Dark

META20270917C560
META Sep 17 2027 560.00 Call (META270917C00560000)
option OPRA

EOD

Sep 17, 2026

190.35-1.194%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	190.3500	190.3500	190.3500	190.3500	-1.194%	1	124	0.000%
2026-09-16	192.1300	192.6500	192.1300	192.6500	+7.446%	4	125	-1.194%
2026-09-14	179.3000	179.3000	179.3000	179.3000	+6.271%	1	129	+6.163%
2026-09-11	180.0000	180.0000	168.7200	168.7200	-0.817%	5	131	+12.820%
2026-09-09	164.1600	173.5700	160.0000	170.1100	+17.903%	30	135	+11.898%
2026-09-08	143.0000	145.0000	141.0000	144.2800	+1.036%	8	163	+31.931%
2026-09-04	136.0000	143.3300	134.5000	142.8000	+2.557%	35	142	+33.298%
2026-09-03	143.0000	145.0000	138.2000	139.2400	+10.202%	16	142	+36.706%
2026-09-02	126.0000	129.0000	126.0000	126.3500	+7.004%	9	140	+50.653%
2026-09-01	108.0000	120.4500	108.0000	118.0800	+5.627%	23	139	+61.204%
2026-08-31	113.5000	113.5000	111.7900	111.7900	-7.344%	4	151	+70.275%
2026-08-28	115.0000	120.6500	115.0000	120.6500	+8.013%	10	153	+57.770%
2026-08-27	115.0000	117.5000	111.7000	111.7000	-4.652%	20	159	+70.412%
2026-08-26	125.3800	128.0000	111.9300	117.1500	+4.096%	41	159	+62.484%
2026-08-25	112.2700	112.5400	110.0000	112.5400	+3.771%	4	140	+69.140%
2026-08-24	102.0100	108.4500	102.0100	108.4500	+6.084%	18	139	+75.519%
2026-08-21	100.0000	102.2300	100.0000	102.2300	+4.991%	5	146	+86.198%
2026-08-20	100.0500	100.0500	96.8500	97.3700	-5.977%	15	146	+95.491%
2026-08-19	96.0400	103.7700	96.0400	103.5600	+4.448%	18	133	+83.806%
2026-08-18	105.6700	105.6700	98.7500	99.1500	-11.124%	25	120	+91.982%
2026-08-17	115.4300	116.0300	109.9000	111.5600	-10.731%	17	103	+70.626%
2026-08-13	127.3100	127.4600	124.9700	124.9700	-6.460%	4	89	+52.317%
2026-08-10	133.6000	133.6000	133.6000	133.6000	+1.558%	1	86	+42.478%
2026-08-07	131.5500	131.5500	131.5500	131.5500	+0.774%	1	85	+44.698%
2026-08-06	132.7500	132.7500	130.5400	130.5400	+2.128%	2	86	+45.817%
2026-08-05	127.8200	127.8200	127.8200	127.8200	-2.427%	2	88	+48.920%
2026-08-04	123.8000	131.0000	123.8000	131.0000	-1.251%	2	86	+45.305%
2026-08-03	114.8500	132.6600	114.8500	132.6600	+25.151%	8	86	+43.487%
2026-07-31	105.0000	106.0000	100.9100	106.0000	+9.538%	10	89	+79.575%
2026-07-30	92.4800	98.0000	92.4800	96.7700	-26.578%	19	90	+96.704%
2026-07-29	131.8000	131.8000	131.8000	131.8000	-8.358%	5	75	+44.423%
2026-07-24	144.0300	144.0300	143.8200	143.8200	+0.153%	4	77	+32.353%
2026-07-23	144.8000	144.8000	143.6000	143.6000	-29.873%	2	73	+32.556%
2026-07-15	204.7700	204.7700	204.7700	204.7700	+7.418%	1	73	-7.042%
2026-07-13	190.6300	190.6300	190.6300	190.6300	-4.206%	1	74	-0.147%
2026-07-10	190.0000	199.0000	190.0000	199.0000	+20.606%	4	75	-4.347%
2026-07-09	152.3000	165.0000	152.3000	165.0000	+13.872%	5	78	+15.364%
2026-07-08	144.9000	144.9000	144.9000	144.9000	+3.574%	1	80	+31.366%
2026-07-06	129.9800	139.9000	129.9800	139.9000	+8.450%	4	80	+36.061%
2026-07-02	145.8500	145.8500	129.0000	129.0000	-15.686%	6	77	+47.558%
2026-07-01	140.0500	153.0000	139.6100	153.0000	+42.458%	10	77	+24.412%
2026-06-30	110.0000	110.0000	105.5000	107.4000	-5.458%	5	84	+77.235%
2026-06-29	113.6000	113.6000	113.6000	113.6000	+9.231%	1	84	+67.562%
2026-06-26	104.0000	104.0000	104.0000	104.0000	+0.629%	1	83	+83.029%
2026-06-25	106.8400	106.8400	103.3000	103.3500	-6.216%	30	84	+84.180%
2026-06-24	111.6300	111.6300	110.2000	110.2000	-3.965%	10	83	+72.731%
2026-06-23	117.4000	117.4000	114.0000	114.7500	+1.057%	8	74	+65.882%
2026-06-22	118.0000	118.0000	113.3100	113.5500	-9.160%	5	68	+67.635%
2026-06-18	122.8000	125.0000	115.4500	125.0000	+4.559%	16	53	+52.280%
2026-06-17	131.6800	131.6800	119.3300	119.5500	-13.105%	30	53	+59.222%
2026-06-16	135.7100	137.5800	135.7100	137.5800	+3.740%	2	53	+38.356%
2026-06-15	128.3300	132.6200	128.3200	132.6200	+13.399%	25	55	+43.530%
2026-06-12	114.5000	120.5500	114.5000	116.9500	-0.256%	24	63	+62.762%
2026-06-11	115.5500	117.2500	112.5400	117.2500	-28.939%	19	42	+62.345%
2026-06-04	164.0100	165.0000	164.0100	165.0000	+14.504%	2	23	+15.364%
2026-06-02	138.0000	144.1000	138.0000	144.1000	+1.479%	4	25	+32.096%
2026-06-01	147.0000	147.0000	142.0000	142.0000	-12.873%	4	24	+34.049%
2026-05-27	163.2800	163.2800	162.9800	162.9800	+19.706%	3	24	+16.793%
2026-05-21	136.1500	136.1500	136.1500	136.1500	-10.428%	1	24	+39.809%
2026-05-15	152.0000	152.0000	152.0000	152.0000	+12.177%	1	23	+25.230%
2026-05-12	135.5000	135.5000	135.5000	135.5000	-2.272%	1	22	+40.480%
2026-05-11	138.6500	138.6500	138.6500	138.6500	-6.318%	1	22	+37.288%
2026-05-01	150.0000	150.0000	148.0000	148.0000	+1.474%	2	22	+28.615%
2026-04-30	145.2700	145.9000	142.3400	145.8500	-25.964%	5	22	+30.511%
2026-04-29	190.7500	197.0000	190.7500	197.0000	+15.882%	5	21	-3.376%
2026-04-10	170.0000	170.0000	170.0000	170.0000	-1.489%	3	23	+11.971%
2026-04-09	166.7500	172.5700	166.7500	172.5700	+2.990%	4	23	+10.303%
2026-04-08	141.7500	167.5600	141.7500	167.5600	+18.459%	4	26	+13.601%
2026-04-01	136.1000	141.4500	136.1000	141.4500	+8.808%	23	28	+34.571%
2026-03-31	130.0000	130.0000	130.0000	130.0000	+19.244%	1	21	+46.423%
2026-03-30	104.4200	109.0200	104.4200	109.0200	+7.441%	3	21	+74.601%
2026-03-27	105.1300	105.1300	101.4700	101.4700	-11.934%	4	23	+87.592%
2026-03-26	118.5000	118.5000	113.5400	115.2200	-18.687%	10	21	+65.206%
2026-03-20	144.6000	144.6000	141.7000	141.7000	-17.774%	2	16	+34.333%
2026-03-16	172.3300	172.3300	172.3300	172.3300	+8.384%	2	16	+10.457%
2026-03-13	159.0000	159.0000	159.0000	159.0000	-8.463%	2	16	+19.717%
2026-03-09	173.7000	173.7000	173.7000	173.7000	-1.020%	2	16	+9.585%
2026-02-23	175.4900	175.4900	175.4900	175.4900	-3.338%	3	17	+8.468%
2026-02-19	181.6000	181.6000	181.2000	181.5500	+2.213%	6	17	+4.847%
2026-02-18	173.2200	177.6200	173.2200	177.6200	-3.906%	3	15	+7.167%
2026-02-13	184.8400	184.8400	184.8400	184.8400	+20.182%	1	15	+2.981%
2026-01-20	153.8000	153.8000	153.8000	153.8000	-5.325%	1	15	+23.765%
2026-01-14	163.5000	163.5000	160.7000	162.4500	-3.470%	14	15	+17.175%
2026-01-13	168.1000	168.2900	168.1000	168.2900	-9.643%	2	3	+13.108%
2026-01-07	186.2500	186.2500	186.2500	186.2500	-4.315%	1	3	+2.201%
2025-12-31	194.6500	194.6500	194.6500	194.6500	0.000%	2	0	-2.209%