Dark

META20270917C1000
META Sep 17 2027 1000.00 Call (META270917C01000000)
option OPRA

EOD

Sep 17, 2026

40.84+3.392%(+1.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.0000	40.8400	40.0000	40.8400	+3.392%	4	495	0.000%
2026-09-16	41.0000	41.0800	39.5000	39.5000	+2.014%	14	495	+3.392%
2026-09-15	39.2100	39.2100	38.7200	38.7200	+9.688%	6	493	+5.475%
2026-09-14	35.3000	35.3000	35.3000	35.3000	+3.824%	1	494	+15.694%
2026-09-11	35.4500	36.8800	34.0000	34.0000	-2.857%	33	494	+20.118%
2026-09-10	37.6000	37.6000	34.4000	35.0000	-5.405%	14	483	+16.686%
2026-09-09	35.0000	37.5300	33.5000	37.0000	+34.545%	777	491	+10.378%
2026-09-08	26.5100	27.5000	26.5100	27.5000	+12.983%	11	998	+48.509%
2026-09-04	24.3400	24.3400	24.3400	24.3400	-5.476%	2	1,001	+67.790%
2026-09-03	26.4500	27.5000	25.6500	25.7500	+14.699%	29	1,001	+58.602%
2026-09-02	21.8300	23.5500	21.8300	22.4500	+14.541%	38	987	+81.915%
2026-09-01	17.0500	20.0000	17.0500	19.6000	+1.187%	256	986	+108.367%
2026-08-31	18.8500	20.0200	18.8000	19.3700	-4.581%	268	735	+110.842%
2026-08-28	20.3000	20.3000	20.3000	20.3000	+0.495%	1	507	+101.182%
2026-08-27	22.3400	22.3400	20.0000	20.2000	-14.043%	42	508	+102.178%
2026-08-26	23.0000	23.5000	21.5500	23.5000	+23.684%	5	532	+73.787%
2026-08-24	18.1200	19.0000	18.1200	19.0000	+7.832%	3	533	+114.947%
2026-08-21	18.2500	18.2500	17.6200	17.6200	+3.101%	26	534	+131.782%
2026-08-20	17.0900	17.0900	17.0900	17.0900	-2.898%	1	508	+138.970%
2026-08-19	17.6000	17.6000	17.6000	17.6000	+3.529%	5	507	+132.045%
2026-08-18	18.1500	18.1500	16.6400	17.0000	-11.826%	267	512	+140.235%
2026-08-17	19.8800	19.8800	19.2800	19.2800	-19.934%	4	335	+111.826%
2026-08-14	24.0800	24.0800	24.0800	24.0800	+1.176%	1	334	+69.601%
2026-08-13	23.8000	23.8000	23.8000	23.8000	+7.937%	15	333	+71.597%
2026-08-12	23.2700	23.2700	22.0500	22.0500	-16.635%	11	318	+85.215%
2026-08-11	27.3000	27.8500	26.4500	26.4500	-7.517%	61	315	+54.405%
2026-08-10	27.2000	28.6000	27.2000	28.6000	+4.038%	2	286	+42.797%
2026-08-07	27.4400	27.4900	27.4000	27.4900	+10.847%	7	287	+48.563%
2026-08-05	24.8000	24.8000	24.8000	24.8000	-5.163%	1	285	+64.677%
2026-08-04	23.3000	26.1500	23.3000	26.1500	+0.268%	5	284	+56.176%
2026-08-03	20.7000	26.6500	20.7000	26.0800	+38.355%	12	283	+56.595%
2026-07-31	18.0000	18.8500	18.0000	18.8500	+14.939%	62	284	+116.658%
2026-07-30	17.6500	17.8100	15.7500	16.4000	-37.405%	99	242	+149.024%
2026-07-29	28.5000	28.5000	26.2000	26.2000	-13.245%	5	203	+55.878%
2026-07-27	30.2000	30.2000	30.2000	30.2000	-9.851%	1	203	+35.232%
2026-07-23	33.5500	33.5500	33.5000	33.5000	-26.583%	5	203	+21.910%
2026-07-21	46.7500	46.7500	45.5500	45.6300	-4.639%	23	205	-10.497%
2026-07-17	44.9900	47.8500	44.9800	47.8500	-11.241%	28	195	-14.650%
2026-07-16	60.5000	60.5000	53.9100	53.9100	-10.225%	23	167	-24.244%
2026-07-15	60.7000	60.7000	59.7200	60.0500	+7.270%	7	172	-31.990%
2026-07-10	53.2700	57.1000	53.2500	55.9800	+39.950%	7	172	-27.045%
2026-07-09	35.2500	40.0000	35.2500	40.0000	+29.576%	3	171	+2.100%
2026-07-08	30.1500	30.8700	30.1500	30.8700	-7.409%	6	172	+32.297%
2026-07-07	30.6500	33.6000	29.2500	33.3400	+16.167%	21	170	+22.496%
2026-07-06	28.0300	28.7000	28.0300	28.7000	+10.597%	2	166	+42.300%
2026-07-02	25.9500	25.9500	25.9500	25.9500	-16.827%	5	169	+57.380%
2026-07-01	28.0000	34.2500	28.0000	31.2000	+50.361%	15	169	+30.897%
2026-06-30	18.4000	20.7500	18.4000	20.7500	+1.220%	23	166	+96.819%
2026-06-29	20.5000	20.5000	20.5000	20.5000	+6.383%	1	173	+99.220%
2026-06-26	19.2700	19.2700	19.2700	19.2700	+6.818%	1	173	+111.936%
2026-06-25	18.3300	18.3300	18.0400	18.0400	-12.427%	11	173	+126.386%
2026-06-24	20.6000	20.6000	20.6000	20.6000	-1.905%	1	172	+98.252%
2026-06-23	21.0000	21.0000	21.0000	21.0000	-4.977%	1	171	+94.476%
2026-06-22	22.1000	22.1000	22.1000	22.1000	-11.066%	1	170	+84.796%
2026-06-17	25.4000	25.4000	24.8500	24.8500	+12.240%	2	168	+64.346%
2026-06-12	21.8500	23.4000	21.8500	22.1400	-11.793%	34	168	+84.463%
2026-06-09	27.9000	27.9000	24.9500	25.1000	-8.260%	25	149	+62.709%
2026-06-08	27.2400	27.3600	27.2400	27.3600	-26.054%	2	131	+49.269%
2026-06-04	37.5600	37.5600	37.0000	37.0000	+7.246%	2	130	+10.378%
2026-06-03	34.5000	34.5000	34.5000	34.5000	+11.290%	1	130	+18.377%
2026-06-02	31.4000	31.4000	30.9500	31.0000	0.000%	14	131	+31.742%
2026-06-01	31.1500	31.1500	31.0000	31.0000	+5.622%	2	128	+31.742%
2026-05-29	29.3500	29.3500	29.3500	29.3500	-10.190%	1	127	+39.148%
2026-05-28	35.0600	35.0600	32.6800	32.6800	-3.570%	2	126	+24.969%
2026-05-27	26.0000	33.8900	26.0000	33.8900	+28.371%	6	124	+20.508%
2026-05-20	26.4000	26.4000	26.4000	26.4000	+10.460%	2	119	+54.697%
2026-05-12	23.9000	23.9000	23.9000	23.9000	-4.400%	1	117	+70.879%
2026-05-11	24.5000	25.0000	24.5000	25.0000	-3.661%	4	117	+63.360%
2026-05-05	25.9500	25.9500	25.9500	25.9500	-9.043%	2	114	+57.380%
2026-05-01	29.0300	29.0300	28.0800	28.5300	+4.314%	10	108	+43.148%
2026-04-30	26.3000	27.3500	26.3000	27.3500	-38.052%	3	108	+49.324%
2026-04-20	44.1500	44.1500	44.1500	44.1500	-0.898%	2	106	-7.497%
2026-04-15	44.5500	44.5500	44.5500	44.5500	+11.375%	1	106	-8.328%
2026-04-14	37.2500	40.0000	37.2500	40.0000	+21.212%	6	107	+2.100%
2026-04-09	34.0000	34.0000	33.0000	33.0000	+0.856%	2	106	+23.758%
2026-04-08	32.7200	32.7200	32.7200	32.7200	+40.731%	1	105	+24.817%
2026-03-26	23.2500	23.2500	23.2500	23.2500	-10.680%	40	105	+75.656%
2026-03-25	26.1200	26.1700	26.0300	26.0300	-8.021%	3	69	+56.896%
2026-03-19	28.3500	28.3500	28.3000	28.3000	-6.260%	2	71	+44.311%
2026-03-18	30.1400	30.9000	30.1400	30.1900	-1.885%	13	73	+35.277%
2026-03-13	30.9000	31.1200	30.7700	30.7700	-15.814%	6	76	+32.727%
2026-03-12	36.5500	36.5500	36.5500	36.5500	-8.648%	2	73	+11.737%
2026-03-10	40.0100	40.0100	40.0100	40.0100	+10.831%	1	73	+2.074%
2026-03-09	36.0500	36.1000	36.0500	36.1000	-5.596%	2	74	+13.130%
2026-02-27	38.0500	38.2400	38.0500	38.2400	-6.044%	2	75	+6.799%
2026-02-25	40.7000	40.7000	40.7000	40.7000	+4.897%	2	73	+0.344%
2026-02-24	38.7500	38.8000	38.7500	38.8000	-5.527%	2	73	+5.258%
2026-02-23	41.0700	41.0700	41.0700	41.0700	+2.932%	1	72	-0.560%
2026-02-18	39.2500	39.9000	39.2500	39.9000	+3.368%	4	71	+2.356%
2026-02-17	38.1700	38.7500	38.1700	38.6000	-5.854%	3	72	+5.803%
2026-02-13	41.8500	42.2300	41.0000	41.0000	-20.926%	5	70	-0.390%
2026-02-09	47.7000	52.4500	47.7000	51.8500	+14.157%	54	70	-21.234%
2026-02-06	45.4200	45.4200	45.4200	45.4200	-12.317%	3	71	-10.084%
2026-02-05	46.3000	51.8500	46.3000	51.8000	+5.071%	3	71	-21.158%
2026-02-04	49.3000	49.3000	49.3000	49.3000	-17.351%	1	71	-17.160%
2026-02-02	59.8000	59.8000	59.6500	59.6500	-6.048%	2	71	-31.534%
2026-01-30	63.9000	63.9000	63.2400	63.4900	-13.027%	3	71	-35.675%
2026-01-29	72.1500	73.0000	64.7000	73.0000	+28.589%	53	71	-44.055%
2026-01-26	55.1500	57.0000	55.1500	56.7700	+11.489%	18	94	-28.061%
2026-01-23	50.9500	51.8500	50.9000	50.9200	+9.153%	27	93	-19.796%
2026-01-22	45.8600	46.6500	45.8600	46.6500	+28.654%	22	69	-12.454%
2026-01-21	33.0000	36.2600	33.0000	36.2600	+7.917%	3	68	+12.631%
2026-01-20	33.9500	34.2000	33.2300	33.6000	-8.197%	18	68	+21.548%
2026-01-16	37.7000	37.7000	36.5000	36.6000	+1.950%	5	66	+11.585%
2026-01-14	37.0000	37.0000	35.9000	35.9000	-7.617%	4	66	+13.760%
2026-01-13	38.6700	38.8600	38.6700	38.8600	-9.628%	2	65	+5.095%
2026-01-12	43.0000	43.0000	43.0000	43.0000	-3.695%	1	65	-5.023%
2026-01-09	44.6500	44.6500	44.6500	44.6500	+4.079%	3	65	-8.533%
2026-01-08	43.1500	43.1500	42.9000	42.9000	-8.723%	6	65	-4.802%
2026-01-06	46.1000	47.0000	44.7000	47.0000	-1.468%	66	60	-13.106%
2026-01-05	47.7000	47.7000	47.7000	47.7000	-4.885%	5	12	-14.382%
2025-12-30	50.4000	50.4000	50.1500	50.1500	+5.735%	2	12	-18.564%
2025-12-29	47.4300	47.4300	47.4300	47.4300	-5.893%	5	12	-13.894%
2025-12-22	52.0900	52.0900	50.4000	50.4000	-7.472%	3	17	-18.968%
2025-12-18	53.8000	55.5400	53.8000	54.4700	+10.824%	12	15	-25.023%
2025-12-12	49.3000	49.3000	49.1500	49.1500	-3.533%	2	6	-16.907%
2025-12-11	50.9500	50.9500	50.9500	50.9500	-14.153%	4	5	-19.843%
2025-12-08	59.0000	59.5500	58.9500	59.3500	0.000%	5	3	-31.188%