Dark

META20270617C960
META Jun 17 2027 960.00 Call (META270617C00960000)
option OPRA

EOD

Sep 17, 2026

32.50+4.704%(+1.46)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.4000	32.5000	30.4000	32.5000	+4.704%	10	644	0.000%
2026-09-16	33.4200	33.4200	31.0400	31.0400	+0.943%	3	642	+4.704%
2026-09-15	30.7500	30.7500	30.7500	30.7500	+17.861%	2	641	+5.691%
2026-09-11	28.4300	28.5500	26.0900	26.0900	-7.939%	398	639	+24.569%
2026-09-09	25.0000	30.0300	25.0000	28.3400	+34.952%	10	297	+14.679%
2026-09-08	20.3000	21.2000	20.1000	21.0000	+6.061%	119	292	+54.762%
2026-09-03	19.8000	19.8000	19.8000	19.8000	+23.364%	1	268	+64.141%
2026-09-02	15.3000	16.0500	15.3000	16.0500	+16.304%	11	269	+102.492%
2026-09-01	13.8000	13.8000	13.8000	13.8000	+2.602%	1	278	+135.507%
2026-08-31	13.4500	13.4500	13.4500	13.4500	-25.278%	71	277	+141.636%
2026-08-26	17.1000	18.0000	17.1000	18.0000	+25.698%	2	216	+80.556%
2026-08-25	14.3800	14.3800	14.3200	14.3200	+10.154%	2	216	+126.955%
2026-08-24	13.0000	13.0000	13.0000	13.0000	+4.000%	1	216	+150.000%
2026-08-20	11.9600	12.5000	11.9600	12.5000	-2.344%	5	217	+160.000%
2026-08-19	11.4500	12.8000	11.4500	12.8000	+6.667%	3	217	+153.906%
2026-08-18	12.0000	12.0000	12.0000	12.0000	-14.286%	10	216	+170.833%
2026-08-17	14.0000	14.0000	14.0000	14.0000	-21.171%	1	206	+132.143%
2026-08-13	17.7300	17.7600	17.7300	17.7600	+5.714%	6	205	+82.995%
2026-08-12	16.8000	16.8000	16.8000	16.8000	-13.846%	1	203	+93.452%
2026-08-10	19.0000	19.5000	19.0000	19.5000	-4.878%	2	203	+66.667%
2026-08-07	19.8900	21.3000	19.8900	20.5000	-0.243%	6	202	+58.537%
2026-08-06	20.5500	20.5500	20.5500	20.5500	+4.474%	1	201	+58.151%
2026-08-03	17.0800	19.6700	17.0800	19.6700	+44.632%	3	200	+65.226%
2026-07-31	13.5000	13.6000	13.5000	13.6000	+18.261%	2	198	+138.971%
2026-07-30	12.2500	12.9000	11.5000	11.5000	-46.136%	10	197	+182.609%
2026-07-29	21.3500	21.3500	21.3500	21.3500	-3.043%	1	195	+52.225%
2026-07-28	22.3200	22.3200	21.9300	22.0200	-25.229%	4	194	+47.593%
2026-07-23	29.4500	29.4500	29.4500	29.4500	-26.687%	1	193	+10.357%
2026-07-20	40.1700	40.1700	40.1700	40.1700	-1.568%	1	194	-19.094%
2026-07-17	40.8100	40.8100	40.8100	40.8100	-18.624%	1	194	-20.363%
2026-07-15	50.1500	50.1500	50.1500	50.1500	+12.950%	1	194	-35.194%
2026-07-14	44.3000	44.4000	44.3000	44.4000	-4.925%	2	194	-26.802%
2026-07-13	49.0000	49.0000	46.7000	46.7000	-2.096%	5	193	-30.407%
2026-07-10	44.0000	47.7000	44.0000	47.7000	+79.526%	6	197	-31.866%
2026-07-09	26.2000	26.5700	26.2000	26.5700	-0.338%	3	199	+22.318%
2026-07-07	25.2600	26.6600	25.2600	26.6600	+31.980%	4	199	+21.905%
2026-07-06	20.2000	20.2000	20.2000	20.2000	-24.060%	1	198	+60.891%
2026-07-01	23.2000	28.5000	23.2000	26.6000	+82.818%	17	198	+22.180%
2026-06-30	14.5500	14.5500	14.5500	14.5500	+5.130%	2	211	+123.368%
2026-06-26	13.8400	13.8400	13.8400	13.8400	-9.305%	1	210	+134.827%
2026-06-25	15.2600	15.2600	15.2600	15.2600	-5.100%	1	210	+112.975%
2026-06-24	16.0800	16.0800	16.0800	16.0800	-7.320%	1	210	+102.114%
2026-06-23	17.3500	17.3500	17.3500	17.3500	+2.967%	1	210	+87.320%
2026-06-22	16.8500	16.8500	16.8500	16.8500	-26.419%	1	211	+92.878%
2026-06-16	22.8200	23.1500	22.8200	22.9000	+5.287%	4	210	+41.921%
2026-06-15	19.9000	22.0000	19.9000	21.7500	+22.881%	17	208	+49.425%
2026-06-12	18.4700	18.4700	17.6500	17.7000	-2.372%	12	203	+83.616%
2026-06-10	18.7000	18.8000	18.1300	18.1300	-10.557%	4	197	+79.261%
2026-06-09	22.4600	22.4600	20.2700	20.2700	-7.864%	3	198	+60.335%
2026-06-08	22.1500	22.1500	21.9000	22.0000	-4.762%	6	197	+47.727%
2026-06-05	27.9000	27.9000	23.1000	23.1000	-26.410%	5	193	+40.693%
2026-06-04	31.7000	31.7000	31.3900	31.3900	+21.667%	3	190	+3.536%
2026-06-02	25.8000	25.8000	25.8000	25.8000	+0.585%	1	189	+25.969%
2026-06-01	25.5500	25.6500	25.5500	25.6500	-5.000%	2	188	+26.706%
2026-05-29	27.0000	27.0000	27.0000	27.0000	-3.743%	1	188	+20.370%
2026-05-28	29.0000	29.0000	28.0500	28.0500	-0.532%	2	188	+15.865%
2026-05-27	28.2000	28.2000	28.2000	28.2000	+26.742%	5	188	+15.248%
2026-05-26	22.2000	22.2500	22.2000	22.2500	+4.460%	3	193	+46.067%
2026-05-22	21.3100	21.4500	21.3000	21.3000	-3.226%	16	192	+52.582%
2026-05-18	22.0100	22.0100	22.0100	22.0100	-6.061%	1	183	+47.660%
2026-05-15	23.4300	23.4300	23.4300	23.4300	+1.297%	4	183	+38.711%
2026-05-13	23.2500	23.2500	23.1300	23.1300	+19.411%	6	181	+40.510%
2026-05-12	19.3700	19.3700	19.3700	19.3700	-19.459%	2	176	+67.785%
2026-05-06	24.0500	24.0500	24.0500	24.0500	+5.252%	1	176	+35.135%
2026-05-04	22.8900	22.8900	22.8500	22.8500	-3.992%	2	177	+42.232%
2026-05-01	24.0000	24.0000	23.6800	23.8000	+9.425%	6	177	+36.555%
2026-04-30	21.8000	21.8000	21.7500	21.7500	-43.345%	2	177	+49.425%
2026-04-29	38.3600	38.3900	38.3600	38.3900	+5.612%	2	177	-15.343%
2026-04-23	36.3500	36.3500	36.3500	36.3500	-4.718%	5	176	-10.591%
2026-04-20	39.2300	39.2300	38.1500	38.1500	-10.446%	22	171	-14.810%
2026-04-17	42.6000	42.6000	42.6000	42.6000	+7.332%	9	160	-23.709%
2026-04-16	39.9500	39.9500	39.4500	39.6900	+4.310%	27	169	-18.115%
2026-04-15	38.0500	38.0500	38.0500	38.0500	+4.677%	1	162	-14.586%
2026-04-14	37.0000	37.0000	36.3500	36.3500	+27.768%	12	163	-10.591%
2026-04-13	27.0500	28.4500	27.0500	28.4500	+5.370%	11	174	+14.236%
2026-04-08	20.5500	27.0000	20.5500	27.0000	+50.838%	2	174	+20.370%
2026-04-06	17.9000	17.9000	17.9000	17.9000	+2.874%	3	174	+81.564%
2026-04-02	17.2800	17.4000	17.2800	17.4000	-11.315%	12	159	+86.782%
2026-04-01	19.6200	19.6200	19.6200	19.6200	+0.102%	1	159	+65.647%
2026-03-31	19.6000	19.6000	19.6000	19.6000	+44.330%	1	158	+65.816%
2026-03-27	13.5500	13.5800	13.4200	13.5800	-13.227%	77	157	+139.323%
2026-03-26	15.6500	15.6500	15.6500	15.6500	-33.574%	1	144	+107.668%
2026-03-23	23.5600	23.5600	23.5600	23.5600	+10.610%	17	145	+37.946%
2026-03-20	21.3000	21.3000	21.3000	21.3000	-23.105%	20	153	+52.582%
2026-03-16	28.8000	29.3500	27.7000	27.7000	+1.280%	12	153	+17.329%
2026-03-13	27.4500	27.4500	27.3500	27.3500	-10.181%	11	151	+18.830%
2026-03-09	30.4500	30.4500	30.4500	30.4500	-10.441%	1	141	+6.732%
2026-03-06	32.8200	34.0000	32.8200	34.0000	-5.817%	2	141	-4.412%
2026-03-03	34.6000	36.9500	34.6000	36.1000	-3.295%	28	142	-9.972%
2026-02-26	37.3300	37.3300	37.3300	37.3300	+2.894%	1	129	-12.939%
2026-02-25	36.2800	36.2800	36.2800	36.2800	+8.396%	1	129	-10.419%
2026-02-17	33.9100	33.9100	33.4700	33.4700	-5.050%	31	129	-2.898%
2026-02-13	35.2500	35.2500	35.2500	35.2500	-9.708%	1	120	-7.801%
2026-02-12	39.0400	39.0400	39.0400	39.0400	-16.652%	7	120	-16.752%
2026-02-10	46.8400	46.8400	46.8400	46.8400	+14.579%	1	113	-30.615%
2026-02-06	40.8800	40.8800	40.8800	40.8800	-4.709%	1	112	-20.499%
2026-02-04	43.1300	43.4000	42.9000	42.9000	-11.637%	3	112	-24.242%
2026-02-03	50.9500	50.9500	48.5500	48.5500	-11.227%	4	112	-33.059%
2026-02-02	57.4000	57.4000	54.6500	54.6900	-5.723%	5	110	-40.574%
2026-01-30	57.9000	58.0500	57.9000	58.0100	-13.042%	3	110	-43.975%
2026-01-29	66.7100	66.7100	66.7100	66.7100	+31.422%	1	110	-51.282%
2026-01-27	50.6400	50.7600	50.6400	50.7600	-2.064%	2	110	-35.973%
2026-01-26	51.6500	51.8300	51.6500	51.8300	+12.016%	2	109	-37.295%
2026-01-23	46.2700	46.2700	46.2700	46.2700	+43.473%	1	109	-29.760%
2026-01-21	32.1400	32.2500	32.1400	32.2500	+7.679%	2	109	+0.775%
2026-01-20	29.7000	29.9500	29.7000	29.9500	-14.060%	133	109	+8.514%
2026-01-13	34.7200	34.8500	34.7200	34.8500	-8.289%	3	146	-6.743%
2026-01-12	39.1000	39.3400	38.0000	38.0000	-6.289%	3	146	-14.474%
2026-01-09	40.1800	40.7000	40.1500	40.5500	+3.312%	6	144	-19.852%
2026-01-08	39.2500	39.2500	39.2500	39.2500	-4.034%	1	143	-17.197%
2026-01-06	40.9000	40.9000	40.9000	40.9000	-7.717%	1	143	-20.538%
2026-01-05	44.3200	44.3200	44.3200	44.3200	+5.398%	1	144	-26.670%
2026-01-02	44.0000	44.0000	42.0500	42.0500	-11.474%	2	144	-22.711%
2025-12-24	47.5000	47.5000	47.5000	47.5000	-6.551%	5	150	-31.579%
2025-12-18	50.5000	50.8300	50.5000	50.8300	+8.380%	3	150	-36.061%
2025-12-17	46.9000	46.9000	46.9000	46.9000	-1.883%	1	151	-30.704%
2025-12-10	47.8000	47.8000	47.8000	47.8000	-6.090%	1	151	-32.008%
2025-12-09	50.9000	50.9000	50.9000	50.9000	-8.945%	1	151	-36.149%
2025-12-08	55.7500	56.0000	55.7500	55.9000	-1.184%	6	150	-41.860%
2025-12-05	56.5700	56.5700	56.5700	56.5700	+3.893%	1	150	-42.549%
2025-12-04	55.5000	55.5000	54.3000	54.4500	+18.679%	10	150	-40.312%
2025-11-28	45.8800	45.8800	45.8800	45.8800	-0.456%	5	156	-29.163%
2025-11-26	46.0900	46.0900	46.0900	46.0900	+2.719%	10	156	-29.486%
2025-11-25	44.5700	45.1200	44.5700	44.8700	+35.151%	3	156	-27.569%
2025-11-21	33.2000	33.2000	33.2000	33.2000	-6.479%	1	155	-2.108%
2025-11-19	37.0000	37.0000	35.5000	35.5000	-0.755%	2	155	-8.451%
2025-11-18	35.7700	35.7700	35.7700	35.7700	-16.814%	1	155	-9.142%
2025-11-12	43.0000	43.0000	43.0000	43.0000	-13.219%	1	155	-24.419%
2025-11-10	49.4200	49.5500	49.4200	49.5500	+15.852%	15	155	-34.410%
2025-11-07	41.6000	42.7700	41.6000	42.7700	-11.358%	4	145	-24.012%
2025-11-04	49.2000	49.2000	48.2500	48.2500	-8.962%	4	145	-32.642%
2025-11-03	57.8000	57.8000	53.0000	53.0000	-2.214%	3	144	-38.679%
2025-10-31	59.0000	59.0000	53.6000	54.2000	-7.192%	28	144	-40.037%
2025-10-30	54.8000	61.0000	54.8000	58.4000	-31.536%	21	136	-44.349%
2025-10-29	85.3000	85.3000	85.3000	85.3000	+1.985%	7	142	-61.899%
2025-10-28	83.6400	83.6400	83.6400	83.6400	+4.865%	1	149	-61.143%
2025-10-27	79.7600	79.7600	79.7600	79.7600	+8.047%	5	149	-59.253%
2025-10-24	73.8200	73.8200	73.8200	73.8200	-1.006%	1	149	-55.974%
2025-10-20	73.7500	74.5700	73.7500	74.5700	+5.833%	2	148	-56.417%
2025-10-16	70.4600	70.4600	70.4600	70.4600	-5.676%	1	147	-53.875%
2025-10-10	74.7000	74.7000	74.7000	74.7000	+3.750%	1	147	-56.493%
2025-10-09	71.8500	72.0000	71.8500	72.0000	+2.975%	2	146	-54.861%
2025-10-08	68.9500	69.9200	68.9500	69.9200	+7.569%	3	146	-53.518%
2025-10-06	65.0000	65.0000	65.0000	65.0000	-5.933%	1	144	-50.000%
2025-10-02	69.1000	69.1000	69.1000	69.1000	+4.665%	5	144	-52.967%
2025-10-01	67.6800	67.6800	65.8800	66.0200	-15.683%	30	139	-50.772%
2025-09-26	78.2000	78.3000	78.2000	78.3000	-5.663%	25	111	-58.493%
2025-09-23	84.5500	84.5500	83.0000	83.0000	-7.159%	2	90	-60.843%
2025-09-22	90.0000	90.0000	89.4000	89.4000	+6.938%	4	88	-63.647%
2025-09-15	83.6500	83.6500	83.6000	83.6000	+19.173%	2	84	-61.124%
2025-09-02	68.8500	70.1500	68.5000	70.1500	-2.637%	15	84	-53.671%
2025-08-29	72.6000	73.0500	72.0500	72.0500	-7.806%	20	72	-54.892%
2025-08-28	78.1500	78.1500	78.1500	78.1500	-3.578%	10	72	-58.413%
2025-08-25	81.0500	81.0500	81.0500	81.0500	+0.124%	1	62	-59.901%
2025-08-22	80.9500	80.9500	80.9500	80.9500	-3.516%	1	62	-59.852%
2025-08-19	83.9000	83.9000	83.9000	83.9000	-14.221%	6	62	-61.263%
2025-08-13	97.8100	97.8100	97.8100	97.8100	-4.669%	2	56	-66.772%
2025-08-12	102.4500	102.6000	102.4500	102.6000	+19.302%	6	54	-68.324%
2025-08-01	86.0000	86.0000	86.0000	86.0000	+24.946%	1	50	-62.209%
2025-07-17	68.8300	68.8300	68.8300	68.8300	-10.622%	1	49	-52.782%
2025-07-11	77.0100	77.0100	77.0100	77.0100	-4.537%	1	48	-57.798%
2025-07-10	82.3000	82.3000	80.2100	80.6700	-6.944%	6	48	-59.712%
2025-07-09	85.6500	87.5200	84.6400	86.6900	0.000%	90	0	-62.510%