Dark

META20270617C980
META Jun 17 2027 980.00 Call (META270617C00980000)
option OPRA

EOD

Sep 17, 2026

29.15+5.578%(+1.54)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.2500	29.3000	27.8500	29.1500	+5.578%	5	709	0.000%
2026-09-15	27.6100	27.6100	27.6100	27.6100	+6.192%	1	710	+5.578%
2026-09-14	25.0000	26.0000	25.0000	26.0000	+11.588%	2	710	+12.115%
2026-09-11	26.6300	26.6300	23.3000	23.3000	-6.426%	447	712	+25.107%
2026-09-10	26.5000	26.5000	24.9000	24.9000	-5.539%	40	357	+17.068%
2026-09-09	25.0000	27.8000	25.0000	26.3600	+40.587%	15	342	+10.584%
2026-09-08	18.0000	18.7500	17.7500	18.7500	+15.031%	37	338	+55.467%
2026-09-04	16.3000	16.3000	16.3000	16.3000	-9.444%	1	332	+78.834%
2026-09-03	17.5500	18.3400	17.5500	18.0000	+25.962%	34	332	+61.944%
2026-09-02	14.2900	14.2900	14.2900	14.2900	+23.190%	2	327	+103.989%
2026-09-01	11.6000	11.6000	11.6000	11.6000	-7.937%	1	327	+151.293%
2026-08-27	14.6200	14.6200	12.6000	12.6000	-23.404%	34	326	+131.349%
2026-08-26	15.3000	16.4500	15.3000	16.4500	+33.198%	3	349	+77.204%
2026-08-24	12.3500	12.3500	12.3500	12.3500	+8.333%	2	351	+136.032%
2026-08-19	10.6800	11.8800	10.6800	11.4000	+4.205%	14	351	+155.702%
2026-08-18	10.8400	11.4500	10.8400	10.9400	-15.846%	8	350	+166.453%
2026-08-17	13.1500	13.2500	12.7500	13.0000	-19.003%	9	355	+124.231%
2026-08-14	17.4500	17.4500	16.0500	16.0500	-5.865%	2	352	+81.620%
2026-08-13	16.1100	17.0500	16.1100	17.0500	+11.803%	27	351	+70.968%
2026-08-12	16.5000	16.5000	14.8000	15.2500	-19.525%	11	329	+91.148%
2026-08-11	20.1500	20.1500	18.9500	18.9500	-2.821%	2	330	+53.826%
2026-08-10	19.5000	19.5000	19.5000	19.5000	+4.839%	4	331	+49.487%
2026-08-07	18.6000	18.6000	18.6000	18.6000	-0.268%	1	327	+56.720%
2026-08-06	18.6500	18.6500	18.6500	18.6500	+10.355%	1	326	+56.300%
2026-08-05	16.7500	16.9000	16.7500	16.9000	+0.775%	70	326	+72.485%
2026-08-04	16.6500	16.7700	16.6500	16.7700	-6.833%	3	275	+73.822%
2026-08-03	16.6400	18.9000	16.6400	18.0000	+63.636%	3	273	+61.944%
2026-07-30	12.0800	12.0800	11.0000	11.0000	-45.679%	34	273	+165.000%
2026-07-28	20.2500	20.2500	20.2500	20.2500	-5.108%	1	268	+43.951%
2026-07-27	22.4500	22.4500	21.3400	21.3400	-9.075%	30	267	+36.598%
2026-07-24	24.2500	24.2500	23.4700	23.4700	-13.554%	5	297	+24.201%
2026-07-23	27.2000	27.2000	27.1500	27.1500	-27.445%	10	297	+7.366%
2026-07-20	37.4200	37.4200	37.4200	37.4200	+9.415%	1	302	-22.100%
2026-07-17	36.5000	36.5000	34.1000	34.2000	-19.529%	21	303	-14.766%
2026-07-16	45.6300	45.6300	42.5000	42.5000	-12.281%	21	298	-31.412%
2026-07-15	50.0000	50.0000	47.0500	48.4500	+16.327%	141	287	-39.835%
2026-07-14	41.5000	41.6500	41.5000	41.6500	-3.409%	2	198	-30.012%
2026-07-13	43.4500	43.4500	43.0600	43.1200	-4.770%	31	197	-32.398%
2026-07-10	42.8200	46.6000	42.8200	45.2800	+70.868%	6	176	-35.623%
2026-07-09	24.3500	26.5000	24.3500	26.5000	+5.117%	3	173	+10.000%
2026-07-07	25.2500	25.2500	25.2100	25.2100	+17.038%	2	172	+15.629%
2026-07-06	21.5400	21.5400	21.5400	21.5400	+14.574%	6	173	+35.330%
2026-07-02	18.9500	18.9500	18.8000	18.8000	-17.976%	11	183	+55.053%
2026-07-01	20.2200	22.9200	20.2200	22.9200	+49.804%	11	183	+27.182%
2026-06-23	15.3000	15.3000	15.3000	15.3000	-13.657%	2	173	+90.523%
2026-06-17	17.7200	17.7200	17.7200	17.7200	-15.619%	25	188	+64.503%
2026-06-15	20.8000	21.0000	20.8000	21.0000	+26.888%	3	188	+38.810%
2026-06-11	15.9000	16.5500	15.9000	16.5500	-3.329%	2	188	+76.133%
2026-06-10	17.2400	17.2400	17.1100	17.1200	-12.205%	4	187	+70.269%
2026-06-09	19.5000	19.5000	19.5000	19.5000	-4.412%	6	183	+49.487%
2026-06-08	20.5500	20.5500	20.4000	20.4000	+2.000%	3	181	+42.892%
2026-06-05	25.8000	25.8000	20.0000	20.0000	-31.034%	2	180	+45.750%
2026-06-04	29.5000	29.5000	29.0000	29.0000	+20.332%	2	179	+0.517%
2026-06-01	23.6500	24.1000	23.5200	24.1000	+0.417%	23	179	+20.954%
2026-05-29	24.0000	24.0000	24.0000	24.0000	-4.988%	1	173	+21.458%
2026-05-28	26.5000	26.5000	25.2600	25.2600	-3.033%	3	173	+15.400%
2026-05-27	26.0500	26.0500	26.0500	26.0500	+27.696%	5	174	+11.900%
2026-05-26	20.4500	20.4500	20.2500	20.4000	+0.990%	33	179	+42.892%
2026-05-18	20.4500	20.4500	20.2000	20.2000	-9.620%	11	166	+44.307%
2026-05-14	22.3500	22.3500	22.3500	22.3500	-0.445%	2	162	+30.425%
2026-05-07	22.4500	22.4500	22.4500	22.4500	+16.321%	1	162	+29.844%
2026-05-05	19.2700	19.3000	19.2700	19.3000	-7.656%	20	161	+51.036%
2026-05-04	21.5000	21.5000	20.9000	20.9000	-2.791%	6	149	+39.474%
2026-05-01	21.5000	21.5000	21.5000	21.5000	+3.614%	2	143	+35.581%
2026-04-30	20.7500	20.7500	20.7500	20.7500	-41.697%	1	143	+40.482%
2026-04-29	35.5700	35.7300	35.5700	35.5900	-6.588%	4	142	-18.095%
2026-04-28	38.1000	38.1000	38.1000	38.1000	+4.384%	5	142	-23.491%
2026-04-27	36.7300	36.7300	36.5000	36.5000	+8.955%	2	137	-20.137%
2026-04-23	33.5000	33.5000	33.5000	33.5000	-8.470%	1	137	-12.985%
2026-04-16	36.6000	36.6000	36.6000	36.6000	+8.767%	1	137	-20.355%
2026-04-14	30.8800	34.6500	30.8800	33.6500	+18.070%	49	137	-13.373%
2026-04-09	28.5000	28.5000	28.5000	28.5000	+79.811%	10	124	+2.281%
2026-04-02	15.9000	15.9000	15.7300	15.8500	-15.691%	4	123	+83.912%
2026-04-01	18.8000	18.8000	18.8000	18.8000	+15.978%	1	123	+55.053%
2026-03-31	14.4500	16.2100	14.4500	16.2100	+38.666%	3	122	+79.827%
2026-03-27	11.7500	11.7500	11.6900	11.6900	-19.822%	4	122	+149.358%
2026-03-26	17.3700	17.5000	14.2500	14.5800	-28.354%	69	126	+99.931%
2026-03-25	20.3500	20.3500	20.3500	20.3500	-0.147%	10	115	+43.243%
2026-03-20	20.4100	20.4100	20.3800	20.3800	-13.092%	2	105	+43.032%
2026-03-18	23.4600	23.4600	23.4500	23.4500	-1.055%	13	106	+24.307%
2026-03-17	23.7000	23.7000	23.7000	23.7000	-3.265%	1	95	+22.996%
2026-03-13	25.5000	25.5000	24.2000	24.5000	-26.316%	25	95	+18.980%
2026-03-03	33.2000	33.3000	33.2000	33.2500	+6.879%	5	92	-12.331%
2026-02-27	31.1000	31.1100	31.1000	31.1100	-6.436%	2	94	-6.300%
2026-02-25	33.2500	33.2500	33.2500	33.2500	-3.315%	1	90	-12.331%
2026-02-13	32.6500	34.6200	32.6500	34.3900	-5.781%	17	90	-15.237%
2026-02-12	38.0000	38.0000	36.5000	36.5000	-6.626%	2	90	-20.137%
2026-02-11	39.0900	39.0900	39.0900	39.0900	-1.907%	4	88	-25.428%
2026-02-04	40.3000	40.3000	39.8500	39.8500	-15.213%	3	84	-26.851%
2026-02-03	46.9500	47.0000	46.9500	47.0000	-7.480%	2	83	-37.979%
2026-02-02	50.7500	50.8000	50.7500	50.8000	-18.538%	4	84	-42.618%
2026-01-29	60.5000	63.4500	54.7300	62.3600	+28.657%	5	87	-53.255%
2026-01-26	48.3500	48.4700	48.3500	48.4700	+22.554%	2	86	-39.860%
2026-01-22	38.7000	39.5500	38.7000	39.5500	+42.780%	2	85	-26.296%
2026-01-20	27.5100	27.8000	27.5100	27.7000	-9.031%	64	84	+5.235%
2026-01-15	30.4000	30.4500	30.4000	30.4500	+2.353%	2	80	-4.269%
2026-01-14	30.1800	30.2500	29.7500	29.7500	-8.037%	4	81	-2.017%
2026-01-13	32.2000	32.6000	32.2000	32.3500	-11.004%	24	82	-9.892%
2026-01-12	36.6000	36.6000	36.3500	36.3500	-3.963%	2	83	-19.807%
2026-01-09	37.6000	37.8500	37.3100	37.8500	+3.699%	8	83	-22.985%
2026-01-08	36.5000	36.5000	36.5000	36.5000	-17.045%	1	85	-20.137%
2025-12-23	44.2500	44.2500	44.0000	44.0000	-6.023%	2	85	-33.750%
2025-12-22	46.8200	46.8200	46.8200	46.8200	-11.460%	1	84	-37.740%
2025-12-05	52.8800	52.8800	52.8800	52.8800	+1.692%	1	84	-44.875%
2025-12-04	52.0000	52.0000	52.0000	52.0000	+15.890%	1	83	-43.942%
2025-12-03	46.2000	46.2000	44.8700	44.8700	+3.078%	3	84	-35.035%
2025-11-28	43.5300	43.5300	43.5300	43.5300	+3.618%	5	86	-33.035%
2025-11-25	41.8600	42.0100	41.8600	42.0100	+30.995%	4	90	-30.612%
2025-11-21	32.0700	32.0700	32.0700	32.0700	-11.750%	1	88	-9.105%
2025-11-17	36.3400	36.3400	36.3400	36.3400	-5.365%	1	87	-19.785%
2025-11-14	38.4000	38.4000	38.4000	38.4000	-7.336%	1	88	-24.089%
2025-11-13	41.1500	41.4400	41.1500	41.4400	-5.172%	2	87	-29.657%
2025-11-11	43.7000	43.7000	43.7000	43.7000	+8.842%	3	86	-33.295%
2025-11-07	38.8800	40.1500	38.8800	40.1500	-3.555%	3	86	-27.397%
2025-11-06	41.6300	41.6300	41.6300	41.6300	-14.200%	2	87	-29.978%
2025-11-05	46.1600	48.5200	46.1600	48.5200	+7.061%	4	89	-39.922%
2025-11-04	46.7500	46.7500	45.3200	45.3200	-12.527%	3	87	-35.680%
2025-11-03	51.8100	51.8100	51.8100	51.8100	+0.485%	1	89	-43.737%
2025-10-31	51.5600	51.5600	51.5600	51.5600	-3.536%	3	89	-43.464%
2025-10-30	53.0000	53.4500	50.6500	53.4500	-29.578%	12	89	-45.463%
2025-10-27	75.9000	75.9000	75.9000	75.9000	+7.660%	1	85	-61.594%
2025-10-24	70.6000	70.6000	70.5000	70.5000	+0.499%	7	85	-58.652%
2025-10-22	70.1500	70.1500	70.1500	70.1500	-0.142%	1	78	-58.446%
2025-10-21	70.2500	70.2500	70.2500	70.2500	+0.400%	3	79	-58.505%
2025-10-20	69.9700	69.9700	69.9700	69.9700	+3.813%	1	76	-58.339%
2025-10-09	67.4000	67.4000	67.4000	67.4000	+16.207%	1	76	-56.751%
2025-10-06	58.0000	58.0000	58.0000	58.0000	-10.906%	2	76	-49.741%
2025-10-03	65.1000	65.1000	65.1000	65.1000	+0.774%	1	76	-55.223%
2025-10-02	64.6000	64.6000	64.6000	64.6000	+2.167%	5	75	-54.876%
2025-10-01	63.2300	63.2300	63.2300	63.2300	-6.850%	1	75	-53.898%
2025-09-30	67.0000	68.0000	65.9600	67.8800	-6.048%	7	75	-57.057%
2025-09-26	72.2500	72.2500	72.2500	72.2500	-4.050%	1	70	-59.654%
2025-09-25	75.3000	75.3000	75.3000	75.3000	-8.450%	2	69	-61.288%
2025-09-16	82.2500	82.2500	82.2500	82.2500	+4.180%	2	69	-64.559%
2025-09-15	78.4500	78.9500	78.3500	78.9500	+17.311%	8	71	-63.078%
2025-08-29	67.8500	67.8500	67.3000	67.3000	-7.300%	4	66	-56.686%
2025-08-27	72.6000	72.6000	72.6000	72.6000	+1.681%	10	66	-59.848%
2025-08-21	71.8500	71.8500	71.2800	71.4000	-23.856%	48	56	-59.174%
2025-08-15	94.2100	94.2100	93.7200	93.7700	+2.035%	3	18	-68.913%
2025-08-14	91.9000	91.9000	91.9000	91.9000	-3.689%	20	15	-68.281%
2025-08-12	95.4200	95.4200	95.4200	95.4200	+8.002%	10	28	-69.451%
2025-08-06	88.3500	88.3500	88.3500	88.3500	+41.587%	10	18	-67.006%
2025-07-29	62.4000	62.4000	62.4000	62.4000	-1.562%	10	13	-53.285%
2025-07-22	63.3900	63.3900	63.3900	63.3900	-0.814%	10	15	-54.015%
2025-07-18	63.9100	63.9100	63.9100	63.9100	-14.979%	1	5	-54.389%
2025-07-10	75.1700	75.1700	75.1700	75.1700	-7.312%	1	5	-61.221%
2025-07-09	79.2000	81.4500	78.2400	81.1000	0.000%	11	0	-64.057%