Dark

META20270917C570
META Sep 17 2027 570.00 Call (META270917C00570000)
option OPRA

EOD

Sep 17, 2026

183.62+2.696%(+4.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	183.6200	183.6200	183.6200	183.6200	+2.696%	1	138	0.000%
2026-09-15	178.8000	178.8000	178.8000	178.8000	+5.943%	1	138	+2.696%
2026-09-14	168.7700	168.7700	168.7700	168.7700	+2.279%	1	138	+8.799%
2026-09-11	165.0100	165.0100	165.0100	165.0100	+3.131%	1	139	+11.278%
2026-09-10	166.8300	166.8300	160.0000	160.0000	-3.030%	4	140	+14.763%
2026-09-09	156.4000	165.9300	156.4000	165.0000	+19.565%	7	141	+11.285%
2026-09-08	138.0000	138.0000	138.0000	138.0000	+3.845%	3	146	+33.058%
2026-09-04	133.0400	133.0400	132.8900	132.8900	+0.827%	2	149	+38.174%
2026-09-03	129.1000	138.1300	129.1000	131.8000	+7.812%	23	149	+39.317%
2026-09-02	119.5500	126.1300	119.5500	122.2500	+9.152%	17	152	+50.200%
2026-09-01	101.0000	115.0000	101.0000	112.0000	+3.036%	24	162	+63.946%
2026-08-31	110.0500	110.0500	107.0000	108.7000	-2.275%	13	165	+68.924%
2026-08-28	111.0000	119.0000	111.0000	111.2300	+3.953%	9	159	+65.081%
2026-08-27	109.9500	117.7000	107.0000	107.0000	-6.321%	31	160	+71.607%
2026-08-26	117.6000	120.3900	107.2700	114.2200	+4.760%	36	149	+60.760%
2026-08-25	108.9000	109.0300	105.0000	109.0300	+4.136%	19	143	+68.412%
2026-08-24	101.3900	104.7000	101.3900	104.7000	+6.500%	2	134	+75.377%
2026-08-21	97.9200	99.0500	97.2000	98.3100	+5.823%	5	132	+86.777%
2026-08-20	94.5000	94.7600	92.9000	92.9000	-7.285%	10	129	+97.653%
2026-08-19	93.3200	100.2000	93.3200	100.2000	+4.484%	22	125	+83.253%
2026-08-18	103.0700	103.0700	95.9000	95.9000	-11.302%	17	121	+91.470%
2026-08-17	114.4800	115.4800	106.1000	108.1200	-12.898%	112	115	+69.830%
2026-08-14	124.1300	124.1300	124.1300	124.1300	+6.049%	1	99	+47.926%
2026-08-12	117.0500	117.0500	117.0500	117.0500	-13.103%	1	99	+56.873%
2026-08-11	134.0300	134.7000	134.0300	134.7000	+2.668%	2	99	+36.318%
2026-08-06	131.2000	131.2000	131.2000	131.2000	+5.120%	1	101	+39.954%
2026-08-05	130.5000	130.5000	120.0000	124.8100	-2.110%	19	100	+47.120%
2026-08-04	120.4200	127.5000	117.5000	127.5000	+2.550%	12	113	+44.016%
2026-08-03	112.4100	125.2500	112.4100	124.3300	+23.343%	5	113	+47.688%
2026-07-31	100.1500	100.8000	96.5000	100.8000	+8.375%	4	113	+82.163%
2026-07-30	94.4000	94.4000	89.1900	93.0100	-32.893%	16	112	+97.420%
2026-07-27	137.7500	138.6000	137.7500	138.6000	-0.072%	2	110	+32.482%
2026-07-24	138.7000	138.7000	138.7000	138.7000	-13.258%	1	110	+32.386%
2026-07-22	159.9000	159.9000	159.9000	159.9000	-19.749%	1	110	+14.834%
2026-07-15	199.2500	199.2500	199.2500	199.2500	+2.669%	1	111	-7.844%
2026-07-10	189.0000	194.0700	189.0000	194.0700	+32.925%	3	110	-5.385%
2026-07-07	142.0000	146.0000	142.0000	146.0000	+8.212%	2	111	+25.767%
2026-07-06	126.5000	135.0000	126.5000	134.9200	+8.283%	10	112	+36.095%
2026-07-02	124.6600	124.6600	124.6000	124.6000	-16.488%	2	112	+47.368%
2026-07-01	133.0000	150.0000	133.0000	149.2000	+40.147%	14	112	+23.070%
2026-06-30	101.5000	106.4600	101.5000	106.4600	+3.329%	2	119	+72.478%
2026-06-26	103.2400	103.2400	103.0300	103.0300	+5.704%	2	118	+78.220%
2026-06-25	97.4700	97.4700	97.4700	97.4700	-7.673%	5	116	+88.386%
2026-06-24	111.1000	111.1000	105.5700	105.5700	-2.611%	8	121	+73.932%
2026-06-23	113.5000	114.3300	108.4000	108.4000	-0.550%	7	116	+69.391%
2026-06-22	116.4500	117.0000	108.4800	109.0000	-8.787%	74	111	+68.459%
2026-06-18	118.4700	120.0000	118.4700	119.5000	+2.663%	5	36	+53.657%
2026-06-17	119.0100	119.0100	116.4000	116.4000	-11.402%	4	36	+57.749%
2026-06-16	131.3800	131.3800	131.3800	131.3800	+1.452%	1	36	+39.763%
2026-06-15	127.9100	129.5000	127.9100	129.5000	+13.596%	4	37	+41.792%
2026-06-12	114.5000	116.7000	108.8500	114.0000	+0.441%	23	40	+61.070%
2026-06-11	111.4500	113.5000	107.5000	113.5000	-2.667%	18	43	+61.780%
2026-06-10	117.4000	117.6300	115.6100	116.6100	-7.047%	8	35	+57.465%
2026-06-09	125.4500	125.4500	125.4500	125.4500	+2.836%	1	31	+46.369%
2026-06-08	121.8300	122.0000	121.8300	121.9900	-1.223%	6	30	+50.521%
2026-06-05	123.5000	123.5000	123.5000	123.5000	-18.803%	1	26	+48.680%
2026-06-04	159.5000	159.5000	152.1000	152.1000	+2.081%	12	25	+20.723%
2026-05-29	149.0000	149.0000	149.0000	149.0000	+4.930%	1	28	+23.235%
2026-05-27	142.0000	142.0000	142.0000	142.0000	+3.273%	1	27	+29.310%
2026-05-21	137.5000	137.5000	137.5000	137.5000	+1.852%	1	27	+33.542%
2026-05-20	132.0000	135.0000	132.0000	135.0000	-3.571%	2	27	+36.015%
2026-05-18	140.0000	140.0000	140.0000	140.0000	-0.709%	1	27	+31.157%
2026-05-15	141.0000	141.0000	141.0000	141.0000	+5.224%	1	27	+30.227%
2026-05-11	133.5300	134.0000	133.5300	134.0000	-2.176%	4	27	+37.030%
2026-05-05	136.9800	136.9800	136.9800	136.9800	-4.544%	1	24	+34.049%
2026-05-01	143.5000	143.5000	143.5000	143.5000	-3.041%	10	13	+27.958%
2026-04-30	142.5000	148.0000	142.5000	148.0000	-5.128%	3	13	+24.068%
2026-04-08	142.7500	160.0000	142.7500	156.0000	+25.513%	5	12	+17.705%
2026-04-07	123.4000	124.2900	121.1500	124.2900	-2.249%	4	12	+47.735%
2026-04-06	127.2000	127.2000	127.1500	127.1500	+0.793%	2	11	+44.412%
2026-04-02	122.1400	126.1500	122.1400	126.1500	-0.669%	2	12	+45.557%
2026-04-01	132.2300	132.2300	127.0000	127.0000	+6.196%	2	12	+44.583%
2026-03-31	119.5900	119.5900	119.5900	119.5900	+14.990%	1	13	+53.541%
2026-03-30	102.2600	104.0000	102.2600	104.0000	+5.702%	4	12	+76.558%
2026-03-27	100.7000	100.7000	98.3900	98.3900	-11.504%	3	11	+86.625%
2026-03-26	116.0100	116.0100	111.1800	111.1800	-35.172%	2	10	+65.156%
2026-03-12	171.5000	171.5000	171.5000	171.5000	-15.371%	1	11	+7.067%
2026-02-09	202.7500	202.7500	202.6500	202.6500	-8.716%	2	11	-9.391%
2026-02-02	222.0000	222.0000	222.0000	222.0000	-3.478%	4	11	-17.288%
2026-01-30	236.5000	236.5000	230.0000	230.0000	-4.067%	4	12	-20.165%
2026-01-29	238.3500	239.7500	238.3500	239.7500	+47.104%	22	10	-23.412%
2026-01-13	162.8200	162.9800	162.8200	162.9800	-12.390%	2	3	+12.664%
2025-12-16	186.0300	186.0300	186.0300	186.0300	+2.694%	1	2	-1.295%
2025-12-15	181.1500	181.1500	181.1500	181.1500	-7.098%	1	2	+1.364%
2025-12-09	194.9900	194.9900	194.9900	194.9900	+33.555%	1	3	-5.831%
2025-11-21	149.1900	149.1900	145.9000	146.0000	-0.869%	3	3	+25.767%
2025-11-19	150.5000	150.5000	147.2800	147.2800	0.000%	2	2	+24.674%