Dark

META20270617C920
META Jun 17 2027 920.00 Call (META270617C00920000)
option OPRA

EOD

Sep 17, 2026

36.93-3.451%(-1.32)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.2000	37.8000	36.2000	36.9300	-3.451%	22	2,873	0.000%
2026-09-16	39.6400	39.6400	38.2500	38.2500	+5.082%	3	2,866	-3.451%
2026-09-15	36.4700	36.4700	36.4000	36.4000	+5.263%	2	2,867	+1.456%
2026-09-14	33.7500	35.0000	33.4000	34.5800	+4.788%	6	2,867	+6.796%
2026-09-11	34.7000	34.7000	32.6500	33.0000	+5.600%	518	2,869	+11.909%
2026-09-10	36.4500	36.4500	31.2500	31.2500	-10.740%	48	2,615	+18.176%
2026-09-09	29.9000	35.5500	29.9000	35.0100	+41.455%	75	2,611	+5.484%
2026-09-08	23.5500	24.7500	23.0000	24.7500	+7.843%	33	2,612	+49.212%
2026-09-04	20.6500	22.9500	20.6500	22.9500	-3.975%	16	2,581	+60.915%
2026-09-03	22.3100	23.9100	22.2000	23.9000	+20.161%	125	2,581	+54.519%
2026-09-02	18.5000	20.3300	18.5000	19.8900	+20.181%	26	2,581	+85.671%
2026-09-01	16.5500	16.5500	16.5500	16.5500	-6.232%	1	2,581	+123.142%
2026-08-28	17.6500	17.6500	17.6500	17.6500	-4.595%	1	2,580	+109.235%
2026-08-26	17.0600	18.5000	17.0600	18.5000	+10.911%	2	2,580	+99.622%
2026-08-25	16.6800	16.6800	16.6800	16.6800	+1.275%	3	2,579	+121.403%
2026-08-24	15.6300	16.4700	15.6300	16.4700	+14.934%	2	2,579	+124.226%
2026-08-18	14.3300	14.3300	14.3300	14.3300	-12.888%	1	2,578	+157.711%
2026-08-17	16.4500	16.4500	16.4500	16.4500	-19.560%	2	2,578	+124.498%
2026-08-14	20.4000	20.4500	20.4000	20.4500	-4.215%	4	2,580	+80.587%
2026-08-13	20.6000	21.3500	20.6000	21.3500	+4.657%	2	2,580	+72.974%
2026-08-12	20.4000	20.4000	20.4000	20.4000	-15.141%	1	2,580	+81.029%
2026-08-11	24.0400	24.0400	24.0400	24.0400	-1.677%	1	2,580	+53.619%
2026-08-10	24.4500	24.4500	24.4500	24.4500	+2.516%	1	2,580	+51.043%
2026-08-06	23.8000	24.2500	23.8000	23.8500	+3.696%	4	2,581	+54.843%
2026-08-05	23.1500	23.1500	21.8000	23.0000	+9.524%	7	2,579	+60.565%
2026-08-04	21.0000	21.0000	21.0000	21.0000	-10.638%	1	2,579	+75.857%
2026-08-03	21.0000	24.0000	21.0000	23.5000	+51.613%	8	2,579	+57.149%
2026-07-31	15.5000	15.5000	15.5000	15.5000	+12.727%	2	2,575	+138.258%
2026-07-30	13.6400	16.0500	13.6000	13.7500	-42.469%	237	2,575	+168.582%
2026-07-29	25.5000	25.5000	23.9000	23.9000	-6.275%	14	2,768	+54.519%
2026-07-28	25.5000	25.5000	25.5000	25.5000	-10.053%	3	2,769	+44.824%
2026-07-27	28.3500	28.3500	28.3500	28.3500	-3.308%	5	2,766	+30.265%
2026-07-24	29.3200	29.3200	29.3200	29.3200	-32.051%	1	2,771	+25.955%
2026-07-21	43.1500	43.1500	43.1500	43.1500	-3.468%	1	2,771	-14.415%
2026-07-20	44.8000	44.9800	44.6500	44.7000	-3.767%	283	2,771	-17.383%
2026-07-17	42.2500	46.4500	41.1500	46.4500	-14.927%	43	2,643	-20.495%
2026-07-16	56.6000	58.0000	54.5500	54.6000	-8.619%	12	2,650	-32.363%
2026-07-15	56.0000	59.8000	56.0000	59.7500	+16.245%	326	2,645	-38.192%
2026-07-14	51.3500	51.8500	51.3500	51.4000	-8.214%	8	2,575	-28.152%
2026-07-10	53.0000	56.3400	53.0000	56.0000	+49.853%	8	2,575	-34.054%
2026-07-09	26.7500	37.3700	26.7500	37.3700	+27.109%	10	2,575	-1.177%
2026-07-08	28.7600	29.4000	28.0000	29.4000	-7.605%	8	2,575	+25.612%
2026-07-07	28.5100	31.8800	27.1000	31.8200	+3.750%	7	2,576	+16.059%
2026-07-01	25.1400	32.0000	25.1400	30.6700	+71.341%	24	2,577	+20.411%
2026-06-30	17.3500	18.2000	17.1500	17.9000	-8.393%	55	2,582	+106.313%
2026-06-29	19.6900	19.6900	19.5400	19.5400	+11.849%	2	2,545	+88.997%
2026-06-25	17.5800	18.2000	17.3000	17.4700	-14.988%	6	2,543	+111.391%
2026-06-23	20.5000	20.5500	20.5000	20.5500	-11.499%	4	2,543	+79.708%
2026-06-18	22.1200	23.4600	22.1200	23.2200	-8.330%	4	2,543	+59.044%
2026-06-16	25.3300	25.3300	25.3300	25.3300	+21.487%	1	2,543	+45.795%
2026-06-12	20.7500	20.8500	20.7000	20.8500	-0.714%	7	2,543	+77.122%
2026-06-11	19.4500	21.0000	19.4500	21.0000	-1.639%	28	2,542	+75.857%
2026-06-10	22.0000	22.0000	21.3000	21.3500	-13.737%	4	2,537	+72.974%
2026-06-09	24.0400	24.9500	24.0400	24.7500	-0.921%	217	2,537	+49.212%
2026-06-08	25.4900	25.7500	24.9800	24.9800	+2.001%	28	2,336	+47.838%
2026-06-05	29.0000	29.0000	24.4900	24.4900	-29.014%	3	2,360	+50.796%
2026-06-04	37.1200	37.1200	34.5000	34.5000	+7.813%	4	2,360	+7.043%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+5.437%	10	2,361	+15.406%
2026-06-02	30.3500	30.3500	30.3500	30.3500	+1.505%	1	2,361	+21.680%
2026-06-01	30.1500	31.7500	29.6500	29.9000	-0.333%	762	2,360	+23.512%
2026-05-29	31.0000	31.0000	30.0000	30.0000	-13.793%	2	1,627	+23.100%
2026-05-28	36.6000	36.6000	34.8000	34.8000	+5.009%	2	1,627	+6.121%
2026-05-27	30.2000	33.5000	30.1600	33.1400	+31.508%	1,533	1,628	+11.436%
2026-05-26	25.2500	25.2500	25.2000	25.2000	+2.857%	2	257	+46.548%
2026-05-20	24.5000	24.5000	24.5000	24.5000	-1.922%	1	257	+50.735%
2026-05-19	24.9800	24.9800	24.9800	24.9800	-4.071%	1	255	+47.838%
2026-05-18	26.0400	26.0400	26.0400	26.0400	-8.632%	2	255	+41.820%
2026-05-14	29.8000	29.8000	28.5000	28.5000	+8.036%	2	255	+29.579%
2026-05-13	26.3800	26.3800	26.3800	26.3800	+10.794%	1	255	+39.992%
2026-05-11	23.7000	23.8100	23.7000	23.8100	-12.367%	15	255	+55.103%
2026-05-06	27.1700	27.1700	27.1700	27.1700	-1.200%	1	240	+35.922%
2026-05-04	27.5000	27.5000	27.5000	27.5000	-8.333%	1	240	+34.291%
2026-04-30	28.8000	30.0000	26.7400	30.0000	-35.414%	36	240	+23.100%
2026-04-29	45.7500	46.4500	45.7500	46.4500	+0.694%	5	213	-20.495%
2026-04-28	48.5400	48.5400	45.6500	46.1300	-1.747%	37	210	-19.944%
2026-04-27	46.9500	46.9500	46.9500	46.9500	+9.313%	1	180	-21.342%
2026-04-23	42.9500	42.9500	42.9500	42.9500	-8.305%	10	180	-14.016%
2026-04-20	46.8400	46.8400	46.8400	46.8400	-6.563%	1	190	-21.157%
2026-04-17	50.0000	50.1300	49.5000	50.1300	+5.205%	22	190	-26.332%
2026-04-16	46.9500	47.6500	46.8000	47.6500	+0.889%	15	196	-22.497%
2026-04-15	47.1800	47.2300	47.1800	47.2300	+9.506%	14	204	-21.808%
2026-04-14	44.0000	44.5600	43.1300	43.1300	+29.132%	6	203	-14.375%
2026-04-10	33.4000	33.4000	33.4000	33.4000	-0.090%	1	199	+10.569%
2026-04-08	25.7100	33.4300	25.7100	33.4300	+54.554%	8	198	+10.470%
2026-04-06	21.6300	21.6300	21.6300	21.6300	+1.406%	5	192	+70.735%
2026-04-02	21.3400	21.3400	21.3300	21.3300	+23.010%	26	161	+73.136%
2026-03-30	16.4500	17.4400	16.4500	17.3400	+11.154%	6	161	+112.976%
2026-03-27	17.8400	17.8400	15.5700	15.6000	-17.460%	6	162	+136.731%
2026-03-26	22.7700	22.7700	18.9000	18.9000	-26.744%	5	158	+95.397%
2026-03-20	27.6300	27.6300	25.7200	25.8000	-25.434%	20	158	+43.140%
2026-03-16	34.6000	34.6000	34.6000	34.6000	+9.148%	2	162	+6.734%
2026-03-13	31.5500	31.7000	31.5500	31.7000	-20.551%	4	162	+16.498%
2026-03-06	40.3000	40.3000	39.9000	39.9000	-13.072%	4	160	-7.444%
2026-03-04	47.7500	47.7500	45.9000	45.9000	+6.497%	42	157	-19.542%
2026-03-03	43.1000	43.1000	43.1000	43.1000	-0.231%	1	150	-14.316%
2026-02-25	43.3500	43.3500	43.2000	43.2000	+10.798%	2	149	-14.514%
2026-02-24	38.9900	38.9900	38.9900	38.9900	-8.923%	5	149	-5.283%
2026-02-23	42.8100	42.8100	42.8100	42.8100	+0.919%	2	146	-13.735%
2026-02-19	42.6000	42.6000	42.4200	42.4200	+0.142%	11	146	-12.942%
2026-02-13	42.3600	42.3600	42.3600	42.3600	-13.463%	1	143	-12.819%
2026-02-11	48.9500	48.9500	48.9500	48.9500	-7.257%	1	143	-24.556%
2026-02-10	52.7800	52.7800	52.7800	52.7800	-5.666%	1	143	-30.030%
2026-02-03	60.7000	60.7000	55.9500	55.9500	-11.472%	7	143	-33.995%
2026-02-02	63.2000	63.2000	63.2000	63.2000	-5.460%	4	143	-41.566%
2026-01-30	69.5700	69.5700	66.7400	66.8500	-12.728%	5	147	-44.757%
2026-01-29	79.6800	79.6800	68.0200	76.6000	+33.566%	26	144	-51.789%
2026-01-28	57.4500	57.4500	57.3500	57.3500	-2.383%	2	130	-35.606%
2026-01-27	57.4000	58.7500	57.4000	58.7500	-0.525%	2	130	-37.140%
2026-01-26	59.2500	59.4500	59.0600	59.0600	+21.149%	8	130	-37.470%
2026-01-22	48.7500	48.7500	48.7500	48.7500	+30.000%	1	130	-24.246%
2026-01-21	37.4000	37.5000	37.4000	37.5000	+8.225%	2	129	-1.520%
2026-01-20	33.9500	34.8500	33.9500	34.6500	-9.530%	75	128	+6.580%
2026-01-15	38.3200	38.4000	38.3000	38.3000	+1.002%	5	109	-3.577%
2026-01-14	39.6200	39.6200	37.8000	37.9200	-6.601%	3	106	-2.611%
2026-01-13	40.6000	40.6000	40.6000	40.6000	-10.573%	1	105	-9.039%
2026-01-12	45.4000	45.4000	45.4000	45.4000	-3.404%	1	105	-18.656%
2026-01-09	47.0000	47.0000	47.0000	47.0000	+3.410%	2	105	-21.426%
2026-01-08	45.4500	45.4500	45.4500	45.4500	-4.416%	1	106	-18.746%
2026-01-06	47.5500	47.5500	47.5500	47.5500	-4.805%	1	105	-22.334%
2026-01-05	49.9500	49.9500	49.9500	49.9500	+4.827%	6	105	-26.066%
2026-01-02	49.7000	49.7000	47.2900	47.6500	-10.179%	12	111	-22.497%
2025-12-30	53.0500	53.0500	53.0500	53.0500	+5.677%	1	111	-30.386%
2025-12-29	50.2000	50.2000	50.2000	50.2000	-7.551%	3	111	-26.434%
2025-12-23	54.3000	54.3000	54.3000	54.3000	+1.023%	2	111	-31.989%
2025-12-22	53.7500	53.7500	53.7500	53.7500	-6.603%	3	109	-31.293%
2025-12-18	57.5500	57.5500	57.5500	57.5500	+3.229%	1	109	-35.830%
2025-12-16	55.7500	55.7500	55.7500	55.7500	-3.329%	2	109	-33.758%
2025-12-09	57.6700	57.6700	57.6700	57.6700	-8.242%	2	107	-35.963%
2025-12-08	62.7500	62.9200	62.7500	62.8500	+1.208%	6	107	-41.241%
2025-12-04	62.1000	62.1000	62.1000	62.1000	+13.674%	2	105	-40.531%
2025-12-03	54.6300	54.6300	54.6300	54.6300	-1.212%	3	105	-32.400%
2025-12-02	54.5000	55.3000	53.2500	55.3000	+1.935%	13	104	-33.219%
2025-12-01	54.2500	54.2500	54.2500	54.2500	-2.725%	2	98	-31.926%
2025-11-28	55.7700	55.7700	55.7700	55.7700	+5.028%	1	96	-33.782%
2025-11-25	51.9000	53.1000	51.9000	53.1000	+39.005%	2	97	-30.452%
2025-11-21	38.2000	38.2000	38.2000	38.2000	-5.911%	27	97	-3.325%
2025-11-19	41.6500	41.6500	40.6000	40.6000	-5.096%	9	100	-9.039%
2025-11-18	42.7800	42.7800	42.7800	42.7800	-4.059%	1	96	-13.675%
2025-11-17	44.5900	44.5900	44.5900	44.5900	-15.916%	1	96	-17.179%
2025-11-11	53.0300	53.0300	53.0300	53.0300	+3.675%	2	95	-30.360%
2025-11-07	46.2200	51.1500	46.2200	51.1500	-2.571%	19	93	-27.801%
2025-11-06	52.5000	52.5000	52.5000	52.5000	-8.933%	4	91	-29.657%
2025-11-05	58.3200	58.3200	57.6500	57.6500	-1.789%	5	91	-35.941%
2025-11-04	58.2100	58.7000	57.8500	58.7000	-4.304%	14	86	-37.087%
2025-10-31	62.8800	62.8800	61.3400	61.3400	-8.883%	28	76	-39.795%
2025-10-30	63.8400	69.0000	63.6500	67.3200	-21.812%	34	48	-45.143%
2025-10-24	84.2100	86.1000	84.2100	86.1000	+1.378%	2	25	-57.108%
2025-10-20	84.9300	84.9300	84.9300	84.9300	+7.370%	1	23	-56.517%
2025-10-10	84.9600	84.9600	79.1000	79.1000	-2.646%	3	22	-53.312%
2025-10-09	81.2500	81.2500	81.2500	81.2500	+5.383%	1	20	-54.548%
2025-10-08	77.1000	77.1000	77.1000	77.1000	+1.554%	1	19	-52.101%
2025-10-07	75.9200	75.9200	75.9200	75.9200	+1.227%	1	18	-51.357%
2025-10-06	70.8000	75.0000	70.8000	75.0000	-0.239%	2	18	-50.760%
2025-10-01	75.5800	75.8500	75.1800	75.1800	-16.606%	3	18	-50.878%
2025-09-29	90.1500	90.1500	90.1500	90.1500	-3.366%	1	18	-59.035%
2025-09-24	93.2900	93.2900	93.2900	93.2900	-3.874%	1	19	-60.414%
2025-09-23	97.0500	97.0500	97.0500	97.0500	-4.252%	1	19	-61.947%
2025-09-22	101.3600	101.3600	101.3600	101.3600	+6.639%	1	18	-63.566%
2025-09-15	94.9500	95.0500	94.9500	95.0500	+5.552%	2	17	-61.147%
2025-09-10	90.0500	90.0500	90.0500	90.0500	+7.587%	1	18	-58.989%
2025-08-29	83.3500	83.7000	83.3500	83.7000	-9.514%	6	14	-55.878%
2025-08-22	94.6000	94.6000	92.5000	92.5000	+6.273%	10	14	-60.076%
2025-08-21	87.0400	87.0400	87.0400	87.0400	-17.887%	1	4	-57.571%
2025-08-07	106.0000	106.0000	106.0000	106.0000	+11.579%	1	3	-65.160%
2025-08-01	95.0000	95.0000	95.0000	95.0000	-11.381%	1	4	-61.126%
2025-07-31	107.2000	107.2000	107.2000	107.2000	+35.030%	2	3	-65.550%
2025-07-17	79.3900	79.3900	79.3900	79.3900	-8.915%	1	1	-53.483%
2025-07-11	87.1600	87.1600	87.1600	87.1600	-9.341%	1	1	-57.630%
2025-07-09	96.4600	96.4600	96.1400	96.1400	0.000%	2	0	-61.587%