Dark

META20270617C940
META Jun 17 2027 940.00 Call (META270617C00940000)
option OPRA

EOD

Sep 16, 2026

33.42+0.967%(+0.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	36.6400	36.6400	33.4200	33.4200	+0.967%	5	797	0.000%
2026-09-15	33.1000	33.1000	33.1000	33.1000	+7.677%	1	797	+0.967%
2026-09-11	30.9200	30.9600	29.8300	30.7400	+2.982%	566	797	+8.718%
2026-09-10	31.3500	31.3500	29.8500	29.8500	-5.687%	3	388	+11.960%
2026-09-09	28.6200	31.6500	28.6200	31.6500	+48.592%	5	386	+5.592%
2026-09-08	21.3000	21.3000	21.3000	21.3000	-2.961%	1	386	+56.901%
2026-09-03	21.5000	21.9500	20.5700	21.9500	+20.274%	14	386	+52.255%
2026-09-02	18.0500	18.2500	18.0500	18.2500	+21.992%	2	390	+83.123%
2026-08-24	14.9600	14.9600	14.9600	14.9600	+16.420%	1	390	+123.396%
2026-08-20	13.0600	13.0600	12.8500	12.8500	-2.281%	2	389	+160.078%
2026-08-18	12.7900	13.8400	12.7900	13.1500	-30.717%	3	389	+154.144%
2026-08-14	19.8200	19.8200	18.9800	18.9800	+0.423%	6	389	+76.080%
2026-08-13	18.9000	18.9000	18.9000	18.9000	+5.705%	1	386	+76.825%
2026-08-12	18.2100	18.2100	17.8800	17.8800	-25.840%	3	386	+86.913%
2026-08-11	23.6000	24.1200	23.6000	24.1100	+15.913%	19	386	+38.615%
2026-08-10	20.8000	20.8000	20.8000	20.8000	-3.926%	1	386	+60.673%
2026-08-07	21.6500	21.6500	21.6500	21.6500	+2.123%	1	385	+54.365%
2026-08-04	21.2700	21.2700	21.2000	21.2000	-3.196%	4	384	+57.642%
2026-08-03	14.0000	21.9000	14.0000	21.9000	+46.097%	52	383	+52.603%
2026-07-31	15.1500	15.1500	14.9900	14.9900	+12.453%	3	383	+122.949%
2026-07-30	13.7000	13.7000	12.6600	13.3300	-39.132%	4	380	+150.713%
2026-07-29	22.9800	22.9800	21.8700	21.9000	-8.750%	5	378	+52.603%
2026-07-28	24.0000	24.0000	24.0000	24.0000	-41.945%	1	378	+39.250%
2026-07-17	39.4600	41.3400	39.4600	41.3400	-15.374%	2	378	-19.158%
2026-07-16	52.5400	52.5400	48.8500	48.8500	-8.521%	2	378	-31.586%
2026-07-15	53.4000	53.4000	53.4000	53.4000	+12.706%	1	377	-37.416%
2026-07-14	47.3500	47.5000	47.3500	47.3800	-2.107%	82	377	-29.464%
2026-07-13	48.4000	48.4000	48.4000	48.4000	-3.142%	2	359	-30.950%
2026-07-10	49.0000	51.6500	48.0000	49.9700	+42.771%	15	359	-33.120%
2026-07-09	30.4500	35.0000	30.4500	35.0000	+15.321%	9	365	-4.514%
2026-07-07	28.1500	30.3500	28.1500	30.3500	+41.163%	2	362	+10.115%
2026-07-06	21.5000	21.5000	21.5000	21.5000	-1.826%	1	364	+55.442%
2026-07-02	21.9000	21.9000	21.9000	21.9000	-21.786%	2	364	+52.603%
2026-07-01	25.5000	31.0000	25.5000	28.0000	+87.041%	11	364	+19.357%
2026-06-26	14.9700	14.9700	14.9700	14.9700	-3.357%	1	366	+123.246%
2026-06-25	15.7500	16.1200	15.4900	15.4900	-15.815%	22	366	+115.752%
2026-06-22	18.4000	18.4000	18.4000	18.4000	-15.789%	1	364	+81.630%
2026-06-17	21.8500	21.8500	21.8500	21.8500	+15.000%	1	362	+52.952%
2026-06-12	19.1500	19.3000	19.0000	19.0000	-13.440%	6	362	+75.895%
2026-06-09	21.9500	21.9500	21.9500	21.9500	-3.728%	1	365	+52.255%
2026-06-08	23.2900	24.6500	22.8000	22.8000	-7.879%	18	366	+46.579%
2026-06-05	29.6000	29.6000	24.5000	24.7500	-17.500%	6	373	+35.030%
2026-06-04	34.5000	34.5000	30.0000	30.0000	-3.537%	14	372	+11.400%
2026-06-03	29.3100	31.1000	29.3100	31.1000	+15.313%	12	370	+7.460%
2026-06-02	26.9700	26.9700	26.9700	26.9700	-3.575%	1	368	+23.915%
2026-06-01	27.7000	28.0800	27.3000	27.9700	-3.184%	15	368	+19.485%
2026-05-29	28.6500	28.8900	28.6500	28.8900	-3.539%	6	360	+15.680%
2026-05-28	33.7100	33.7100	29.9000	29.9500	-5.341%	21	354	+11.586%
2026-05-27	24.0200	31.6400	24.0200	31.6400	+36.321%	23	356	+5.626%
2026-05-26	23.2100	23.2100	23.2100	23.2100	-1.611%	4	333	+43.990%
2026-05-22	24.4000	24.4000	23.5900	23.5900	+3.239%	2	337	+41.670%
2026-05-19	22.8500	22.8500	22.8500	22.8500	-8.819%	3	337	+46.258%
2026-05-15	25.0600	25.0600	25.0600	25.0600	-6.248%	1	335	+33.360%
2026-05-07	26.7000	26.7300	26.7000	26.7300	+21.500%	2	335	+25.028%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-9.465%	2	335	+51.909%
2026-05-04	24.3000	24.3000	24.3000	24.3000	+1.887%	1	333	+37.531%
2026-04-30	23.8000	23.8500	23.8000	23.8500	-43.160%	21	333	+40.126%
2026-04-29	41.5700	41.9600	41.5700	41.9600	-6.797%	5	333	-20.353%
2026-04-27	44.9500	45.0200	44.8000	45.0200	+16.181%	13	329	-25.766%
2026-04-23	39.0800	39.3600	38.7500	38.7500	-9.357%	14	326	-13.755%
2026-04-22	42.7500	42.7500	42.7500	42.7500	-6.903%	1	335	-21.825%
2026-04-17	45.7200	45.9200	45.7200	45.9200	+4.601%	146	334	-27.221%
2026-04-16	43.3500	43.9000	43.2500	43.9000	+2.642%	13	189	-23.872%
2026-04-15	42.7700	42.7700	42.7700	42.7700	+8.278%	1	183	-21.861%
2026-04-14	41.0300	41.0300	39.5000	39.5000	+32.728%	21	183	-15.392%
2026-04-08	29.7600	29.7600	29.7600	29.7600	+44.818%	1	180	+12.298%
2026-04-06	20.5500	20.5500	20.5500	20.5500	-8.869%	1	180	+62.628%
2026-04-01	22.1000	22.5500	22.1000	22.5500	+16.058%	3	180	+48.204%
2026-03-31	19.4300	19.4300	19.4300	19.4300	+12.965%	1	181	+72.002%
2026-03-26	19.9000	19.9000	17.2000	17.2000	-29.218%	5	180	+94.302%
2026-03-25	24.3000	24.3000	24.3000	24.3000	-6.214%	10	178	+37.531%
2026-03-23	25.3800	25.9100	25.3800	25.9100	+10.538%	2	173	+28.985%
2026-03-20	24.3800	24.3800	23.4400	23.4400	-17.465%	22	171	+42.577%
2026-03-18	27.8000	28.4000	27.8000	28.4000	-0.316%	3	173	+17.676%
2026-03-17	29.2200	29.2500	28.4900	28.4900	-6.252%	14	172	+17.304%
2026-03-16	30.3900	30.3900	30.3900	30.3900	+5.156%	4	172	+9.970%
2026-03-13	31.2000	31.2000	28.9000	28.9000	-17.429%	7	170	+15.640%
2026-03-12	35.0000	35.0000	35.0000	35.0000	+5.422%	1	173	-4.514%
2026-03-09	33.2000	33.2000	33.2000	33.2000	-14.653%	3	173	+0.663%
2026-03-03	39.2500	39.4000	38.9000	38.9000	+1.832%	3	171	-14.087%
2026-02-23	38.2000	38.2000	38.2000	38.2000	-2.551%	1	172	-12.513%
2026-02-13	39.2000	39.2000	39.2000	39.2000	-5.769%	2	172	-14.745%
2026-02-12	41.6000	41.6000	41.6000	41.6000	-7.556%	1	172	-19.663%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-5.759%	1	172	-25.733%
2026-02-10	48.9200	48.9200	47.7500	47.7500	-9.048%	2	171	-30.010%
2026-02-03	54.5000	54.5000	52.5000	52.5000	-10.638%	7	170	-36.343%
2026-02-02	58.7500	58.7500	58.7500	58.7500	-5.455%	4	168	-43.115%
2026-01-30	62.6700	62.6700	62.1200	62.1400	-5.130%	3	170	-46.218%
2026-01-29	68.9000	69.5500	65.5000	65.5000	+24.288%	13	169	-48.977%
2026-01-28	52.3500	53.5500	52.3500	52.7000	-3.972%	29	180	-36.584%
2026-01-27	53.9000	54.8800	53.9000	54.8800	-0.795%	3	206	-39.103%
2026-01-26	56.0000	56.0000	55.2100	55.3200	+7.773%	12	205	-39.588%
2026-01-23	50.4000	51.3300	50.4000	51.3300	+15.608%	3	209	-34.892%
2026-01-22	44.4000	44.4000	44.4000	44.4000	+27.733%	2	210	-24.730%
2026-01-21	34.8000	34.8000	34.7000	34.7600	+8.966%	3	210	-3.855%
2026-01-20	31.9800	32.2500	31.9000	31.9000	-8.857%	5	210	+4.765%
2026-01-16	35.0000	35.0000	35.0000	35.0000	-1.130%	1	210	-4.514%
2026-01-15	35.3400	35.4000	35.3400	35.4000	+0.568%	2	210	-5.593%
2026-01-14	35.0800	35.2000	35.0800	35.2000	-6.208%	2	209	-5.057%
2026-01-13	37.4500	37.5400	37.4500	37.5300	-8.172%	3	208	-10.951%
2026-01-12	42.1000	42.1000	40.8700	40.8700	-6.583%	6	207	-18.229%
2026-01-09	43.8000	43.8000	43.7500	43.7500	+3.673%	2	206	-23.611%
2026-01-08	42.1000	42.2000	42.1000	42.2000	-3.543%	2	206	-20.806%
2026-01-07	43.7500	43.7500	43.7500	43.7500	-0.794%	1	206	-23.611%
2026-01-06	44.1000	44.1000	44.1000	44.1000	-6.270%	1	206	-24.218%
2026-01-05	47.0500	47.0500	47.0500	47.0500	-2.970%	2	211	-28.969%
2025-12-31	48.4500	48.4900	48.3500	48.4900	-10.120%	19	211	-31.079%
2025-12-18	53.6500	54.0000	53.6500	53.9500	+3.372%	7	211	-38.054%
2025-12-17	52.1900	52.1900	52.1900	52.1900	+3.757%	2	204	-35.965%
2025-12-11	49.4000	50.6600	49.4000	50.3000	+1.616%	3	204	-33.559%
2025-12-10	49.5000	49.5000	49.5000	49.5000	-8.316%	1	205	-32.485%
2025-12-09	53.9900	53.9900	53.9900	53.9900	-9.261%	1	205	-38.100%
2025-12-08	59.6000	59.7000	59.5000	59.5000	-1.359%	34	205	-43.832%
2025-12-05	60.3200	60.3200	60.3200	60.3200	+17.652%	1	194	-44.595%
2025-12-03	51.2700	51.2700	51.2700	51.2700	-0.928%	3	193	-34.816%
2025-12-02	50.6000	51.8500	49.8500	51.7500	+1.371%	26	190	-35.420%
2025-12-01	51.0500	51.0500	51.0500	51.0500	+8.988%	2	175	-34.535%
2025-11-25	46.9500	46.9500	46.8400	46.8400	+20.722%	3	173	-28.651%
2025-11-24	38.8000	38.8000	38.8000	38.8000	+9.142%	1	173	-13.866%
2025-11-21	35.5500	35.5500	35.5500	35.5500	-6.201%	1	174	-5.992%
2025-11-19	38.8600	38.8600	37.9000	37.9000	-11.033%	3	174	-11.821%
2025-11-18	38.1700	42.6000	38.1700	42.6000	-0.117%	3	173	-21.549%
2025-11-17	42.6500	42.6500	42.6500	42.6500	-4.372%	4	173	-21.641%
2025-11-14	45.8000	45.8000	44.5000	44.6000	-0.446%	4	173	-25.067%
2025-11-13	47.3100	47.3100	44.4500	44.8000	-9.128%	8	173	-25.402%
2025-11-12	49.3000	49.3000	49.3000	49.3000	-5.916%	1	172	-32.211%
2025-11-10	51.7700	52.4000	49.4000	52.4000	+11.489%	5	172	-36.221%
2025-11-07	44.4100	47.0000	43.3700	47.0000	-2.429%	18	174	-28.894%
2025-11-06	51.4000	51.4000	48.1700	48.1700	-10.796%	4	159	-30.621%
2025-11-05	54.0000	54.0000	54.0000	54.0000	+4.753%	1	158	-38.111%
2025-11-04	52.0000	52.0000	51.3400	51.5500	-8.356%	105	159	-35.170%
2025-11-03	61.0000	61.6000	56.2500	56.2500	-5.779%	32	66	-40.587%
2025-10-31	61.1300	61.1300	59.7000	59.7000	-8.716%	4	66	-44.020%
2025-10-30	59.3400	65.4000	57.5100	65.4000	-12.951%	12	65	-48.899%
2025-10-15	75.1300	75.1300	75.1300	75.1300	+1.458%	1	60	-55.517%
2025-10-13	74.0500	74.0500	74.0500	74.0500	-2.822%	15	59	-54.868%
2025-10-10	78.4200	78.4200	76.1300	76.2000	-3.115%	3	46	-56.142%
2025-10-09	78.6500	78.6500	78.6500	78.6500	+10.697%	1	47	-57.508%
2025-10-08	71.0500	71.0500	71.0500	71.0500	-2.685%	3	47	-52.963%
2025-10-07	73.0100	73.0100	73.0100	73.0100	+5.202%	10	46	-54.225%
2025-10-06	69.4000	69.4000	69.4000	69.4000	-3.167%	1	46	-51.844%
2025-10-01	72.1800	72.1800	71.6700	71.6700	-12.255%	2	45	-53.370%
2025-09-26	81.6800	81.6800	81.6800	81.6800	-10.340%	3	45	-59.084%
2025-09-23	93.9000	93.9000	91.1000	91.1000	-3.393%	2	45	-63.315%
2025-09-22	94.3000	94.3000	94.3000	94.3000	-4.264%	1	45	-64.560%
2025-09-16	98.5000	98.5000	98.5000	98.5000	+19.830%	2	44	-66.071%
2025-09-12	82.2000	82.2000	82.2000	82.2000	-1.131%	1	44	-59.343%
2025-09-10	83.1400	83.1400	83.1400	83.1400	+1.033%	1	44	-59.803%
2025-09-05	82.2900	82.2900	82.2900	82.2900	+9.210%	1	43	-59.388%
2025-09-02	75.4600	75.4600	73.8000	75.3500	-3.024%	17	42	-55.647%
2025-08-29	77.8000	77.8000	77.7000	77.7000	-7.500%	2	26	-56.988%
2025-08-28	84.0000	84.0000	84.0000	84.0000	+1.388%	2	26	-60.214%
2025-08-20	82.8500	82.8500	82.8500	82.8500	-7.482%	10	25	-59.662%
2025-08-19	89.4500	89.5500	89.4500	89.5500	-7.899%	2	15	-62.680%
2025-08-08	97.2300	97.2300	97.2300	97.2300	-0.786%	1	15	-65.628%
2025-08-05	98.0000	98.0000	98.0000	98.0000	+10.063%	10	15	-65.898%
2025-08-01	89.0400	89.0400	89.0400	89.0400	-12.319%	1	5	-62.466%
2025-07-31	101.0000	101.7500	101.0000	101.5500	+51.567%	4	4	-67.090%
2025-07-30	67.0000	67.0000	67.0000	67.0000	-19.267%	1	1	-50.119%
2025-07-11	81.5200	82.9900	81.5200	82.9900	-9.429%	2	1	-59.730%
2025-07-09	92.2000	92.3000	91.6300	91.6300	0.000%	4	2	-63.527%