Dark

META20270917C580
META Sep 17 2027 580.00 Call (META270917C00580000)
option OPRA

EOD

Sep 17, 2026

180.45+2.528%(+4.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	180.4500	180.4500	180.4500	180.4500	+2.528%	6	313	0.000%
2026-09-16	182.2500	182.2500	175.5500	176.0000	+2.492%	3	313	+2.528%
2026-09-15	167.9000	172.8500	167.9000	171.7200	+0.863%	8	316	+5.084%
2026-09-14	164.4500	170.2500	164.4500	170.2500	+8.786%	2	317	+5.991%
2026-09-11	165.0000	165.0000	156.5000	156.5000	+1.623%	5	319	+15.304%
2026-09-10	158.7000	164.5000	154.0000	154.0000	-4.181%	5	324	+17.175%
2026-09-09	150.0000	162.2000	150.0000	160.7200	+22.687%	31	323	+12.276%
2026-09-08	132.9900	136.1000	131.0000	131.0000	-0.758%	19	347	+37.748%
2026-09-04	125.2400	132.0000	125.2400	132.0000	+3.109%	14	346	+36.705%
2026-09-03	124.0200	134.0000	124.0200	128.0200	+10.125%	61	346	+40.955%
2026-09-02	114.0000	121.0600	113.2400	116.2500	+8.190%	27	357	+55.226%
2026-09-01	94.4000	109.2000	94.4000	107.4500	+2.774%	119	362	+67.939%
2026-08-31	105.0000	105.7500	102.8100	104.5500	-3.463%	21	258	+72.597%
2026-08-28	108.3500	113.0600	106.4700	108.3000	+4.688%	37	249	+66.620%
2026-08-27	114.0000	114.0000	103.4500	103.4500	-7.095%	16	237	+74.432%
2026-08-26	115.0000	117.0000	101.4000	111.3500	+9.124%	28	242	+62.057%
2026-08-25	104.6000	104.6000	102.0400	102.0400	+4.732%	5	229	+76.842%
2026-08-24	95.0000	97.4300	93.5500	97.4300	+3.815%	5	224	+85.210%
2026-08-21	94.3000	96.0000	93.0000	93.8500	+0.914%	12	221	+92.275%
2026-08-20	91.3500	93.0000	88.6500	93.0000	-2.260%	8	215	+94.032%
2026-08-19	89.5200	95.1500	89.5200	95.1500	+5.022%	19	211	+89.648%
2026-08-18	92.4800	95.1400	90.6000	90.6000	-12.167%	12	194	+99.172%
2026-08-17	111.5000	111.8800	102.5800	103.1500	-12.287%	27	193	+74.939%
2026-08-14	123.7000	123.7000	117.6000	117.6000	-3.512%	14	183	+53.444%
2026-08-13	115.9000	121.8800	115.2600	121.8800	+9.260%	19	181	+48.055%
2026-08-12	117.0000	117.4000	111.0000	111.5500	-15.184%	106	189	+61.766%
2026-08-11	122.2500	132.3500	122.2500	131.5200	+8.247%	4	107	+37.203%
2026-08-10	124.5500	129.0000	121.4000	121.5000	-0.897%	13	109	+48.519%
2026-08-07	121.2500	126.8000	119.0000	122.6000	+1.030%	12	109	+47.186%
2026-08-06	124.0000	124.0000	121.3500	121.3500	+1.506%	9	112	+48.702%
2026-08-05	124.6000	124.6000	114.0000	119.5500	-0.788%	13	110	+50.941%
2026-08-04	115.0000	120.5000	115.0000	120.5000	-1.270%	30	112	+49.751%
2026-08-03	118.9500	124.0000	118.9500	122.0500	+28.745%	23	91	+47.849%
2026-07-31	98.6500	98.6500	94.7500	94.8000	+11.819%	11	99	+90.348%
2026-07-30	83.0000	89.0000	83.0000	84.7800	-29.940%	17	91	+112.845%
2026-07-29	122.4900	124.7100	119.4000	121.0100	-4.566%	10	81	+49.120%
2026-07-28	129.0000	129.2000	126.8000	126.8000	-2.686%	3	78	+42.311%
2026-07-27	138.0000	138.0000	130.3000	130.3000	-4.367%	2	78	+38.488%
2026-07-24	136.2500	136.2500	136.2500	136.2500	+1.407%	1	77	+32.440%
2026-07-23	141.5000	141.5000	134.3600	134.3600	-20.965%	2	76	+34.303%
2026-07-17	161.5000	170.0000	161.5000	170.0000	-5.843%	3	77	+6.147%
2026-07-14	180.5500	180.5500	180.5500	180.5500	+0.619%	2	74	-0.055%
2026-07-13	179.7200	182.9500	179.4400	179.4400	-4.553%	9	74	+0.563%
2026-07-10	182.0000	190.7900	182.0000	188.0000	+32.862%	6	76	-4.016%
2026-07-09	118.0000	141.5000	118.0000	141.5000	-0.945%	7	78	+27.527%
2026-07-07	141.5000	142.8500	141.5000	142.8500	+14.665%	3	78	+26.321%
2026-07-06	124.5800	124.5800	124.5800	124.5800	+2.959%	1	78	+44.847%
2026-07-02	120.5200	121.0000	120.5200	121.0000	-18.409%	3	76	+49.132%
2026-07-01	129.2300	148.3000	128.2100	148.3000	+40.396%	20	76	+21.679%
2026-06-29	105.4500	105.6300	105.4500	105.6300	+6.643%	2	81	+70.832%
2026-06-26	99.0500	99.0500	99.0500	99.0500	+6.117%	1	83	+82.181%
2026-06-25	93.3400	93.3400	93.3400	93.3400	-8.030%	1	82	+93.325%
2026-06-24	100.8000	101.4900	100.8000	101.4900	-6.890%	3	82	+77.801%
2026-06-22	109.0000	109.0000	109.0000	109.0000	-5.423%	1	81	+65.550%
2026-06-18	115.0000	115.5500	114.5800	115.2500	-0.775%	7	67	+56.573%
2026-06-17	119.6000	119.6000	116.1500	116.1500	-6.647%	14	67	+55.359%
2026-06-16	124.4200	124.4200	124.4200	124.4200	-3.483%	1	67	+45.033%
2026-06-15	123.3300	128.9100	121.8500	128.9100	+19.716%	3	67	+39.981%
2026-06-12	107.6800	107.6800	107.6800	107.6800	+0.636%	1	68	+67.580%
2026-06-11	105.0000	107.0000	103.4000	107.0000	-6.713%	4	68	+68.645%
2026-06-10	115.0000	115.0000	114.7000	114.7000	-6.367%	2	66	+57.323%
2026-06-09	123.6700	123.6700	122.5000	122.5000	+1.323%	3	64	+47.306%
2026-06-08	120.0000	121.8000	120.0000	120.9000	-3.435%	5	63	+49.256%
2026-06-05	125.7900	125.7900	125.0000	125.2000	-20.000%	22	58	+44.129%
2026-06-04	154.2500	158.0000	154.0300	156.5000	+8.380%	16	46	+15.304%
2026-06-03	143.1000	144.4000	143.1000	144.4000	+7.761%	2	59	+24.965%
2026-06-02	129.0800	134.0000	129.0800	134.0000	0.000%	3	60	+34.664%
2026-06-01	138.0000	138.0000	133.5500	134.0000	-7.935%	18	59	+34.664%
2026-05-29	147.0000	147.0000	145.5500	145.5500	-3.654%	3	46	+23.978%
2026-05-28	151.4000	153.8000	151.0700	151.0700	-1.158%	6	44	+19.448%
2026-05-27	147.0000	154.0900	147.0000	152.8400	+13.678%	21	41	+18.065%
2026-05-26	134.4500	134.4500	134.4500	134.4500	+1.204%	4	30	+34.213%
2026-05-19	132.8500	132.8500	132.8500	132.8500	-0.180%	1	30	+35.830%
2026-05-18	137.0000	137.0000	133.0900	133.0900	-6.176%	3	24	+35.585%
2026-05-01	138.3000	141.8500	138.3000	141.8500	+0.120%	4	24	+27.212%
2026-04-30	133.6100	141.6800	133.5500	141.6800	-21.926%	7	24	+27.364%
2026-04-28	181.4700	181.4700	181.4700	181.4700	-3.087%	1	20	-0.562%
2026-04-27	187.2500	187.2500	187.2500	187.2500	+2.462%	1	20	-3.632%
2026-04-23	182.7500	182.7500	182.7500	182.7500	+11.542%	1	20	-1.259%
2026-04-14	163.8400	163.8400	163.8400	163.8400	+19.994%	1	19	+10.138%
2026-04-08	136.5400	136.5400	136.5400	136.5400	+11.008%	1	19	+32.159%
2026-04-06	123.0000	123.0000	123.0000	123.0000	+2.765%	1	19	+46.707%
2026-03-26	119.6900	119.6900	119.6900	119.6900	-10.938%	1	19	+50.764%
2026-03-25	134.3900	134.3900	134.3900	134.3900	+0.060%	1	20	+34.273%
2026-03-24	134.3100	134.3100	134.3100	134.3100	-1.626%	1	20	+34.353%
2026-03-20	135.5100	136.5300	135.5100	136.5300	-8.651%	2	19	+32.169%
2026-03-18	149.4600	149.4600	149.4600	149.4600	+1.398%	1	19	+20.735%
2026-03-13	152.0400	152.0400	147.4000	147.4000	-12.444%	2	19	+22.422%
2026-03-06	168.3500	168.3500	168.3500	168.3500	+0.208%	1	19	+7.187%
2026-02-23	163.8300	168.0000	163.8300	168.0000	-30.015%	2	19	+7.411%
2026-01-29	230.7200	240.0500	230.7200	240.0500	+38.349%	21	18	-24.828%
2026-01-07	173.5100	173.5100	173.5100	173.5100	-1.471%	1	9	+4.000%
2026-01-02	176.1000	176.1000	176.1000	176.1000	-5.829%	1	10	+2.470%
2025-12-26	187.5500	187.5500	187.0000	187.0000	-1.620%	16	9	-3.503%
2025-12-18	190.0800	190.0800	190.0800	190.0800	+8.400%	1	1	-5.066%
2025-12-12	175.3500	175.3500	175.3500	175.3500	-12.105%	1	2	+2.908%
2025-12-05	199.5000	199.5000	199.5000	199.5000	+43.525%	1	2	-9.549%
2025-11-21	139.0000	139.0000	139.0000	139.0000	-2.899%	1	2	+29.820%
2025-11-19	143.1500	143.1500	143.1500	143.1500	0.000%	1	1	+26.057%