58.9400	-0.034%	4	72	-10.502%
2025-11-17	59.5000	59.5000	58.9600	58.9600	-5.995%	4	72	-10.533%
2025-11-14	62.7200	62.7200	62.7200	62.7200	-0.444%	1	71	-15.896%
2025-11-13	64.0000	65.8500	60.9500	63.0000	-0.537%	6	71	-16.270%
2025-11-12	63.8000	63.8000	63.3400	63.3400	-7.330%	2	72	-16.719%
2025-11-11	68.3500	68.3500	68.3500	68.3500	-3.732%	2	71	-22.824%
2025-11-10	71.0000	71.0000	71.0000	71.0000	+11.917%	1	71	-25.704%
2025-11-07	63.6000	63.6000	60.3000	63.4400	-2.923%	13	71	-16.851%
2025-11-06	70.4000	70.4000	65.3500	65.3500	-9.675%	4	73	-19.281%
2025-11-04	73.2500	74.9500	72.3500	72.3500	-12.079%	15	71	-27.091%
2025-11-03	82.2900	82.2900	82.2900	82.2900	+3.941%	1	66	-35.897%
2025-10-31	82.1700	82.1700	79.1700	79.1700	-7.295%	5	66	-33.371%
2025-10-30	84.0500	88.7800	81.3000	85.4000	-28.005%	12	62	-38.232%
2025-10-29	118.6200	118.6200	118.6200	118.6200	+1.419%	1	61	-55.530%
2025-10-28	121.3300	121.7500	116.9600	116.9600	+4.559%	10	61	-54.899%
2025-10-24	111.8600	111.8600	111.8600	111.8600	+1.488%	1	51	-52.843%
2025-10-23	114.0000	114.0000	110.2200	110.2200	+0.300%	2	51	-52.141%
2025-10-22	109.8900	109.8900	109.8900	109.8900	-0.027%	1	52	-51.997%
2025-10-20	109.9200	109.9200	109.9200	109.9200	+8.832%	1	52	-52.011%
2025-10-14	101.0000	101.0000	101.0000	101.0000	-0.148%	1	52	-47.772%
2025-10-10	102.0000	102.0000	101.1500	101.1500	-8.254%	13	52	-47.850%
2025-10-09	110.2500	110.2500	110.2500	110.2500	+7.216%	1	55	-52.154%
2025-10-08	98.2500	102.8300	98.2500	102.8300	+3.139%	12	56	-48.702%
2025-10-07	101.1500	101.1500	99.7000	99.7000	-2.255%	3	57	-47.091%
2025-10-06	102.0000	102.0000	102.0000	102.0000	+2.102%	1	57	-48.284%
2025-10-03	102.9500	102.9500	99.9000	99.9000	-3.571%	2	57	-47.197%
2025-10-02	103.6000	103.6000	103.6000	103.6000	+2.220%	1	56	-49.083%
2025-10-01	98.9600	101.3500	98.9600	101.3500	-14.110%	2	55	-47.953%
2025-09-25	117.9700	120.5400	117.9700	118.0000	+0.769%	19	55	-55.297%
2025-09-10	117.4500	117.4500	117.1000	117.1000	+11.365%	7	54	-54.953%
2025-09-02	105.1500	105.1500	105.1500	105.1500	-9.866%	1	49	-49.834%
2025-08-20	112.4500	116.6600	112.4500	116.6600	-16.403%	3	50	-54.783%
2025-08-14	139.5500	139.5500	139.5500	139.5500	-1.510%	8	47	-62.200%
2025-08-13	141.6900	141.6900	141.6900	141.6900	-2.012%	8	51	-62.771%
2025-08-12	141.9500	146.5000	141.9500	144.6000	+13.181%	37	43	-63.520%
2025-08-08	127.7600	127.7600	127.7600	127.7600	+5.360%	15	37	-58.712%
2025-08-01	121.2600	121.2600	121.2600	121.2600	-9.298%	20	22	-56.498%
2025-07-31	139.7500	139.7500	133.6900	133.6900	+28.870%	2	2	-60.543%
2025-07-16	103.7400	103.7400	103.7400	103.7400	-5.742%	1	1	-49.152%
2025-07-11	110.0600	110.0600	110.0600	110.0600	0.000%	1	1	-52.072%