Dark

META20270917C540
META Sep 17 2027 540.00 Call (META270917C00540000)
option OPRA

EOD

Sep 17, 2026

202.60+1.437%(+2.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	202.7500	202.7500	202.6000	202.6000	+1.437%	2	164	0.000%
2026-09-16	201.4900	201.4900	199.7300	199.7300	+5.199%	7	164	+1.437%
2026-09-15	189.8600	189.8600	189.8600	189.8600	-0.960%	1	167	+6.710%
2026-09-14	191.7000	191.7000	191.7000	191.7000	+5.562%	1	167	+5.686%
2026-09-10	186.4900	186.4900	181.6000	181.6000	-1.838%	6	168	+11.564%
2026-09-09	173.2000	186.3100	173.2000	185.0000	+21.487%	53	169	+9.514%
2026-09-08	158.0000	158.0000	152.2800	152.2800	+0.761%	2	193	+33.044%
2026-09-04	146.6100	151.1300	146.4500	151.1300	+0.881%	11	194	+34.057%
2026-09-03	153.5000	155.0000	149.8100	149.8100	+9.207%	13	194	+35.238%
2026-09-02	136.0000	140.0000	135.3000	137.1800	+8.873%	11	197	+47.689%
2026-09-01	130.0000	130.0000	126.0000	126.0000	+3.601%	2	197	+60.794%
2026-08-31	124.3500	124.3500	121.0000	121.6200	-2.859%	3	197	+66.584%
2026-08-28	130.0000	133.0000	125.2000	125.2000	+1.689%	12	195	+61.821%
2026-08-27	123.5000	123.5000	123.1200	123.1200	-4.224%	2	200	+64.555%
2026-08-26	136.5000	136.5000	120.8800	128.5500	+6.680%	60	198	+57.604%
2026-08-25	121.9900	121.9900	117.9000	120.5000	+4.601%	9	209	+68.133%
2026-08-24	109.6500	115.2000	109.6500	115.2000	+4.121%	9	211	+75.868%
2026-08-21	110.3000	112.5000	110.3000	110.6400	+2.482%	10	213	+83.116%
2026-08-20	109.1500	109.1500	105.1300	107.9600	-0.954%	24	213	+87.662%
2026-08-19	105.0000	113.0000	104.0000	109.0000	-0.046%	119	216	+85.872%
2026-08-18	110.0000	111.5000	107.2300	109.0500	-10.761%	125	194	+85.786%
2026-08-17	124.0000	124.0000	119.9300	122.2000	-8.928%	9	128	+65.794%
2026-08-13	136.2400	136.2400	134.1800	134.1800	+3.614%	2	127	+50.991%
2026-08-12	145.1700	145.1700	129.5000	129.5000	-8.706%	2	127	+56.448%
2026-08-10	151.0000	151.0000	141.8500	141.8500	-2.159%	8	126	+42.827%
2026-08-07	144.9800	144.9800	144.9800	144.9800	+6.322%	1	124	+39.743%
2026-08-05	142.9400	142.9400	136.3600	136.3600	-2.683%	3	125	+48.577%
2026-08-04	135.6300	140.1200	135.6100	140.1200	-0.469%	8	124	+44.590%
2026-08-03	121.6000	143.0500	121.6000	140.7800	+23.006%	8	124	+43.912%
2026-07-31	111.3700	114.4500	108.4900	114.4500	+7.972%	25	124	+77.021%
2026-07-30	100.5000	106.0000	100.5000	106.0000	-29.125%	43	103	+91.132%
2026-07-29	143.9800	149.5600	140.7000	149.5600	+2.438%	11	77	+35.464%
2026-07-28	146.0000	146.0000	146.0000	146.0000	-6.560%	1	77	+38.767%
2026-07-23	159.0000	159.0000	156.2500	156.2500	-18.569%	2	77	+29.664%
2026-07-20	191.8800	191.8800	191.8800	191.8800	-9.036%	1	77	+5.587%
2026-07-16	210.9400	210.9400	210.9400	210.9400	+5.470%	1	77	-3.954%
2026-07-14	200.0000	200.0000	200.0000	200.0000	-4.379%	1	76	+1.300%
2026-07-10	211.1000	211.1000	205.9800	209.1600	+35.501%	9	76	-3.136%
2026-07-07	154.3600	154.3600	154.3600	154.3600	+7.224%	1	82	+31.252%
2026-07-06	143.9600	143.9600	143.9600	143.9600	+2.645%	1	83	+40.734%
2026-07-02	142.5900	142.5900	140.2500	140.2500	-15.129%	2	83	+44.456%
2026-07-01	148.0000	165.2500	148.0000	165.2500	+42.580%	2	83	+22.602%
2026-06-26	109.5000	115.9000	109.5000	115.9000	+4.754%	37	85	+74.806%
2026-06-25	110.4000	114.6600	110.4000	110.6400	-10.594%	8	70	+83.116%
2026-06-22	130.7500	130.7500	123.4000	123.7500	-7.199%	25	68	+63.717%
2026-06-18	133.3500	133.3500	133.3500	133.3500	+3.541%	1	41	+51.931%
2026-06-17	130.0000	130.0000	128.7900	128.7900	-11.020%	2	41	+57.310%
2026-06-15	140.0000	144.7400	140.0000	144.7400	+11.338%	11	41	+39.975%
2026-06-10	137.0000	137.0000	130.0000	130.0000	-6.137%	2	37	+55.846%
2026-06-09	138.5000	138.5000	138.5000	138.5000	0.000%	1	37	+46.282%
2026-06-08	138.5000	138.5000	138.5000	138.5000	-9.477%	6	36	+46.282%
2026-06-02	153.0000	153.0000	153.0000	153.0000	+0.105%	1	30	+32.418%
2026-06-01	152.8400	152.8400	152.8400	152.8400	-0.895%	1	30	+32.557%
2026-05-26	154.1500	154.2200	154.1500	154.2200	-6.646%	4	30	+31.371%
2026-05-07	165.2000	165.2000	165.2000	165.2000	+3.899%	19	32	+22.639%
2026-05-06	148.0000	159.7600	148.0000	159.0000	+2.746%	11	51	+27.421%
2026-05-05	154.7500	154.7500	154.7500	154.7500	+1.164%	10	51	+30.921%
2026-05-04	152.9700	152.9700	152.9700	152.9700	-6.153%	1	41	+32.444%
2026-04-30	157.2500	163.0000	157.2500	163.0000	-22.144%	2	41	+24.294%
2026-04-28	208.4700	209.3600	208.4700	209.3600	-1.686%	8	40	-3.229%
2026-04-20	212.9500	212.9500	212.9500	212.9500	+27.515%	1	40	-4.860%
2026-04-08	155.0000	167.0000	155.0000	167.0000	+17.358%	3	41	+21.317%
2026-04-06	142.1000	142.3000	142.1000	142.3000	+3.869%	2	41	+42.375%
2026-04-02	143.2100	143.2100	137.0000	137.0000	-6.421%	2	39	+47.883%
2026-04-01	146.4500	146.6000	146.3300	146.4000	+6.195%	22	39	+38.388%
2026-03-31	137.8600	137.8600	137.8600	137.8600	+20.370%	1	30	+46.961%
2026-03-30	114.5300	114.5300	114.5300	114.5300	-8.008%	1	30	+76.897%
2026-03-26	139.0000	139.0000	124.5000	124.5000	-18.893%	4	30	+62.731%
2026-03-24	153.5000	153.5000	153.5000	153.5000	-18.133%	2	26	+31.987%
2026-02-27	187.5000	187.5000	187.5000	187.5000	-27.634%	2	24	+8.053%
2026-01-29	258.4000	259.1000	258.2000	259.1000	+17.639%	32	22	-21.806%
2026-01-26	214.1800	220.4000	214.1800	220.2500	+4.557%	7	6	-8.014%
2026-01-23	210.6500	210.6500	210.6500	210.6500	+27.899%	5	11	-3.822%
2026-01-20	164.9100	164.9100	164.7000	164.7000	-17.609%	2	6	+23.012%
2026-01-09	199.9000	199.9000	199.9000	199.9000	-1.284%	1	6	+1.351%
2025-12-03	202.5000	202.5000	202.5000	202.5000	-0.516%	1	5	+0.049%
2025-11-28	203.9500	203.9500	203.5500	203.5500	0.000%	4	4	-0.467%