Dark

META20270917C500
META Sep 17 2027 500.00 Call (META270917C00500000)
option OPRA

EOD

Sep 17, 2026

228.75+0.259%(+0.59)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	229.0000	229.0000	228.7500	228.7500	+0.259%	5	284	0.000%
2026-09-16	233.2000	233.2000	228.1600	228.1600	+3.879%	2	287	+0.259%
2026-09-15	216.8000	224.5500	216.8000	219.6400	-0.462%	4	287	+4.148%
2026-09-14	212.4500	220.6600	210.3000	220.6600	+7.117%	17	289	+3.666%
2026-09-11	216.0000	216.2000	204.2000	206.0000	-1.835%	20	306	+11.044%
2026-09-10	203.0000	210.0000	203.0000	209.8500	+0.503%	12	308	+9.006%
2026-09-09	207.0000	211.5500	200.0400	208.8000	+14.098%	23	306	+9.555%
2026-09-08	178.0000	183.0000	176.9500	183.0000	+6.136%	10	306	+25.000%
2026-09-04	169.4900	172.4200	168.5000	172.4200	-3.026%	9	300	+32.670%
2026-09-03	173.0000	177.8000	173.0000	177.8000	+11.641%	11	300	+28.656%
2026-09-02	165.0000	165.0000	158.2000	159.2600	+5.261%	46	302	+43.633%
2026-09-01	149.5000	151.3000	148.0000	151.3000	+6.175%	21	300	+51.190%
2026-08-31	144.5500	144.5500	142.5000	142.5000	-4.491%	4	304	+60.526%
2026-08-28	152.3000	152.3000	145.2000	149.2000	+4.702%	4	302	+53.318%
2026-08-27	147.0500	158.6500	142.5000	142.5000	-4.169%	24	304	+60.526%
2026-08-26	143.8000	156.7500	143.8000	148.7000	+2.978%	38	283	+53.833%
2026-08-25	142.5000	144.4000	142.5000	144.4000	+5.556%	2	287	+58.414%
2026-08-24	132.5000	136.8000	131.7500	136.8000	+4.292%	6	287	+67.215%
2026-08-21	130.0000	135.0000	130.0000	131.1700	+4.401%	6	285	+74.392%
2026-08-20	127.0000	127.0000	125.6400	125.6400	-1.844%	2	279	+82.068%
2026-08-19	124.9000	131.9500	120.6800	128.0000	+0.550%	16	279	+78.711%
2026-08-18	131.1000	133.4900	127.3000	127.3000	-10.667%	23	266	+79.694%
2026-08-17	141.7300	142.7500	140.6200	142.5000	-10.938%	16	249	+60.526%
2026-08-14	162.0000	162.0000	158.7700	160.0000	+0.282%	4	243	+42.969%
2026-08-13	159.0500	160.3700	157.5900	159.5500	+3.035%	5	244	+43.372%
2026-08-12	159.9500	159.9500	154.2500	154.8500	-8.912%	10	245	+47.724%
2026-08-11	175.0000	177.6600	169.0000	170.0000	+0.592%	43	241	+34.559%
2026-08-10	165.7700	175.0000	165.7700	169.0000	+1.198%	35	242	+35.355%
2026-08-06	167.0000	167.0000	167.0000	167.0000	+3.086%	1	227	+36.976%
2026-08-05	166.0000	166.0000	162.0000	162.0000	+0.602%	6	226	+41.204%
2026-08-04	155.2500	161.2000	155.2500	161.0300	-2.347%	3	220	+42.054%
2026-08-03	160.8500	167.0000	159.8500	164.9000	+20.365%	19	221	+38.720%
2026-07-31	136.0000	137.0000	127.5500	137.0000	+11.228%	79	238	+66.971%
2026-07-30	117.5000	125.4600	117.5000	123.1700	-22.835%	109	171	+85.719%
2026-07-29	165.4700	165.4700	159.6200	159.6200	-4.591%	2	93	+43.309%
2026-07-28	170.0000	170.0000	167.3000	167.3000	-3.099%	2	93	+36.730%
2026-07-24	178.9900	182.0400	172.6500	172.6500	-3.569%	6	93	+32.493%
2026-07-23	178.9400	179.0400	178.9400	179.0400	-16.644%	2	93	+27.765%
2026-07-21	214.7900	214.7900	214.7900	214.7900	-12.687%	2	91	+6.499%
2026-07-15	248.9700	248.9700	246.0000	246.0000	+5.943%	3	89	-7.012%
2026-07-14	228.4800	232.2000	228.4800	232.2000	+3.670%	2	92	-1.486%
2026-07-13	223.9800	223.9800	223.9800	223.9800	-5.286%	1	91	+2.130%
2026-07-10	236.4500	236.4800	236.4500	236.4800	+27.003%	2	91	-3.269%
2026-07-09	183.4500	186.2000	183.4500	186.2000	+5.049%	2	97	+22.852%
2026-07-08	176.9500	177.2500	176.9500	177.2500	+2.670%	3	98	+29.055%
2026-07-06	164.9900	175.0000	164.9900	172.6400	+6.759%	8	97	+32.501%
2026-07-02	164.0000	164.0000	160.3700	161.7100	-14.889%	24	91	+41.457%
2026-07-01	182.9000	191.0700	182.1000	190.0000	+36.691%	9	91	+20.395%
2026-06-30	138.0000	139.0000	138.0000	139.0000	-5.667%	2	95	+64.568%
2026-06-29	144.5500	147.3500	142.8000	147.3500	+8.505%	4	93	+55.243%
2026-06-26	129.2700	137.7500	129.2700	135.8000	-1.164%	27	95	+68.446%
2026-06-25	137.4000	137.4000	137.4000	137.4000	-1.470%	1	69	+66.485%
2026-06-24	139.4500	139.4500	139.4500	139.4500	-4.682%	1	68	+64.037%
2026-06-22	148.9500	148.9500	145.3000	146.3000	-6.272%	3	67	+56.357%
2026-06-18	155.0000	156.0900	151.2000	156.0900	+4.060%	5	59	+46.550%
2026-06-17	153.5000	153.5000	150.0000	150.0000	-13.043%	2	59	+52.500%
2026-06-16	175.4000	175.4000	172.5000	172.5000	+2.544%	2	59	+32.609%
2026-06-15	164.5000	171.9000	164.5000	168.2200	+14.842%	39	57	+35.983%
2026-06-12	143.9400	150.2700	143.0000	146.4800	+2.434%	6	52	+56.165%
2026-06-11	145.0000	145.0000	141.6200	143.0000	-4.667%	3	50	+59.965%
2026-06-10	150.0000	150.0000	150.0000	150.0000	-11.765%	1	47	+52.500%
2026-06-09	170.0000	170.0000	170.0000	170.0000	+5.590%	1	47	+34.559%
2026-06-08	165.0000	165.0000	161.0000	161.0000	-2.276%	8	48	+42.081%
2026-06-05	180.0000	180.0000	164.7500	164.7500	-19.280%	4	40	+38.847%
2026-06-04	204.1000	204.1000	204.1000	204.1000	+14.889%	1	36	+12.077%
2026-06-03	177.6500	177.6500	177.6500	177.6500	+3.950%	1	37	+28.764%
2026-06-02	170.9000	170.9000	170.9000	170.9000	-3.446%	1	38	+33.850%
2026-06-01	181.0000	181.0000	177.0000	177.0000	-2.210%	2	37	+29.237%
2026-05-27	181.0000	181.0000	181.0000	181.0000	+2.260%	1	37	+26.381%
2026-05-26	177.0000	177.0000	177.0000	177.0000	+0.568%	1	36	+29.237%
2026-05-21	176.0000	176.0000	176.0000	176.0000	+1.511%	1	35	+29.972%
2026-05-20	173.5100	173.5100	173.3800	173.3800	-4.040%	2	35	+31.936%
2026-05-18	180.6800	180.6800	180.6800	180.6800	-1.273%	1	34	+26.605%
2026-05-15	183.0100	183.0100	183.0100	183.0100	-1.076%	2	34	+24.993%
2026-05-14	189.8000	189.8000	185.0000	185.0000	0.000%	2	35	+23.649%
2026-05-13	185.0000	185.0000	185.0000	185.0000	+7.558%	1	34	+23.649%
2026-05-12	172.0000	172.0000	172.0000	172.0000	+0.673%	1	34	+32.994%
2026-05-11	170.8500	170.8500	170.8500	170.8500	-4.553%	1	34	+33.889%
2026-05-08	179.0000	179.0000	179.0000	179.0000	-2.680%	1	34	+27.793%
2026-05-06	183.9300	183.9300	183.9300	183.9300	+5.103%	3	33	+24.368%
2026-05-05	176.7500	176.7500	175.0000	175.0000	-2.289%	2	32	+30.714%
2026-05-04	179.4500	179.4500	179.1000	179.1000	-1.322%	4	32	+27.722%
2026-04-30	181.0000	181.5000	178.0000	181.5000	-26.339%	3	30	+26.033%
2026-04-27	246.4000	246.4000	246.4000	246.4000	+49.805%	1	28	-7.163%
2026-04-01	164.4800	164.4800	164.4800	164.4800	+11.135%	1	29	+39.075%
2026-03-31	151.4800	151.4800	148.0000	148.0000	+12.223%	2	30	+54.561%
2026-03-30	131.8800	131.8800	131.8800	131.8800	+0.015%	2	29	+73.453%
2026-03-27	138.8000	138.8000	131.8600	131.8600	-7.996%	21	28	+73.479%
2026-03-26	147.0700	147.0700	143.3100	143.3200	-19.483%	20	28	+59.608%
2026-03-25	178.0000	178.0000	178.0000	178.0000	+0.400%	1	12	+28.511%
2026-03-24	177.2900	177.2900	177.2900	177.2900	-9.721%	1	11	+29.026%
2026-03-18	196.3800	196.3800	196.3800	196.3800	-5.025%	1	11	+16.483%
2026-03-16	206.7700	206.7700	206.7700	206.7700	-2.444%	1	11	+10.630%
2026-02-27	215.7500	215.7500	211.9500	211.9500	-19.761%	4	10	+7.926%
2026-02-03	264.1500	264.1500	264.1500	264.1500	-4.359%	1	7	-13.401%
2026-01-30	276.1900	276.1900	276.1900	276.1900	-3.599%	1	6	-17.177%
2026-01-29	293.0300	293.0300	286.5000	286.5000	+43.307%	3	6	-20.157%
2026-01-16	199.9200	199.9200	199.9200	199.9200	-7.479%	1	9	+14.421%
2026-01-08	216.0800	216.0800	216.0800	216.0800	-7.595%	2	9	+5.864%
2025-12-31	233.8400	233.8400	233.8400	233.8400	-0.527%	1	7	-2.177%
2025-12-22	235.0800	235.0800	235.0800	235.0800	+6.855%	1	7	-2.693%
2025-12-12	220.0000	220.0000	220.0000	220.0000	-7.173%	1	7	+3.977%
2025-12-09	237.0000	237.0000	237.0000	237.0000	-6.034%	1	6	-3.481%
2025-12-08	252.2200	252.2200	252.2200	252.2200	+0.646%	1	5	-9.305%
2025-12-05	250.6000	250.6000	250.6000	250.6000	+27.857%	1	4	-8.719%
2025-11-20	196.0000	196.0000	196.0000	196.0000	+8.257%	1	3	+16.709%
2025-11-19	181.0500	181.0500	181.0500	181.0500	0.000%	2	0	+26.346%