Dark

META20270917C590
META Sep 17 2027 590.00 Call (META270917C00590000)
option OPRA

EOD

Sep 17, 2026

173.50+2.059%(+3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	173.5000	173.5000	173.5000	173.5000	+2.059%	1	161	0.000%
2026-09-16	173.2000	173.2000	170.0000	170.0000	+4.294%	2	161	+2.059%
2026-09-15	163.0000	163.0000	163.0000	163.0000	+0.197%	1	162	+6.442%
2026-09-14	161.0000	162.6800	161.0000	162.6800	+6.327%	2	162	+6.651%
2026-09-11	153.0000	153.0000	153.0000	153.0000	-1.073%	1	162	+13.399%
2026-09-10	154.4200	154.6600	154.4200	154.6600	+0.155%	3	161	+12.182%
2026-09-09	148.0000	154.5900	147.7300	154.4200	+17.448%	17	161	+12.356%
2026-09-08	125.5500	131.4800	125.5500	131.4800	+7.138%	3	172	+31.959%
2026-09-04	123.0000	124.2800	122.5500	122.7200	-2.619%	4	174	+41.379%
2026-09-03	121.7500	129.5500	121.7500	126.0200	+11.601%	40	174	+37.677%
2026-09-02	112.7800	115.5300	112.7800	112.9200	+7.338%	16	186	+53.649%
2026-09-01	91.2800	105.2000	91.2800	105.2000	+6.295%	17	189	+64.924%
2026-08-31	101.6000	101.6000	98.0000	98.9700	-9.393%	19	192	+75.306%
2026-08-28	104.1500	110.0000	102.3000	109.2300	+10.893%	11	188	+58.839%
2026-08-27	100.0000	109.0000	98.5000	98.5000	-6.812%	20	187	+76.142%
2026-08-26	115.0000	115.0000	99.8500	105.7000	+7.692%	34	177	+64.144%
2026-08-25	97.4500	98.1500	97.4500	98.1500	+5.086%	5	174	+76.770%
2026-08-24	91.0100	93.4000	91.0100	93.4000	+3.376%	4	169	+85.760%
2026-08-21	90.4900	90.4900	89.8000	90.3500	+5.242%	4	172	+92.031%
2026-08-20	86.1300	86.1300	85.8500	85.8500	-6.685%	2	171	+102.097%
2026-08-19	85.5200	92.0000	85.5200	92.0000	+5.747%	15	173	+88.587%
2026-08-18	89.1100	89.1100	87.0000	87.0000	-10.751%	9	169	+99.425%
2026-08-17	105.0000	108.0000	97.4800	97.4800	-13.543%	28	163	+77.985%
2026-08-14	118.9100	118.9100	112.7500	112.7500	-3.285%	10	152	+53.880%
2026-08-13	111.1500	117.4500	111.1500	116.5800	+8.669%	12	146	+48.825%
2026-08-12	117.9000	117.9000	106.8500	107.2800	-10.121%	14	151	+61.726%
2026-08-11	123.7500	123.7500	118.9500	119.3600	+2.104%	10	144	+45.359%
2026-08-10	122.9000	127.5000	116.9000	116.9000	-1.433%	8	137	+48.417%
2026-08-07	117.3200	120.2600	117.3200	118.6000	+0.936%	9	136	+46.290%
2026-08-06	117.4000	118.0500	116.8100	117.5000	+1.935%	9	132	+47.660%
2026-08-05	122.0000	122.0000	111.0000	115.2700	-0.843%	20	125	+50.516%
2026-08-04	110.1900	116.2500	110.0000	116.2500	-1.899%	6	117	+49.247%
2026-08-03	107.5900	120.2000	107.5900	118.5000	+27.010%	16	116	+46.414%
2026-07-31	88.3000	93.3000	88.3000	93.3000	+13.421%	6	112	+85.959%
2026-07-30	81.9500	85.9300	81.7500	82.2600	-31.261%	50	112	+110.917%
2026-07-29	119.6300	124.2400	119.6300	119.6700	-0.275%	6	87	+44.982%
2026-07-28	120.0000	120.0000	120.0000	120.0000	-8.731%	1	86	+44.583%
2026-07-23	131.4800	131.4800	131.4800	131.4800	-15.037%	1	85	+31.959%
2026-07-17	162.2600	162.2600	154.7500	154.7500	-15.548%	3	86	+12.116%
2026-07-16	183.2400	183.2400	183.2400	183.2400	-1.484%	2	84	-5.315%
2026-07-15	186.0000	186.0000	186.0000	186.0000	+6.074%	1	84	-6.720%
2026-07-14	175.3500	175.3500	175.3500	175.3500	-1.211%	2	85	-1.055%
2026-07-10	181.1900	186.5700	176.9500	177.5000	+18.349%	24	85	-2.254%
2026-07-09	120.5600	149.9800	120.5600	149.9800	+17.126%	80	103	+15.682%
2026-07-08	128.0500	128.0500	128.0500	128.0500	-4.440%	4	93	+35.494%
2026-07-07	134.0000	134.0000	134.0000	134.0000	+15.517%	1	89	+29.478%
2026-07-06	117.9500	117.9500	115.3000	116.0000	-1.402%	3	90	+49.569%
2026-07-02	123.0000	123.0000	114.8600	117.6500	-15.360%	11	87	+47.471%
2026-07-01	128.0000	140.9000	128.0000	139.0000	+44.491%	39	87	+24.820%
2026-06-26	92.0000	96.2500	92.0000	96.2000	+2.015%	8	122	+80.353%
2026-06-25	94.3000	94.3000	94.3000	94.3000	-6.448%	1	116	+83.987%
2026-06-23	100.8000	100.8000	100.8000	100.8000	0.000%	1	115	+72.123%
2026-06-22	104.2800	104.2800	100.8000	100.8000	-7.523%	2	115	+72.123%
2026-06-17	117.0000	117.0000	109.0000	109.0000	-9.910%	31	94	+59.174%
2026-06-16	120.9900	120.9900	120.9900	120.9900	-2.616%	1	94	+43.400%
2026-06-15	116.0900	124.2400	116.0900	124.2400	+19.289%	13	95	+39.649%
2026-06-12	104.1500	104.1500	104.1500	104.1500	+5.096%	1	83	+66.587%
2026-06-11	99.1000	99.1000	99.1000	99.1000	-7.599%	1	82	+75.076%
2026-06-10	107.2500	107.2500	107.2500	107.2500	-9.110%	1	83	+61.772%
2026-06-09	118.0000	118.0000	118.0000	118.0000	+2.165%	1	82	+47.034%
2026-06-08	119.7000	119.7000	115.0000	115.5000	-3.998%	16	81	+50.216%
2026-06-05	129.7000	129.7000	115.3300	120.3100	-19.937%	83	70	+44.211%
2026-06-04	150.2700	150.2700	150.2700	150.2700	+10.476%	1	44	+15.459%
2026-06-03	136.0200	136.0200	136.0200	136.0200	+5.630%	1	45	+27.555%
2026-06-01	130.2500	130.2500	128.7700	128.7700	-9.317%	3	46	+34.736%
2026-05-29	142.0000	142.0000	142.0000	142.0000	-3.879%	1	45	+22.183%
2026-05-27	129.4300	148.0000	129.4300	147.7300	+17.246%	3	44	+17.444%
2026-05-22	126.0000	126.0000	126.0000	126.0000	+0.398%	1	45	+37.698%
2026-05-21	119.5000	125.5000	119.5000	125.5000	-2.713%	3	45	+38.247%
2026-05-18	130.0000	130.0000	128.0000	129.0000	-0.193%	3	45	+34.496%
2026-05-13	129.2500	129.2500	129.2500	129.2500	+8.195%	1	43	+34.236%
2026-05-12	118.9500	119.4600	118.9000	119.4600	-1.929%	3	44	+45.237%
2026-05-11	125.0000	125.7000	121.8100	121.8100	-10.434%	15	44	+42.435%
2026-05-06	122.7100	136.0000	122.7100	136.0000	+0.295%	2	28	+27.574%
2026-05-01	135.6000	135.6000	135.6000	135.6000	+1.886%	1	26	+27.950%
2026-04-30	127.5000	133.0900	127.5000	133.0900	-28.273%	4	26	+30.363%
2026-04-27	181.5400	185.5500	181.5400	185.5500	+20.487%	4	24	-6.494%
2026-04-13	154.0000	154.0000	154.0000	154.0000	+9.065%	1	24	+12.662%
2026-04-08	131.6300	141.2000	131.6300	141.2000	+26.637%	4	25	+22.875%
2026-04-07	112.9500	112.9500	111.5000	111.5000	-3.043%	4	25	+55.605%
2026-04-06	118.1600	118.1600	115.0000	115.0000	+19.642%	3	23	+50.870%
2026-03-30	96.4400	96.4400	96.1200	96.1200	-25.805%	9	20	+80.504%
2026-03-20	130.7000	130.7000	129.5500	129.5500	-14.938%	6	19	+33.925%
2026-03-16	152.3000	152.3000	152.3000	152.3000	+3.860%	1	14	+13.920%
2026-03-13	146.0000	146.6400	146.0000	146.6400	-19.006%	2	14	+18.317%
2026-03-04	181.0500	181.0500	181.0500	181.0500	+14.119%	1	12	-4.170%
2026-02-23	158.6500	158.6500	158.6500	158.6500	-14.956%	1	11	+9.360%
2026-02-05	187.4500	187.4500	186.4000	186.5500	-17.783%	16	10	-6.995%
2026-01-29	223.1500	226.9500	222.4400	226.9000	+18.517%	12	4	-23.535%
2025-12-05	191.4500	191.4500	191.4500	191.4500	+1.700%	1	3	-9.376%
2025-12-04	187.9500	191.2500	187.9500	188.2500	+28.938%	3	3	-7.835%
2025-11-24	146.0000	146.0000	146.0000	146.0000	+2.817%	1	1	+18.836%
2025-11-21	142.0000	142.0000	142.0000	142.0000	0.000%	1	1	+22.183%
2025-11-19	142.0000	142.0000	142.0000	142.0000	0.000%	1	1	+22.183%