Dark

META20270917C550
META Sep 17 2027 550.00 Call (META270917C00550000)
option OPRA

EOD

Sep 17, 2026

196.00+1.297%(+2.51)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	196.0000	196.0000	196.0000	196.0000	+1.297%	10	324	0.000%
2026-09-16	200.0000	200.0000	193.4900	193.4900	+3.471%	23	334	+1.297%
2026-09-15	185.0000	191.5000	185.0000	187.0000	-0.431%	15	335	+4.813%
2026-09-14	187.0000	188.0000	187.0000	187.8100	+7.937%	11	336	+4.361%
2026-09-11	178.8000	178.8000	174.0000	174.0000	+2.353%	3	329	+12.644%
2026-09-10	177.1000	181.6800	170.0000	170.0000	-4.468%	9	329	+15.294%
2026-09-09	168.2500	182.9800	167.7200	177.9500	+22.151%	53	330	+10.143%
2026-09-08	149.0000	151.0000	145.6800	145.6800	+0.469%	3	358	+34.541%
2026-09-04	143.6100	145.0000	143.3000	145.0000	+0.284%	7	361	+35.172%
2026-09-03	148.5000	150.2000	144.4500	144.5900	+9.787%	38	361	+35.556%
2026-09-02	126.2000	137.0000	126.2000	131.7000	+4.999%	33	369	+48.823%
2026-09-01	108.6300	125.4300	108.6300	125.4300	+6.622%	13	374	+56.262%
2026-08-31	117.0000	118.8400	116.3400	117.6400	-3.041%	6	381	+66.610%
2026-08-28	124.8000	128.8500	120.8300	121.3300	+1.958%	12	380	+61.543%
2026-08-27	116.3000	127.0000	116.3000	119.0000	-3.838%	15	383	+64.706%
2026-08-26	132.0000	133.0100	116.0000	123.7500	+5.978%	41	374	+58.384%
2026-08-25	117.1500	117.1500	115.2500	116.7700	+4.445%	34	368	+67.851%
2026-08-24	106.4500	113.0000	105.7400	111.8000	+4.780%	29	396	+75.313%
2026-08-21	105.0500	108.0500	104.1000	106.7000	+5.769%	30	400	+83.693%
2026-08-20	105.2500	105.2500	100.8200	100.8800	-2.907%	60	387	+94.290%
2026-08-19	104.0000	109.5000	103.4000	103.9000	+1.119%	92	380	+88.643%
2026-08-18	109.9500	109.9500	102.6000	102.7500	-12.590%	175	330	+90.754%
2026-08-17	125.0000	125.0000	115.0000	117.5500	-16.036%	41	237	+66.738%
2026-08-14	140.0000	140.0000	140.0000	140.0000	+6.061%	2	228	+40.000%
2026-08-13	130.0000	132.7500	130.0000	132.0000	+2.724%	6	228	+48.485%
2026-08-12	142.0000	142.0000	124.5000	128.5000	-11.116%	5	226	+52.529%
2026-08-11	145.3400	145.3400	144.5700	144.5700	+6.184%	2	225	+35.574%
2026-08-10	142.8000	142.8000	136.1500	136.1500	-2.499%	2	226	+43.959%
2026-08-07	139.6400	139.6400	139.6400	139.6400	-0.057%	1	227	+40.361%
2026-08-06	138.8000	139.7200	138.8000	139.7200	+7.024%	4	227	+40.281%
2026-08-05	129.6000	130.5500	129.6000	130.5500	-2.901%	4	227	+50.134%
2026-08-04	131.0000	135.0000	129.0000	134.4500	-1.307%	18	226	+45.779%
2026-08-03	118.6700	140.1000	118.6700	136.2300	+20.771%	21	224	+43.874%
2026-07-31	110.6100	112.8000	104.8200	112.8000	+15.102%	108	228	+73.759%
2026-07-30	97.0000	101.0000	96.0000	98.0000	-29.099%	108	159	+100.000%
2026-07-29	138.8400	138.8400	138.2200	138.2200	+0.174%	5	100	+41.803%
2026-07-28	137.9800	137.9800	137.9800	137.9800	-4.347%	1	104	+42.050%
2026-07-27	148.0000	148.0000	144.2500	144.2500	-2.534%	3	105	+35.875%
2026-07-24	148.0000	148.0000	148.0000	148.0000	-4.811%	1	104	+32.432%
2026-07-23	155.4800	155.4800	155.4800	155.4800	-7.469%	1	105	+26.061%
2026-07-22	176.0000	176.0000	168.0300	168.0300	-17.035%	4	105	+16.646%
2026-07-16	202.5300	202.5300	202.5300	202.5300	-3.557%	1	101	-3.224%
2026-07-13	208.1000	210.0000	208.1000	210.0000	+3.550%	2	101	-6.667%
2026-07-10	205.0000	208.0000	200.8000	202.8000	+20.000%	6	101	-3.353%
2026-07-09	137.0000	169.0000	137.0000	169.0000	+16.447%	8	102	+15.976%
2026-07-06	145.0000	145.1300	145.0000	145.1300	+5.626%	2	100	+35.051%
2026-07-02	143.0000	143.0000	136.9000	137.4000	-13.807%	4	97	+42.649%
2026-07-01	146.0000	159.4100	143.6100	159.4100	+37.363%	13	97	+22.953%
2026-06-30	113.5200	116.0500	111.1500	116.0500	+5.982%	42	103	+68.893%
2026-06-26	105.1500	111.7200	105.1500	109.5000	+3.156%	8	66	+78.995%
2026-06-25	110.0700	110.0700	105.4000	106.1500	-12.992%	11	61	+84.644%
2026-06-22	122.0000	122.0000	122.0000	122.0000	-3.952%	1	50	+60.656%
2026-06-18	125.7100	127.0200	125.7100	127.0200	+1.535%	2	49	+54.306%
2026-06-11	120.7200	125.1000	120.7200	125.1000	-6.201%	3	49	+56.675%
2026-06-08	136.9900	136.9900	133.3700	133.3700	-3.285%	4	47	+46.960%
2026-06-05	153.2200	153.2200	137.9000	137.9000	-14.877%	6	45	+42.132%
2026-06-04	162.0000	162.0000	162.0000	162.0000	+2.532%	1	44	+20.988%
2026-06-03	153.0000	158.0000	153.0000	158.0000	+7.850%	6	44	+24.051%
2026-06-02	146.5000	146.5000	146.5000	146.5000	-0.664%	2	45	+33.788%
2026-06-01	153.0000	153.0000	147.4800	147.4800	-8.398%	4	45	+32.899%
2026-05-29	161.0000	161.0000	161.0000	161.0000	-3.622%	1	44	+21.739%
2026-05-28	172.0000	172.0000	166.2800	167.0500	+12.416%	3	43	+17.330%
2026-05-26	148.6000	148.6000	148.6000	148.6000	+1.350%	1	42	+31.898%
2026-05-20	145.0000	146.6200	145.0000	146.6200	-1.769%	3	42	+33.679%
2026-05-19	149.2600	149.2600	149.2600	149.2600	-3.641%	1	42	+31.314%
2026-05-13	154.9000	154.9000	154.9000	154.9000	+2.855%	5	42	+26.533%
2026-05-08	149.0000	150.6000	149.0000	150.6000	+1.414%	6	42	+30.146%
2026-05-04	148.5000	148.5000	148.5000	148.5000	-3.207%	1	37	+31.987%
2026-04-30	150.0000	153.4200	150.0000	153.4200	-23.929%	3	37	+27.754%
2026-04-28	200.9700	201.6800	200.9700	201.6800	+1.093%	20	36	-2.816%
2026-04-14	199.5000	199.5000	199.5000	199.5000	+21.996%	1	26	-1.754%
2026-04-08	152.4900	163.5300	149.7000	163.5300	+25.176%	5	27	+19.856%
2026-04-07	130.6400	130.6400	130.6400	130.6400	-2.142%	1	27	+50.031%
2026-03-31	123.2000	133.5000	123.2000	133.5000	+16.798%	12	26	+46.816%
2026-03-30	114.3000	114.3000	114.3000	114.3000	+8.547%	2	23	+71.479%
2026-03-27	115.0000	115.0000	105.3000	105.3000	-12.975%	4	22	+86.135%
2026-03-26	124.3500	124.3500	119.3400	121.0000	-38.246%	28	18	+61.983%
2026-02-26	195.9400	195.9400	195.9400	195.9400	-8.695%	1	14	+0.031%
2026-02-09	214.7600	214.7600	214.6000	214.6000	-16.628%	3	13	-8.667%
2026-01-29	250.3200	257.4000	250.3200	257.4000	+20.382%	10	11	-23.854%
2026-01-26	208.1300	213.8200	208.1300	213.8200	+5.616%	4	6	-8.334%
2025-12-31	202.4500	202.4500	202.4500	202.4500	+0.223%	3	3	-3.186%
2025-12-11	202.0000	202.0000	202.0000	202.0000	+1.840%	1	3	-2.970%
2025-12-10	198.7500	201.0000	198.3500	198.3500	0.000%	5	3	-1.185%