Dark

META20270617C880
META Jun 17 2027 880.00 Call (META270617C00880000)
option OPRA

EOD

Sep 17, 2026

44.23-1.777%(-0.80)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	43.2000	45.0500	42.8500	44.2300	-1.777%	28	3,105	0.000%
2026-09-16	46.6600	47.0000	45.0300	45.0300	+3.828%	19	3,103	-1.777%
2026-09-15	42.0000	43.7000	41.2000	43.3700	+2.409%	14	3,100	+1.983%
2026-09-14	40.6500	42.3500	40.6500	42.3500	+14.459%	42	3,104	+4.439%
2026-09-11	42.3000	42.3000	36.9000	37.0000	-3.394%	466	3,096	+19.541%
2026-09-10	43.6500	43.6500	38.0000	38.3000	-4.370%	46	2,665	+15.483%
2026-09-09	36.4000	42.0500	36.4000	40.0500	+41.170%	61	2,651	+10.437%
2026-09-08	28.4000	28.4000	27.8000	28.3700	+3.352%	45	2,670	+55.904%
2026-09-03	29.0000	29.4500	27.4000	27.4500	+31.340%	25	2,655	+61.129%
2026-09-01	20.9000	20.9000	20.9000	20.9000	+6.361%	1	2,678	+111.627%
2026-08-31	20.0000	20.0000	19.6500	19.6500	-6.429%	3	2,677	+125.089%
2026-08-28	20.9000	21.0000	20.9000	21.0000	-2.326%	2	2,676	+110.619%
2026-08-27	20.8000	22.8500	20.8000	21.5000	-6.725%	4	2,676	+105.721%
2026-08-26	25.4500	25.4500	23.0500	23.0500	+9.762%	38	2,675	+91.887%
2026-08-25	21.0000	21.0000	21.0000	21.0000	+5.793%	3	2,697	+110.619%
2026-08-24	18.2500	19.8500	18.2500	19.8500	+17.804%	32	2,698	+122.821%
2026-08-20	18.4100	18.4100	16.8000	16.8500	-3.714%	6	2,717	+162.493%
2026-08-19	17.5000	17.5000	17.5000	17.5000	+1.156%	1	2,714	+152.743%
2026-08-18	18.2000	18.2000	17.0000	17.3000	-15.113%	34	2,713	+155.665%
2026-08-17	24.0000	24.0000	19.6000	20.3800	-15.083%	37	2,710	+117.026%
2026-08-14	24.0000	24.0000	24.0000	24.0000	-7.407%	3	2,699	+84.292%
2026-08-13	25.3800	26.8000	24.9400	25.9200	+11.006%	21	2,699	+70.640%
2026-08-12	28.0000	28.0000	23.3500	23.3500	-15.399%	16	2,703	+89.422%
2026-08-11	30.5000	31.3200	27.6000	27.6000	+1.471%	28	2,709	+60.254%
2026-08-10	28.3000	31.0000	27.2000	27.2000	-3.030%	26	2,698	+62.610%
2026-08-07	28.6500	28.6500	28.0500	28.0500	-1.751%	3	2,675	+57.683%
2026-08-06	28.1500	28.5500	28.1500	28.5500	+5.741%	2	2,672	+54.921%
2026-08-05	28.9000	28.9000	27.0000	27.0000	-2.351%	33	2,672	+63.815%
2026-08-03	21.5000	27.6500	21.0000	27.6500	+41.071%	16	2,639	+59.964%
2026-07-31	19.1100	19.6000	19.1100	19.6000	+16.667%	10	2,628	+125.663%
2026-07-30	16.1500	17.2500	16.1500	16.8000	-43.963%	13	2,631	+163.274%
2026-07-29	29.2500	29.9800	28.8200	29.9800	-1.544%	33	2,625	+47.532%
2026-07-28	30.4500	30.4500	30.4500	30.4500	-11.765%	5	2,605	+45.255%
2026-07-24	36.1000	36.1000	34.5100	34.5100	-5.839%	5	2,605	+28.166%
2026-07-23	39.1000	39.1000	36.6500	36.6500	-27.426%	3	2,605	+20.682%
2026-07-21	51.1000	51.1000	50.1600	50.5000	-0.825%	131	2,602	-12.416%
2026-07-20	50.9000	50.9200	50.9000	50.9200	-0.547%	2	2,521	-13.138%
2026-07-17	50.7200	54.2000	48.3000	51.2000	-14.667%	27	2,520	-13.613%
2026-07-16	64.2000	64.7000	60.0000	60.0000	-11.765%	75	2,516	-26.283%
2026-07-15	60.2400	68.0000	60.2400	68.0000	+20.782%	6	2,445	-34.956%
2026-07-14	59.3500	59.3500	56.3000	56.3000	-4.576%	12	2,447	-21.439%
2026-07-13	62.4800	62.8500	57.7500	59.0000	-7.087%	21	2,457	-25.034%
2026-07-10	57.9000	63.5000	57.9000	63.5000	+61.495%	16	2,446	-30.346%
2026-07-09	31.0100	39.3200	31.0100	39.3200	+13.971%	3	2,445	+12.487%
2026-07-08	32.8200	34.5000	32.8200	34.5000	-7.877%	6	2,445	+28.203%
2026-07-07	36.0000	37.4500	36.0000	37.4500	+21.591%	32	2,451	+18.104%
2026-07-06	28.0000	30.8000	27.9000	30.8000	+9.531%	27	2,430	+43.604%
2026-07-02	28.7500	29.5000	28.0000	28.1200	-20.789%	14	2,456	+57.290%
2026-07-01	32.0000	39.0000	31.5000	35.5000	+75.309%	55	2,456	+24.592%
2026-06-30	20.2000	20.2500	20.2000	20.2500	-9.396%	12	2,492	+118.420%
2026-06-29	22.4500	22.4500	22.3500	22.3500	+5.176%	3	2,486	+97.897%
2026-06-26	20.7000	21.2500	20.7000	21.2500	+8.696%	2	2,485	+108.141%
2026-06-25	21.6600	21.6600	19.5500	19.5500	-12.762%	3	2,484	+126.240%
2026-06-24	22.4300	22.4300	22.4100	22.4100	-4.231%	2	2,484	+97.367%
2026-06-23	23.4000	23.4000	23.4000	23.4000	-3.704%	3	2,485	+89.017%
2026-06-22	25.0500	25.0500	23.0500	24.3000	-7.780%	18	2,485	+82.016%
2026-06-18	24.4000	26.3500	24.4000	26.3500	+5.400%	4	2,489	+67.856%
2026-06-17	27.5000	27.5000	25.0000	25.0000	-22.958%	20	2,489	+76.920%
2026-06-16	32.3700	32.4500	32.3700	32.4500	+11.321%	2	2,489	+36.302%
2026-06-15	29.1500	29.1500	29.1500	29.1500	+17.778%	3	2,488	+51.732%
2026-06-12	24.1000	25.3000	24.1000	24.7500	0.000%	15	2,491	+78.707%
2026-06-11	23.8000	24.7500	22.9500	24.7500	-2.559%	41	2,491	+78.707%
2026-06-10	29.0000	29.0000	25.4000	25.4000	-11.344%	11	2,480	+74.134%
2026-06-09	30.2000	30.2000	28.2500	28.6500	-2.551%	24	2,476	+54.380%
2026-06-08	30.5000	31.6000	29.4000	29.4000	-6.070%	64	2,468	+50.442%
2026-06-05	34.4000	34.4000	29.5000	31.3000	-19.121%	2,272	2,453	+41.310%
2026-06-04	41.0000	41.0000	38.7000	38.7000	+18.132%	5	282	+14.289%
2026-06-02	32.7600	32.7600	32.7600	32.7600	-5.808%	1	279	+35.012%
2026-06-01	36.5000	36.5000	34.7800	34.7800	-7.989%	14	278	+27.171%
2026-05-29	36.7500	37.8000	36.7500	37.8000	-5.618%	35	271	+17.011%
2026-05-28	41.0500	41.0500	39.0500	40.0500	+0.125%	12	259	+10.437%
2026-05-27	30.8200	40.0000	30.8200	40.0000	+25.471%	5	269	+10.575%
2026-05-18	31.8800	31.8800	31.8800	31.8800	-4.637%	3	273	+38.739%
2026-05-15	33.5000	33.5000	33.3700	33.4300	-3.799%	44	273	+32.306%
2026-05-14	34.1000	34.9000	34.1000	34.7500	+3.731%	13	258	+27.281%
2026-05-13	30.8300	33.5000	30.8300	33.5000	+15.917%	5	255	+32.030%
2026-05-12	27.0200	28.9000	27.0200	28.9000	+1.404%	6	255	+53.045%
2026-05-11	28.8000	29.4500	28.5000	28.5000	-8.507%	5	255	+55.193%
2026-05-08	31.0500	31.1500	31.0500	31.1500	-10.101%	23	247	+41.990%
2026-05-07	34.6300	35.8500	34.6300	34.6500	+7.944%	5	224	+27.648%
2026-05-06	28.1500	32.1000	28.1500	32.1000	+6.609%	3	224	+37.788%
2026-05-05	29.4800	30.1100	29.4800	30.1100	-7.751%	6	224	+46.895%
2026-05-04	31.9000	33.0500	31.9000	32.6400	-3.632%	26	225	+35.509%
2026-05-01	35.2500	35.2500	33.5000	33.8700	-3.229%	7	207	+30.588%
2026-04-30	31.3900	35.1300	31.3900	35.0000	-35.161%	7	207	+26.371%
2026-04-29	53.1900	53.9800	53.1900	53.9800	+0.784%	2	203	-18.062%
2026-04-28	53.5600	53.5600	53.5600	53.5600	-5.953%	2	202	-17.420%
2026-04-27	55.9500	57.1200	55.9500	56.9500	+11.014%	32	200	-22.335%
2026-04-23	51.3000	51.3000	51.3000	51.3000	-4.291%	1	188	-13.782%
2026-04-20	53.8000	53.8000	53.6000	53.6000	-7.825%	2	189	-17.481%
2026-04-17	58.5000	58.5000	58.1500	58.1500	+11.398%	2	188	-23.938%
2026-04-14	47.0400	52.3000	47.0400	52.2000	+28.730%	18	187	-15.268%
2026-04-10	40.6900	40.6900	40.3200	40.5500	-4.250%	16	200	+9.075%
2026-04-09	42.3500	42.3500	42.3500	42.3500	+15.395%	5	203	+4.439%
2026-04-08	41.0800	41.0800	36.7000	36.7000	+29.728%	2	203	+20.518%
2026-04-01	28.2900	28.2900	28.2900	28.2900	+4.007%	5	204	+56.345%
2026-03-31	23.8700	27.2000	23.8700	27.2000	+29.524%	4	204	+62.610%
2026-03-30	20.6300	21.0000	20.6300	21.0000	+10.526%	4	205	+110.619%
2026-03-27	19.9300	19.9300	18.2000	19.0000	-17.031%	30	205	+132.789%
2026-03-26	25.3700	25.3700	22.9000	22.9000	-31.128%	4	200	+93.144%
2026-03-23	32.9600	33.2500	32.9600	33.2500	+3.841%	2	198	+33.023%
2026-03-20	33.1000	33.1000	32.0200	32.0200	-8.436%	8	197	+38.132%
2026-03-19	35.1300	35.1300	34.1700	34.9700	-4.323%	4	193	+26.480%
2026-03-18	36.5500	36.5500	36.5500	36.5500	-2.637%	1	192	+21.012%
2026-03-17	39.4500	39.4500	37.5400	37.5400	-7.102%	4	193	+17.821%
2026-03-16	40.4100	40.4100	40.4100	40.4100	+6.623%	1	195	+9.453%
2026-03-13	41.0500	41.0500	37.8500	37.9000	-22.590%	36	194	+16.702%
2026-03-11	48.9600	48.9600	48.9600	48.9600	-0.790%	2	197	-9.661%
2026-03-10	49.3800	49.3800	49.3500	49.3500	+12.032%	14	195	-10.375%
2026-03-09	42.9000	44.0500	42.9000	44.0500	-7.458%	6	185	+0.409%
2026-03-06	46.6000	47.6000	46.5000	47.6000	-14.079%	7	181	-7.080%
2026-03-04	56.0000	56.5000	55.3000	55.4000	+8.841%	7	180	-20.162%
2026-03-03	50.1500	50.9000	50.1500	50.9000	-1.011%	3	181	-13.104%
2026-03-02	51.4200	51.4200	51.4200	51.4200	+9.404%	1	180	-13.983%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-7.571%	1	179	-5.894%
2026-02-25	50.9500	50.9500	50.8500	50.8500	+10.784%	2	179	-13.019%
2026-02-24	44.6000	45.9000	44.6000	45.9000	-10.995%	3	179	-3.638%
2026-02-23	51.5700	51.5700	51.5700	51.5700	-3.966%	5	179	-14.233%
2026-02-20	53.7000	53.7000	53.7000	53.7000	+11.759%	1	174	-17.635%
2026-02-18	47.8500	48.0500	47.8500	48.0500	+2.408%	5	174	-7.950%
2026-02-17	47.1500	47.1500	46.9200	46.9200	-6.923%	6	169	-5.733%
2026-02-13	50.4100	50.4100	50.4100	50.4100	-3.522%	5	169	-12.259%
2026-02-12	52.2500	52.2500	52.2500	52.2500	-14.624%	3	169	-15.349%
2026-02-10	61.2000	61.2000	61.2000	61.2000	+1.425%	1	169	-27.729%
2026-02-09	55.0200	60.3400	54.9800	60.3400	+14.389%	6	169	-26.699%
2026-02-06	56.5000	56.5000	52.7500	52.7500	-10.745%	5	167	-16.152%
2026-02-04	59.5500	60.9000	58.5700	59.1000	-9.425%	11	169	-25.161%
2026-02-03	67.9500	67.9500	65.2500	65.2500	-11.824%	3	164	-32.215%
2026-02-02	72.1000	74.0000	72.1000	74.0000	-4.393%	12	166	-40.230%
2026-01-30	76.8500	77.4000	76.8000	77.4000	-12.195%	8	166	-42.855%
2026-01-29	89.2800	89.2800	79.4300	88.1500	+36.985%	19	166	-49.824%
2026-01-28	64.3500	64.3500	64.3500	64.3500	-3.029%	1	162	-31.267%
2026-01-27	66.3200	66.3600	66.3200	66.3600	-1.411%	2	162	-33.348%
2026-01-26	65.4500	68.6300	65.4500	67.3100	+20.196%	12	163	-34.289%
2026-01-22	56.2500	56.2500	56.0000	56.0000	+28.293%	2	164	-21.018%
2026-01-21	43.5700	43.6500	43.5700	43.6500	+7.512%	2	164	+1.329%
2026-01-20	40.5000	40.6000	40.5000	40.6000	-8.969%	2	165	+8.941%
2026-01-15	44.5500	44.6000	44.5500	44.6000	+3.050%	5	165	-0.830%
2026-01-14	44.4500	44.4500	43.2800	43.2800	-8.344%	31	164	+2.195%
2026-01-13	46.8100	47.6000	46.8100	47.2200	-13.039%	31	142	-6.332%
2026-01-09	54.9300	55.0000	54.3000	54.3000	+2.453%	28	140	-18.545%
2026-01-08	53.0000	53.0000	53.0000	53.0000	-9.402%	1	119	-16.547%
2026-01-05	58.5000	58.5000	58.5000	58.5000	-1.928%	5	120	-24.393%
2025-12-31	59.9000	59.9000	59.6500	59.6500	-10.030%	6	120	-25.851%
2025-12-18	66.3000	66.3000	66.3000	66.3000	+2.000%	1	120	-33.288%
2025-12-09	65.5000	65.5000	65.0000	65.0000	+2.930%	10	120	-31.954%
2025-12-02	61.2000	63.1500	61.2000	63.1500	+1.527%	4	118	-29.960%
2025-12-01	62.2000	62.2000	62.2000	62.2000	+4.626%	1	117	-28.891%
2025-11-26	59.4500	59.4500	59.4500	59.4500	+5.408%	1	115	-25.601%
2025-11-25	56.4000	56.4000	56.4000	56.4000	+24.558%	1	115	-21.578%
2025-11-21	45.5800	45.5800	45.2800	45.2800	-2.728%	2	114	-2.319%
2025-11-19	46.5500	46.7000	46.5500	46.5500	-22.274%	6	112	-4.984%
2025-11-11	59.8900	59.8900	59.8900	59.8900	-11.926%	4	107	-26.148%
2025-11-03	69.0000	69.0000	68.0000	68.0000	-2.579%	2	110	-34.956%
2025-10-31	77.4500	77.4500	69.8000	69.8000	-1.953%	5	110	-36.633%
2025-10-30	67.0000	72.9500	67.0000	71.1900	-32.297%	11	107	-37.870%
2025-10-29	110.0000	110.0000	105.0000	105.1500	-1.683%	5	109	-57.936%
2025-10-28	106.9500	106.9500	106.9500	106.9500	+3.634%	1	107	-58.644%
2025-10-27	104.0000	105.3000	103.2000	103.2000	+6.392%	4	106	-57.141%
2025-10-22	97.0000	97.0000	97.0000	97.0000	+6.593%	1	106	-54.402%
2025-10-17	91.0000	91.0000	91.0000	91.0000	+1.393%	1	107	-51.396%
2025-10-13	89.7500	89.7500	89.7500	89.7500	0.000%	2	106	-50.719%
2025-10-10	89.7500	89.7500	89.7500	89.7500	-5.824%	1	108	-50.719%
2025-10-09	95.3000	95.3000	95.3000	95.3000	+9.540%	1	107	-53.589%
2025-10-06	84.6100	87.0000	84.6100	87.0000	-6.250%	2	106	-49.161%
2025-10-02	92.9500	92.9500	92.8000	92.8000	+5.455%	2	106	-52.338%
2025-10-01	88.0000	88.0000	88.0000	88.0000	-10.931%	1	106	-49.739%
2025-09-26	103.2500	103.2500	98.8000	98.8000	-5.228%	51	106	-55.233%
2025-09-25	104.8500	104.8500	103.5000	104.2500	-5.767%	8	56	-57.573%
2025-09-23	110.7400	110.7400	110.6300	110.6300	-6.846%	2	58	-60.020%
2025-09-19	118.7600	118.7600	118.7600	118.7600	-2.656%	2	57	-62.757%
2025-09-18	122.3500	122.3500	121.7700	122.0000	+2.997%	28	57	-63.746%
2025-09-17	115.9100	118.4500	115.9100	118.4500	+19.949%	2	54	-62.659%
2025-09-05	98.7500	98.7500	98.7500	98.7500	+6.641%	2	54	-55.210%
2025-09-02	92.6100	92.6100	92.6000	92.6000	-12.476%	2	52	-52.235%
2025-08-25	105.1900	105.8000	105.1900	105.8000	-0.442%	16	52	-58.195%
2025-08-22	106.2700	106.2700	106.2700	106.2700	+6.697%	1	53	-58.380%
2025-08-21	98.0000	99.6000	98.0000	99.6000	-13.952%	11	52	-55.592%
2025-08-18	115.7500	115.7500	115.7500	115.7500	-9.436%	1	52	-61.788%
2025-08-15	127.7000	127.8100	127.7000	127.8100	+3.826%	2	51	-65.394%
2025-08-13	123.1000	123.1000	123.1000	123.1000	+3.489%	10	49	-64.070%
2025-08-04	118.9500	118.9500	118.9500	118.9500	-2.977%	10	41	-62.816%
2025-07-31	121.7500	122.6000	121.7500	122.6000	+34.873%	30	31	-63.923%
2025-07-28	90.9000	90.9000	90.9000	90.9000	-11.670%	1	2	-51.342%
2025-07-10	102.9100	102.9100	102.9100	102.9100	0.000%	1	1	-57.021%