Dark

META20270617C860
META Jun 17 2027 860.00 Call (META270617C00860000)
option OPRA

EOD

Sep 17, 2026

49.10+1.635%(+0.79)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	47.3500	49.1200	47.0000	49.1000	+1.635%	10	1,427	0.000%
2026-09-16	50.6700	50.6700	48.3100	48.3100	+3.249%	22	1,421	+1.635%
2026-09-15	47.0800	47.6000	45.3500	46.7900	+1.168%	15	1,421	+4.937%
2026-09-14	42.5400	46.2500	41.7000	46.2500	+11.688%	23	1,429	+6.162%
2026-09-11	45.5000	45.5000	41.3400	41.4100	-1.872%	405	1,428	+18.570%
2026-09-10	43.5600	43.5600	42.2000	42.2000	-5.169%	5	1,149	+16.351%
2026-09-09	40.5000	45.6500	40.5000	44.5000	+44.340%	99	1,151	+10.337%
2026-09-08	32.0500	32.2500	30.5500	30.8300	+8.748%	74	1,142	+59.260%
2026-09-04	27.8000	28.7000	27.8000	28.3500	-5.783%	3	1,095	+73.192%
2026-09-03	32.0000	32.0000	30.0000	30.0900	+18.465%	14	1,095	+63.177%
2026-09-02	25.0000	27.0000	24.5000	25.4000	+11.452%	72	1,091	+93.307%
2026-09-01	20.2000	23.5000	20.0000	22.7900	+6.745%	13	1,126	+115.445%
2026-08-31	21.7000	21.7000	21.2600	21.3500	-9.149%	7	1,135	+129.977%
2026-08-28	26.0000	26.0000	22.9000	23.5000	+8.295%	13	1,133	+108.936%
2026-08-27	23.0800	25.7500	21.5000	21.7000	-10.331%	22	1,138	+126.267%
2026-08-26	28.0000	28.0000	22.5400	24.2000	+5.217%	37	1,132	+102.893%
2026-08-25	23.0000	23.0000	23.0000	23.0000	+8.491%	1	1,131	+113.478%
2026-08-24	20.2000	21.2000	20.2000	21.2000	+4.228%	2	1,130	+131.604%
2026-08-21	20.0000	20.3400	20.0000	20.3400	+9.946%	2	1,130	+141.396%
2026-08-20	18.5000	18.5000	18.5000	18.5000	0.000%	1	1,129	+165.405%
2026-08-19	18.5000	18.5000	18.5000	18.5000	-2.116%	1	1,129	+165.405%
2026-08-18	18.4500	19.1000	18.4500	18.9000	-14.091%	31	1,129	+159.788%
2026-08-17	24.0000	24.0000	21.9000	22.0000	-27.152%	17	1,123	+123.182%
2026-08-14	30.2000	30.2000	30.2000	30.2000	+10.663%	1	1,119	+62.583%
2026-08-13	27.4000	27.4000	27.2900	27.2900	+4.359%	2	1,118	+79.919%
2026-08-12	30.0500	30.0500	26.0000	26.1500	-14.682%	27	1,119	+87.763%
2026-08-11	33.1500	33.7200	30.6500	30.6500	+1.490%	61	1,102	+60.196%
2026-08-10	32.3500	33.4000	29.5500	30.2000	-0.658%	15	1,142	+62.583%
2026-08-07	31.2500	32.2500	30.1500	30.4000	-0.977%	132	1,135	+61.513%
2026-08-06	30.7500	32.0000	30.4600	30.7000	+3.193%	11	1,040	+59.935%
2026-08-05	31.3500	31.9500	29.1500	29.7500	-2.459%	7	1,040	+65.042%
2026-08-04	27.7500	30.5000	27.2000	30.5000	+2.007%	24	1,040	+60.984%
2026-08-03	28.1000	29.9500	28.1000	29.9000	+37.156%	9	1,044	+64.214%
2026-07-31	19.9500	21.8000	19.9500	21.8000	+22.197%	13	1,044	+125.229%
2026-07-30	19.1100	19.2900	17.8400	17.8400	-43.811%	119	1,042	+175.224%
2026-07-29	31.7000	32.9600	31.5400	31.7500	-4.367%	60	1,068	+54.646%
2026-07-28	34.6100	34.6100	33.2000	33.2000	-3.432%	3	1,087	+47.892%
2026-07-27	34.3800	34.3800	34.3800	34.3800	-7.381%	2	1,088	+42.816%
2026-07-24	38.5000	38.5000	37.1200	37.1200	-6.851%	110	1,088	+32.274%
2026-07-23	39.8500	39.8500	39.8500	39.8500	-17.324%	1	1,006	+23.212%
2026-07-22	48.2000	48.3000	48.2000	48.2000	-10.158%	3	1,005	+1.867%
2026-07-21	53.6500	53.6500	53.6500	53.6500	-3.159%	1	1,007	-8.481%
2026-07-20	54.0000	57.7000	54.0000	55.4000	-0.539%	18	1,007	-11.372%
2026-07-17	53.9000	57.1000	51.3500	55.7000	-21.901%	8	992	-11.849%
2026-07-16	71.3200	71.3200	71.3200	71.3200	-2.435%	3	992	-31.155%
2026-07-15	64.3500	73.1000	64.3500	73.1000	+17.808%	16	992	-32.832%
2026-07-13	62.0500	62.0500	62.0500	62.0500	-3.379%	5	992	-20.870%
2026-07-10	64.1700	68.4500	62.0000	64.2200	+35.915%	112	992	-23.544%
2026-07-09	32.1500	47.2500	32.1500	47.2500	+30.381%	6	1,027	+3.915%
2026-07-08	36.2400	36.2400	36.2400	36.2400	-0.440%	350	1,028	+35.486%
2026-07-07	38.0000	38.0000	34.9700	36.4000	+5.263%	157	756	+34.890%
2026-07-06	30.7500	34.5800	30.1500	34.5800	+11.765%	13	732	+41.990%
2026-07-02	32.3500	32.3500	30.9400	30.9400	-24.537%	3	724	+58.694%
2026-07-01	33.9000	42.3500	32.6500	41.0000	+70.478%	80	724	+19.756%
2026-06-30	23.1400	24.0500	22.4000	24.0500	-1.273%	6	693	+104.158%
2026-06-29	25.4000	25.4000	24.0000	24.3600	+8.267%	83	692	+101.560%
2026-06-26	21.2300	23.2500	21.2300	22.5000	+2.506%	46	707	+118.222%
2026-06-25	22.8300	23.2000	21.9500	21.9500	-11.313%	31	717	+123.690%
2026-06-24	25.0000	25.0000	24.4000	24.7500	-1.590%	5	707	+98.384%
2026-06-23	26.2500	26.2500	25.1500	25.1500	-4.915%	52	706	+95.229%
2026-06-22	26.4000	26.4500	25.2300	26.4500	-11.833%	11	655	+85.633%
2026-06-17	30.0000	30.0000	30.0000	30.0000	-15.588%	1	647	+63.667%
2026-06-16	35.5400	35.5400	35.5400	35.5400	+7.242%	1	647	+38.154%
2026-06-15	32.6500	34.0000	32.2000	33.1400	+20.290%	35	648	+48.159%
2026-06-12	26.7000	27.5500	26.7000	27.5500	+8.465%	16	650	+78.221%
2026-06-11	26.1900	26.1900	25.4000	25.4000	-10.563%	2	665	+93.307%
2026-06-10	28.4000	28.4000	28.4000	28.4000	-16.001%	10	665	+72.887%
2026-06-09	34.4700	34.4700	33.7600	33.8100	+3.237%	181	665	+45.223%
2026-06-08	32.4200	32.7700	32.4200	32.7500	-1.593%	205	671	+49.924%
2026-06-05	39.7200	39.7200	33.2800	33.2800	-18.730%	221	813	+47.536%
2026-06-04	47.0500	47.0500	40.9500	40.9500	-0.655%	5	688	+19.902%
2026-06-03	38.7500	41.2200	38.7500	41.2200	+17.603%	9	691	+19.117%
2026-06-02	35.9500	35.9500	35.0500	35.0500	-7.373%	34	698	+40.086%
2026-06-01	38.1700	38.1700	37.8400	37.8400	-5.400%	10	698	+29.757%
2026-05-29	40.0000	40.2500	38.0000	40.0000	-4.898%	21	688	+22.750%
2026-05-28	44.4500	44.4500	42.0600	42.0600	-1.035%	2	683	+16.738%
2026-05-27	33.9000	42.5000	33.9000	42.5000	+23.188%	6	683	+15.529%
2026-05-26	33.1800	34.5000	33.0000	34.5000	+1.950%	46	683	+42.319%
2026-05-22	33.7000	33.8400	33.2000	33.8400	+3.328%	12	684	+45.095%
2026-05-21	31.0000	32.7500	31.0000	32.7500	+1.268%	26	676	+49.924%
2026-05-20	32.0000	33.6500	32.0000	32.3400	-2.000%	14	676	+51.824%
2026-05-19	33.9000	34.8000	33.0000	33.0000	-5.579%	20	681	+48.788%
2026-05-18	33.9000	34.9500	33.6500	34.9500	-2.782%	35	681	+40.486%
2026-05-15	35.0000	35.9500	35.0000	35.9500	-3.568%	4	681	+36.579%
2026-05-13	31.0000	37.2800	30.8000	37.2800	+17.528%	9	664	+31.706%
2026-05-12	29.8000	31.7200	29.8000	31.7200	+1.019%	10	661	+54.792%
2026-05-11	32.0000	32.3000	31.4000	31.4000	-7.238%	109	661	+56.369%
2026-05-08	35.2400	35.2400	33.8500	33.8500	-6.749%	16	571	+45.052%
2026-05-07	38.1700	38.1700	36.3000	36.3000	+2.979%	3	572	+35.262%
2026-05-06	32.3000	35.2500	32.2000	35.2500	+6.175%	9	572	+39.291%
2026-05-05	33.8000	33.8000	32.1500	33.2000	-7.263%	29	579	+47.892%
2026-05-04	34.9500	36.5000	34.9500	35.8000	-2.186%	6	568	+37.151%
2026-05-01	37.2500	37.2500	36.6000	36.6000	-3.684%	9	570	+34.153%
2026-04-30	38.5500	38.7500	34.0000	38.0000	-35.539%	106	570	+29.211%
2026-04-29	58.2500	59.0000	58.2500	58.9500	+2.308%	63	596	-16.709%
2026-04-28	59.7000	59.7000	57.6200	57.6200	-7.065%	13	547	-14.787%
2026-04-27	59.4600	62.1000	59.4600	62.0000	+0.568%	28	543	-20.806%
2026-04-24	61.1100	61.6500	60.1000	61.6500	+8.769%	11	539	-20.357%
2026-04-23	59.9700	59.9700	56.6800	56.6800	-3.012%	3	532	-13.373%
2026-04-22	58.4400	58.4400	58.4400	58.4400	+0.361%	1	532	-15.982%
2026-04-20	57.8500	58.2300	57.8500	58.2300	-8.873%	7	532	-15.679%
2026-04-17	63.8300	63.9000	63.7700	63.9000	+7.939%	42	534	-23.161%
2026-04-16	59.2000	59.2000	59.2000	59.2000	-3.583%	2	533	-17.061%
2026-04-15	59.9500	61.4000	59.9500	61.4000	+10.036%	2	533	-20.033%
2026-04-14	48.7000	57.3400	48.7000	55.8000	+26.761%	227	531	-12.007%
2026-04-13	42.9500	44.0200	42.9500	44.0200	+1.126%	5	370	+11.540%
2026-04-10	45.6000	46.9700	43.5300	43.5300	-8.971%	9	369	+12.796%
2026-04-09	46.0000	47.8200	46.0000	47.8200	+8.558%	6	369	+2.677%
2026-04-08	44.0500	44.0500	44.0500	44.0500	+61.355%	1	372	+11.464%
2026-04-07	27.3000	27.3000	27.3000	27.3000	-8.081%	1	372	+79.853%
2026-04-02	29.7000	29.7000	29.7000	29.7000	-11.343%	7	373	+65.320%
2026-04-01	31.7800	33.5000	31.4000	33.5000	+13.559%	14	373	+46.567%
2026-03-31	26.0000	29.5000	26.0000	29.5000	+26.068%	5	383	+66.441%
2026-03-30	22.2100	23.4000	22.1000	23.4000	+11.270%	7	382	+109.829%
2026-03-27	22.0000	22.1300	20.4700	21.0300	-15.880%	11	376	+133.476%
2026-03-26	29.9400	29.9400	25.0000	25.0000	-28.836%	12	375	+96.400%
2026-03-25	35.1300	35.1300	35.1300	35.1300	-7.113%	4	378	+39.767%
2026-03-23	36.4200	37.8200	36.4200	37.8200	+9.591%	2	374	+29.825%
2026-03-20	36.4900	36.4900	34.5100	34.5100	-8.291%	6	374	+42.278%
2026-03-19	39.5000	39.5000	37.6300	37.6300	-8.443%	9	376	+30.481%
2026-03-18	40.0400	41.1000	40.0400	41.1000	-9.868%	3	372	+19.465%
2026-03-16	45.6000	45.6000	45.6000	45.6000	+9.615%	1	372	+7.675%
2026-03-13	44.7000	44.7000	41.2500	41.6000	-15.447%	4	371	+18.029%
2026-03-12	49.7400	49.7400	49.2000	49.2000	-7.380%	4	369	-0.203%
2026-03-11	53.2400	53.2400	53.1200	53.1200	-2.711%	3	371	-7.568%
2026-03-10	54.6000	54.6000	54.6000	54.6000	+6.433%	1	374	-10.073%
2026-03-09	48.9500	51.3000	47.4000	51.3000	-0.927%	46	373	-4.288%
2026-03-06	52.0000	52.0000	51.6000	51.7800	-4.641%	22	351	-5.176%
2026-03-05	56.3500	56.3500	54.3000	54.3000	-9.440%	2	340	-9.576%
2026-03-04	60.5700	60.5700	59.9600	59.9600	+7.532%	12	340	-18.112%
2026-03-03	53.7000	55.7600	53.7000	55.7600	+2.708%	14	330	-11.944%
2026-03-02	54.2900	54.2900	54.2900	54.2900	-1.093%	1	331	-9.560%
2026-02-25	54.8500	54.8900	54.8500	54.8900	+9.670%	2	333	-10.548%
2026-02-24	50.0500	50.0500	50.0500	50.0500	-8.333%	1	333	-1.898%
2026-02-23	54.6000	54.6000	54.6000	54.6000	-8.251%	4	333	-10.073%
2026-02-20	57.3600	60.3500	57.3600	59.5100	+10.634%	8	333	-17.493%
2026-02-18	52.3400	53.7900	52.1200	53.7900	+1.529%	8	332	-8.719%
2026-02-17	52.9800	52.9800	52.9800	52.9800	-0.451%	1	332	-7.324%
2026-02-13	55.2700	56.0000	53.2200	53.2200	-8.510%	4	332	-7.741%
2026-02-12	60.2600	60.2600	58.1700	58.1700	-8.394%	5	332	-15.592%
2026-02-11	63.5000	63.5000	63.5000	63.5000	-2.006%	1	330	-22.677%
2026-02-10	64.8000	64.8000	64.8000	64.8000	-4.860%	1	329	-24.228%
2026-02-09	63.5700	68.1100	63.5700	68.1100	+11.382%	5	328	-27.911%
2026-02-06	59.3000	61.1500	59.3000	61.1500	-5.208%	4	330	-19.706%
2026-02-05	61.8000	64.5100	61.8000	64.5100	-0.677%	2	326	-23.888%
2026-02-04	64.9500	64.9500	64.9500	64.9500	-11.149%	1	325	-24.403%
2026-02-03	73.1000	73.1000	73.1000	73.1000	-6.938%	2	325	-32.832%
2026-02-02	78.6500	78.6500	78.5500	78.5500	-17.316%	4	324	-37.492%
2026-01-29	99.5000	99.5000	85.2300	95.0000	+32.867%	50	325	-48.316%
2026-01-28	71.5000	71.5000	71.5000	71.5000	+0.421%	3	327	-31.329%
2026-01-27	72.0000	72.0000	71.2000	71.2000	-2.063%	12	324	-31.039%
2026-01-26	69.7500	72.8600	69.7500	72.7000	+7.259%	26	322	-32.462%
2026-01-23	65.4000	67.7800	65.4000	67.7800	+12.498%	2	320	-27.560%
2026-01-22	54.5000	60.6500	54.5000	60.2500	+28.465%	4	320	-18.506%
2026-01-21	47.0600	47.1500	46.9000	46.9000	+6.470%	16	320	+4.691%
2026-01-20	44.1200	44.1200	43.2500	44.0500	-11.082%	10	305	+11.464%
2026-01-16	49.4800	49.5400	48.1300	49.5400	+4.229%	22	301	-0.888%
2026-01-14	49.1800	49.2900	47.5300	47.5300	-6.986%	22	301	+3.303%
2026-01-13	51.1000	51.1000	51.1000	51.1000	-7.628%	1	295	-3.914%
2026-01-12	55.3200	55.3200	55.3200	55.3200	-6.633%	3	295	-11.244%
2026-01-09	59.1500	59.2500	59.1000	59.2500	-3.423%	23	293	-17.131%
2026-01-06	61.3500	61.4000	61.3500	61.3500	-4.066%	34	272	-19.967%
2026-01-05	63.9500	63.9500	63.9500	63.9500	-2.944%	1	264	-23.221%
2025-12-30	65.8900	65.8900	65.8900	65.8900	-1.949%	3	264	-25.482%
2025-12-24	67.2600	67.2600	67.2000	67.2000	-0.885%	5	268	-26.935%
2025-12-17	67.8000	67.8000	67.8000	67.8000	+3.797%	2	268	-27.581%
2025-12-15	65.3200	65.3200	65.3200	65.3200	+4.345%	1	270	-24.832%
2025-12-12	65.3000	65.3000	62.4500	62.6000	-5.581%	14	270	-21.565%
2025-12-11	66.5500	66.5500	66.3000	66.3000	+0.455%	4	272	-25.943%
2025-12-10	67.1500	67.1500	65.2000	66.0000	-6.210%	5	271	-25.606%
2025-12-09	70.3700	70.3700	70.3700	70.3700	-9.955%	1	266	-30.226%
2025-12-05	77.2500	78.1500	77.2500	78.1500	+3.592%	5	266	-37.172%
2025-12-04	75.2300	75.4400	75.2300	75.4400	+13.444%	2	267	-34.915%
2025-12-03	66.5000	66.5000	66.5000	66.5000	-1.481%	6	266	-26.165%
2025-12-02	67.2000	67.5100	67.2000	67.5000	+1.504%	11	266	-27.259%
2025-12-01	66.5000	66.5000	66.5000	66.5000	+4.216%	1	261	-26.165%
2025-11-26	63.2100	64.7500	63.2100	63.8100	+1.722%	22	278	-23.053%
2025-11-25	62.9600	62.9600	62.7300	62.7300	+13.559%	2	278	-21.728%
2025-11-24	53.6900	55.2400	53.2800	55.2400	+13.546%	5	277	-11.115%
2025-11-21	51.2500	51.2500	48.6500	48.6500	-3.107%	12	273	+0.925%
2025-11-20	53.3300	53.3300	50.1700	50.2100	+0.823%	20	272	-2.211%
2025-11-19	52.4000	52.4000	49.8000	49.8000	-6.109%	84	268	-1.406%
2025-11-18	53.0000	53.0400	49.9700	53.0400	-1.229%	6	186	-7.428%
2025-11-17	57.1600	57.1600	53.7000	53.7000	-8.205%	3	187	-8.566%
2025-11-14	58.5000	58.5000	58.5000	58.5000	-1.149%	1	185	-16.068%
2025-11-13	58.5500	59.2000	58.0300	59.1800	-1.367%	4	184	-17.033%
2025-11-12	60.0000	60.0000	60.0000	60.0000	-7.135%	2	180	-18.167%
2025-11-11	64.0900	64.6100	64.0900	64.6100	+8.863%	2	178	-24.006%
2025-11-07	59.3500	59.3500	59.3200	59.3500	-6.682%	11	177	-17.270%
2025-11-06	65.2500	65.2500	63.6000	63.6000	-10.042%	30	178	-22.799%
2025-11-05	67.4500	70.7000	67.4500	70.7000	+6.943%	5	178	-30.552%
2025-11-04	69.4500	69.4500	66.1100	66.1100	-9.809%	2	182	-25.730%
2025-11-03	73.0500	73.3000	73.0500	73.3000	-1.306%	2	183	-33.015%
2025-10-31	79.6500	79.6500	74.0000	74.2700	-11.583%	21	183	-33.890%
2025-10-30	77.4300	84.0000	75.0000	84.0000	-26.011%	26	173	-41.548%
2025-10-29	113.5300	113.5300	113.5300	113.5300	-1.063%	1	175	-56.752%
2025-10-28	111.7900	114.7500	111.7900	114.7500	+22.465%	15	174	-57.211%
2025-10-14	93.7000	93.7000	93.7000	93.7000	-1.957%	5	169	-47.599%
2025-10-08	95.5700	95.5700	95.5700	95.5700	+0.389%	1	164	-48.624%
2025-10-07	95.2000	95.2000	95.2000	95.2000	+0.422%	4	163	-48.424%
2025-10-06	94.8000	94.8000	94.8000	94.8000	-0.785%	1	159	-48.207%
2025-10-03	95.5500	95.5500	95.5500	95.5500	-3.825%	1	159	-48.613%
2025-10-02	98.5100	99.3500	98.5100	99.3500	+7.162%	2	158	-50.579%
2025-10-01	92.7100	92.7100	92.7100	92.7100	-17.075%	1	159	-47.039%
2025-09-25	111.7500	111.8000	111.7500	111.8000	-2.613%	22	158	-56.082%
2025-09-24	114.8000	114.8000	114.8000	114.8000	+1.800%	1	139	-57.230%
2025-09-23	116.5500	116.5500	112.7700	112.7700	-7.482%	2	140	-56.460%
2025-09-22	123.0100	123.0100	121.8900	121.8900	-3.385%	2	138	-59.718%
2025-09-19	126.1600	126.1600	126.1600	126.1600	-1.438%	2	137	-61.081%
2025-09-18	128.0000	128.0000	128.0000	128.0000	+1.676%	1	137	-61.641%
2025-09-17	125.8900	125.8900	125.8900	125.8900	+8.060%	1	137	-60.998%
2025-09-15	111.4200	116.5000	111.4200	116.5000	+5.430%	2	137	-57.854%
2025-09-10	110.5000	110.5000	110.5000	110.5000	-2.445%	40	137	-55.566%
2025-08-22	113.2700	113.2700	113.2700	113.2700	+3.956%	1	101	-56.652%
2025-08-20	108.9600	108.9600	108.9600	108.9600	-5.046%	2	102	-54.938%
2025-08-19	114.7500	114.7500	114.7500	114.7500	-4.215%	1	102	-57.211%
2025-08-18	117.7200	119.8000	117.7200	119.8000	-12.299%	6	102	-59.015%
2025-08-15	136.3700	136.6000	136.3700	136.6000	+3.942%	4	100	-64.056%
2025-08-13	131.2500	131.4200	131.2500	131.4200	-2.904%	3	97	-62.639%
2025-08-12	137.9200	137.9300	135.3500	135.3500	+8.098%	8	97	-63.724%
2025-08-11	125.2100	125.2100	125.2100	125.2100	+5.662%	20	94	-60.786%
2025-08-01	118.5000	118.5000	118.5000	118.5000	-7.782%	2	80	-58.565%
2025-07-31	127.3200	129.7500	126.6400	128.5000	+43.415%	88	78	-61.790%
2025-07-30	89.6000	89.6000	89.6000	89.6000	-6.394%	1	27	-45.201%
2025-07-29	95.7200	95.7200	95.7200	95.7200	-0.561%	5	26	-48.705%
2025-07-28	100.8300	100.8300	96.2600	96.2600	-2.393%	15	21	-48.992%
2025-07-24	98.6200	98.6200	98.6200	98.6200	-14.184%	5	6	-50.213%
2025-07-09	114.9200	114.9200	114.9200	114.9200	0.000%	1	1	-57.275%