Dark

META20270917C600
META Sep 17 2027 600.00 Call (META270917C00600000)
option OPRA

EOD

Sep 17, 2026

169.05+3.712%(+6.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	161.7500	169.0500	160.3000	169.0500	+3.712%	13	1,636	0.000%
2026-09-16	168.5900	170.0000	163.0000	163.0000	+0.973%	12	1,638	+3.712%
2026-09-15	158.4000	161.6500	156.0000	161.4300	+1.881%	24	1,640	+4.720%
2026-09-14	156.0000	158.4500	150.3000	158.4500	+8.305%	14	1,641	+6.690%
2026-09-11	150.0000	157.5500	146.3000	146.3000	+1.739%	8	1,647	+15.550%
2026-09-10	148.1000	156.0000	143.5000	143.8000	-5.457%	34	1,647	+17.559%
2026-09-09	145.0000	152.9500	139.4500	152.1000	+23.659%	102	1,665	+11.144%
2026-09-08	125.0000	125.0000	120.7500	123.0000	+0.605%	10	1,718	+37.439%
2026-09-04	115.9000	122.2600	115.9000	122.2600	+2.216%	15	1,723	+38.271%
2026-09-03	117.0000	125.0000	116.0000	119.6100	+9.734%	52	1,723	+41.334%
2026-09-02	102.4000	112.0000	102.4000	109.0000	+6.968%	57	1,731	+55.092%
2026-09-01	91.7000	101.9000	89.6000	101.9000	+4.620%	10	1,730	+65.898%
2026-08-31	97.6600	97.6600	94.0000	97.4000	-2.600%	6	1,730	+73.563%
2026-08-28	99.6000	103.5000	97.5000	100.0000	+4.493%	16	1,729	+69.050%
2026-08-27	99.6800	106.1200	95.0000	95.7000	-5.248%	24	1,730	+76.646%
2026-08-26	108.0000	108.3500	96.5000	101.0000	+6.260%	41	1,721	+67.376%
2026-08-25	96.4200	96.4200	93.1500	95.0500	+3.315%	13	1,716	+77.854%
2026-08-24	86.3500	92.5000	86.3500	92.0000	+5.747%	17	1,718	+83.750%
2026-08-21	84.0000	87.9100	84.0000	87.0000	+4.342%	26	1,719	+94.310%
2026-08-20	86.0000	86.0000	81.2500	83.3800	-2.021%	38	1,709	+102.746%
2026-08-19	82.6500	88.3000	80.8000	85.1000	+1.916%	45	1,686	+98.649%
2026-08-18	86.6600	87.7000	83.5000	83.5000	-12.105%	63	1,680	+102.455%
2026-08-17	101.1000	101.6700	93.5900	95.0000	-11.636%	67	1,666	+77.947%
2026-08-14	114.2500	115.9400	107.5100	107.5100	-4.503%	48	1,671	+57.241%
2026-08-13	105.1500	113.0000	105.1500	112.5800	+9.301%	30	1,661	+50.160%
2026-08-12	117.8800	117.8800	102.7600	103.0000	-12.586%	70	1,673	+64.126%
2026-08-11	113.4500	123.4000	113.4500	117.8300	+4.265%	7	1,654	+43.469%
2026-08-10	116.5000	120.4600	113.0100	113.0100	-1.893%	21	1,651	+49.589%
2026-08-07	114.7900	117.0000	114.7900	115.1900	+2.300%	8	1,646	+46.758%
2026-08-06	114.2100	115.7000	112.6000	112.6000	+4.298%	7	1,646	+50.133%
2026-08-05	116.6000	118.0000	107.8500	107.9600	-2.861%	26	1,646	+56.586%
2026-08-04	107.9000	114.1000	105.8500	111.1400	-1.209%	32	1,643	+52.105%
2026-08-03	98.0000	114.5500	98.0000	112.5000	+21.622%	50	1,639	+50.267%
2026-07-31	90.0000	92.5000	82.4500	92.5000	+13.539%	49	1,624	+82.757%
2026-07-30	77.0500	83.3000	77.0500	81.4700	-28.378%	2,045	1,608	+107.500%
2026-07-29	117.1600	117.5800	112.1500	113.7500	-4.812%	629	2,215	+48.615%
2026-07-28	121.6000	121.6000	116.4000	119.5000	-0.541%	3	1,589	+41.464%
2026-07-27	124.7300	128.6400	119.8800	120.1500	-1.111%	9	1,588	+40.699%
2026-07-24	126.9500	126.9500	121.5000	121.5000	-6.538%	6	1,581	+39.136%
2026-07-23	131.4600	135.1200	125.0000	130.0000	-17.981%	11	1,578	+30.038%
2026-07-21	158.2400	158.5000	158.2400	158.5000	-2.761%	3	1,573	+6.656%
2026-07-17	145.0000	163.0000	145.0000	163.0000	-7.255%	5	1,572	+3.712%
2026-07-16	182.7000	182.7000	175.7500	175.7500	-4.035%	4	1,573	-3.812%
2026-07-15	177.0000	190.0000	177.0000	183.1400	+7.426%	11	1,571	-7.694%
2026-07-14	170.2500	172.6800	170.2500	170.4800	+1.139%	4	1,580	-0.839%
2026-07-13	182.0000	182.0000	168.5600	168.5600	-4.601%	18	1,580	+0.291%
2026-07-10	164.3500	178.0000	164.3500	176.6900	+31.701%	46	1,567	-4.324%
2026-07-09	115.0500	134.8000	115.0000	134.1600	+8.632%	16	1,577	+26.006%
2026-07-08	127.5000	127.5000	121.9000	123.5000	-5.725%	9	1,575	+36.883%
2026-07-07	129.2000	134.9000	122.7400	131.0000	+7.908%	15	1,570	+29.046%
2026-07-06	115.0000	122.0000	115.0000	121.4000	+7.767%	1,426	1,569	+39.250%
2026-07-02	118.3400	118.3400	110.3500	112.6500	-11.334%	10	165	+50.067%
2026-07-01	118.0100	136.1300	116.0000	127.0500	+31.454%	50	165	+33.058%
2026-06-30	92.0800	96.6500	92.0800	96.6500	-0.770%	9	174	+74.909%
2026-06-29	98.0000	98.0000	96.0300	97.4000	+5.297%	17	165	+73.563%
2026-06-26	87.3000	92.5000	87.3000	92.5000	+6.998%	13	151	+82.757%
2026-06-25	86.0000	91.3300	85.7600	86.4500	-8.557%	11	143	+95.547%
2026-06-24	95.6800	96.1000	94.5400	94.5400	-4.118%	7	134	+78.813%
2026-06-22	103.4100	103.4100	96.6600	98.6000	-8.125%	9	130	+71.450%
2026-06-18	106.0000	107.3200	106.0000	107.3200	+4.174%	36	89	+57.520%
2026-06-17	106.9000	107.7000	103.0200	103.0200	-12.806%	8	89	+64.094%
2026-06-16	117.0700	118.1500	117.0700	118.1500	+0.793%	2	89	+43.081%
2026-06-15	110.0000	117.2200	110.0000	117.2200	+20.226%	6	90	+44.216%
2026-06-12	102.0000	102.0000	97.5000	97.5000	-2.383%	8	91	+73.385%
2026-06-11	96.1200	99.8800	95.6000	99.8800	-2.556%	5	84	+69.253%
2026-06-10	102.5000	102.5000	102.5000	102.5000	-8.466%	7	80	+64.927%
2026-06-09	118.1000	118.1500	111.9800	111.9800	-1.910%	7	87	+50.964%
2026-06-08	114.1600	114.1600	114.1600	114.1600	-2.635%	1	86	+48.082%
2026-06-05	125.0000	125.0200	112.5000	117.2500	-14.584%	35	85	+44.179%
2026-06-04	141.8500	145.5000	137.2700	137.2700	+1.734%	9	68	+23.151%
2026-06-03	129.9000	134.9300	129.9000	134.9300	+13.740%	3	74	+25.287%
2026-06-02	121.2900	125.4900	118.6300	118.6300	-2.627%	9	77	+42.502%
2026-06-01	139.1000	139.1000	121.8300	121.8300	-8.267%	13	74	+38.759%
2026-05-29	133.0000	137.0000	132.8100	132.8100	-4.212%	3	65	+27.287%
2026-05-28	137.4500	143.9500	137.4500	138.6500	-2.736%	10	64	+21.926%
2026-05-27	124.5000	142.5500	124.5000	142.5500	+15.894%	3	66	+18.590%
2026-05-26	121.5000	123.0000	121.3200	123.0000	+0.408%	4	66	+37.439%
2026-05-22	122.5000	122.5000	122.5000	122.5000	+0.865%	1	66	+38.000%
2026-05-21	117.5600	121.4500	115.9800	121.4500	+0.805%	6	67	+39.193%
2026-05-20	117.9500	120.5000	117.0000	120.4800	+0.400%	5	67	+40.314%
2026-05-19	120.0000	120.0000	120.0000	120.0000	-6.484%	1	63	+40.875%
2026-05-15	124.0000	128.3200	124.0000	128.3200	-4.239%	7	63	+31.741%
2026-05-14	134.0000	134.0000	134.0000	134.0000	+9.863%	1	62	+26.157%
2026-05-13	120.6100	121.9700	120.6100	121.9700	+3.514%	2	62	+38.600%
2026-05-11	119.0000	120.3300	117.8300	117.8300	-5.335%	20	62	+43.469%
2026-05-08	124.4700	124.4700	124.4700	124.4700	-4.254%	2	51	+35.816%
2026-05-07	133.3000	133.3000	130.0000	130.0000	+1.152%	5	50	+30.038%
2026-05-06	119.0000	130.0000	119.0000	128.5200	+7.100%	7	49	+31.536%
2026-05-05	124.0000	124.0000	120.0000	120.0000	-6.542%	7	49	+40.875%
2026-05-04	128.1500	128.4000	128.1500	128.4000	+0.809%	2	46	+31.659%
2026-05-01	129.2500	129.2500	127.3700	127.3700	-3.141%	4	44	+32.724%
2026-04-30	124.4500	131.5000	122.6900	131.5000	-25.203%	14	44	+28.555%
2026-04-20	175.8100	175.8100	175.8100	175.8100	-4.451%	1	35	-3.845%
2026-04-17	184.0000	184.0000	184.0000	184.0000	+2.222%	1	36	-8.125%
2026-04-15	178.0000	180.0000	178.0000	180.0000	+5.882%	7	36	-6.083%
2026-04-14	160.6000	171.5500	160.6000	170.0000	+15.646%	4	39	-0.559%
2026-04-13	147.0000	147.0000	147.0000	147.0000	+0.858%	1	40	+15.000%
2026-04-10	148.7500	148.7500	145.7500	145.7500	+19.223%	16	39	+15.986%
2026-04-08	128.0700	128.0700	122.2500	122.2500	+7.614%	7	46	+38.282%
2026-04-06	113.0000	113.6000	113.0000	113.6000	-3.204%	2	43	+48.812%
2026-04-01	117.3600	117.3600	117.3600	117.3600	+5.635%	1	42	+44.044%
2026-03-31	102.0000	111.1000	102.0000	111.1000	+23.996%	3	42	+52.160%
2026-03-30	90.0000	90.0000	89.6000	89.6000	+4.344%	3	40	+88.672%
2026-03-27	92.7300	92.7300	84.5000	85.8700	-13.263%	40	39	+96.867%
2026-03-26	110.7500	110.7500	99.0000	99.0000	-21.429%	4	55	+70.758%
2026-03-25	126.0000	126.0000	126.0000	126.0000	+0.503%	1	54	+34.167%
2026-03-24	125.3700	125.3700	125.3700	125.3700	-4.019%	1	53	+34.841%
2026-03-23	130.6200	130.6200	130.6200	130.6200	+6.455%	1	53	+29.421%
2026-03-20	122.7000	122.7000	122.7000	122.7000	-7.633%	4	53	+37.775%
2026-03-19	134.4800	134.4800	132.6300	132.8400	-4.500%	4	57	+27.258%
2026-03-18	139.1000	139.1000	139.1000	139.1000	-3.309%	1	58	+21.531%
2026-03-17	149.0000	149.0000	143.8600	143.8600	-4.539%	2	57	+17.510%
2026-03-16	150.7000	150.7000	150.7000	150.7000	+8.769%	1	57	+12.177%
2026-03-13	141.7500	141.7500	137.6100	138.5500	-14.686%	10	58	+22.014%
2026-03-11	162.5000	162.5000	162.4000	162.4000	-2.375%	20	51	+4.095%
2026-03-10	166.3500	166.3500	166.3500	166.3500	+9.154%	1	47	+1.623%
2026-03-09	152.3500	152.4000	152.3500	152.4000	-10.511%	2	48	+10.925%
2026-03-04	170.3000	170.3000	170.3000	170.3000	+7.107%	1	50	-0.734%
2026-03-02	161.0000	161.0000	159.0000	159.0000	+0.353%	2	50	+6.321%
2026-02-27	158.4400	158.4400	158.4400	158.4400	+2.750%	1	50	+6.697%
2026-02-24	154.2000	154.2000	154.2000	154.2000	-8.854%	2	51	+9.630%
2026-02-20	169.1800	169.1800	169.1800	169.1800	+11.936%	2	51	-0.077%
2026-02-18	151.1400	151.1400	151.1400	151.1400	-6.258%	1	52	+11.850%
2026-02-13	159.7100	161.2300	159.7100	161.2300	-2.786%	2	51	+4.850%
2026-02-12	165.8500	165.8500	165.8500	165.8500	-10.641%	1	51	+1.929%
2026-02-09	177.5000	185.6000	170.8000	185.6000	+7.407%	4	51	-8.917%
2026-02-06	169.5000	172.8000	169.5000	172.8000	-6.036%	2	51	-2.170%
2026-02-05	183.9000	183.9000	183.9000	183.9000	-2.492%	1	51	-8.075%
2026-02-03	188.6000	188.6000	188.6000	188.6000	-13.267%	2	51	-10.366%
2026-01-30	217.4500	217.4500	217.4500	217.4500	-1.629%	1	50	-22.258%
2026-01-29	216.2500	221.0500	214.8000	221.0500	+21.456%	21	50	-23.524%
2026-01-28	182.0000	182.0000	182.0000	182.0000	-2.559%	1	51	-7.115%
2026-01-26	180.4700	186.7800	180.4700	186.7800	+5.788%	2	50	-9.492%
2026-01-23	174.3000	176.5600	174.3000	176.5600	+9.156%	2	50	-4.254%
2026-01-22	161.7500	161.7500	161.7500	161.7500	+15.289%	4	48	+4.513%
2026-01-21	133.2000	140.3000	131.7800	140.3000	+3.926%	8	44	+20.492%
2026-01-20	135.3400	135.3400	135.0000	135.0000	-9.152%	3	43	+25.222%
2026-01-16	148.6000	148.6000	148.6000	148.6000	+3.540%	1	41	+13.762%
2026-01-15	143.5200	143.5200	143.5200	143.5200	+1.787%	2	41	+17.788%
2026-01-14	141.0800	141.0800	141.0000	141.0000	-13.777%	12	39	+19.894%
2026-01-12	163.5300	163.5300	163.5300	163.5300	-5.909%	1	36	+3.376%
2026-01-06	170.0000	173.8000	170.0000	173.8000	+0.462%	3	36	-2.733%
2026-01-05	173.1500	173.1500	173.0000	173.0000	+4.317%	2	34	-2.283%
2026-01-02	175.3000	175.3000	163.8000	165.8400	-4.635%	24	34	+1.936%
2025-12-31	173.9000	173.9000	173.9000	173.9000	-2.413%	1	10	-2.789%
2025-12-23	178.2500	178.2500	178.2000	178.2000	-5.213%	2	10	-5.135%
2025-12-08	188.0000	188.0000	188.0000	188.0000	-1.694%	1	9	-10.080%
2025-12-05	190.4000	191.2400	190.4000	191.2400	+15.205%	2	10	-11.603%
2025-11-26	166.0000	166.0000	166.0000	166.0000	+4.043%	1	10	+1.837%
2025-11-25	159.5500	159.5500	159.5500	159.5500	+6.360%	1	10	+5.954%
2025-11-24	141.2000	151.0000	141.2000	150.0100	+10.301%	4	9	+12.692%
2025-11-21	136.0000	136.0000	136.0000	136.0000	+0.741%	1	6	+24.301%
2025-11-20	145.6500	145.6500	134.3000	135.0000	-5.594%	4	5	+25.222%
2025-11-19	143.0000	143.0000	143.0000	143.0000	0.000%	2	0	+18.217%