Dark

META20270917C610
META Sep 17 2027 610.00 Call (META270917C00610000)
option OPRA

EOD

Sep 17, 2026

157.35-0.159%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	157.3500	157.3500	157.3500	157.3500	-0.159%	2	309	0.000%
2026-09-16	158.1500	162.0400	157.6000	157.6000	+1.318%	9	311	-0.159%
2026-09-15	157.4000	157.4000	155.5000	155.5500	+3.465%	5	315	+1.157%
2026-09-14	142.6000	150.3400	142.6000	150.3400	+4.454%	7	318	+4.663%
2026-09-11	146.0000	146.0000	143.9000	143.9300	-0.683%	3	318	+9.324%
2026-09-10	143.9700	144.9200	143.9700	144.9200	-0.055%	3	320	+8.577%
2026-09-09	137.8500	145.3600	137.8500	145.0000	+21.695%	11	322	+8.517%
2026-09-08	122.0000	122.0000	116.0000	119.1500	+5.911%	10	328	+32.060%
2026-09-04	111.8400	112.5000	111.8400	112.5000	-2.174%	5	322	+39.867%
2026-09-03	118.7600	118.7600	114.9400	115.0000	+10.577%	19	322	+36.826%
2026-09-02	108.1300	108.1300	104.0000	104.0000	+5.960%	6	325	+51.298%
2026-09-01	84.1400	98.1500	84.1400	98.1500	+7.798%	12	326	+60.316%
2026-08-31	91.8000	91.8000	90.9000	91.0500	-4.369%	5	326	+72.817%
2026-08-28	98.3600	98.3600	95.2100	95.2100	+3.153%	8	326	+65.266%
2026-08-27	91.9000	93.7400	91.9000	92.3000	-5.333%	8	330	+70.477%
2026-08-26	95.4200	97.5000	95.4200	97.5000	+5.748%	6	328	+61.385%
2026-08-25	92.2000	92.2000	92.2000	92.2000	+4.654%	10	327	+70.662%
2026-08-24	84.6800	88.1500	84.6800	88.1000	+4.545%	31	317	+78.604%
2026-08-19	84.2700	84.2700	84.2700	84.2700	+3.020%	10	321	+86.721%
2026-08-18	81.5500	81.9000	81.5500	81.8000	-9.091%	8	321	+92.359%
2026-08-17	93.8200	93.8200	89.4500	89.9800	-14.264%	7	313	+74.872%
2026-08-14	106.8000	106.8000	104.9500	104.9500	-2.824%	5	315	+49.929%
2026-08-13	105.0000	108.0000	105.0000	108.0000	+7.463%	5	314	+45.694%
2026-08-12	102.0000	102.0000	100.4000	100.5000	-12.456%	7	317	+56.567%
2026-08-11	120.2700	120.2700	114.8000	114.8000	+5.758%	14	315	+37.064%
2026-08-10	114.5500	119.0000	108.5500	108.5500	+1.259%	14	303	+44.956%
2026-08-04	104.0800	107.2000	102.0000	107.2000	-2.545%	64	295	+46.782%
2026-08-03	105.2000	110.0000	104.9500	110.0000	+26.699%	72	296	+43.045%
2026-07-31	83.3500	86.8200	83.3500	86.8200	+16.070%	3	227	+81.237%
2026-07-30	75.6300	78.0200	74.8000	74.8000	-33.717%	42	226	+110.361%
2026-07-29	112.8500	112.8500	112.8500	112.8500	-2.446%	1	191	+39.433%
2026-07-27	117.1500	117.4300	115.6800	115.6800	-5.890%	5	191	+36.022%
2026-07-24	122.9200	122.9200	122.9200	122.9200	-0.276%	1	191	+28.010%
2026-07-23	130.8500	130.8500	123.2600	123.2600	-16.547%	4	191	+27.657%
2026-07-17	147.7000	147.7000	147.7000	147.7000	-14.674%	1	188	+6.534%
2026-07-16	180.6100	180.6100	173.1000	173.1000	-2.769%	5	187	-9.099%
2026-07-15	178.0300	178.0300	178.0300	178.0300	+7.832%	6	190	-11.616%
2026-07-14	167.2000	167.2000	165.1000	165.1000	-3.450%	2	190	-4.694%
2026-07-10	161.5800	174.7500	161.5800	171.0000	+32.046%	5	192	-7.982%
2026-07-09	112.0000	129.5000	112.0000	129.5000	+6.584%	15	195	+21.506%
2026-07-08	121.5000	121.5000	121.5000	121.5000	-6.538%	5	197	+29.506%
2026-07-07	126.0000	130.0000	120.0000	130.0000	+10.638%	3	192	+21.038%
2026-07-06	117.5000	117.5000	117.5000	117.5000	-8.461%	1	192	+33.915%
2026-07-01	120.0000	128.3600	115.0000	128.3600	+44.713%	28	191	+22.585%
2026-06-30	88.7000	88.7000	88.7000	88.7000	+3.743%	16	208	+77.396%
2026-06-26	85.4600	85.5000	85.4600	85.5000	-13.663%	3	192	+84.035%
2026-06-18	98.0200	99.0300	98.0200	99.0300	-3.948%	11	201	+58.891%
2026-06-17	106.5500	106.5500	103.1000	103.1000	-7.117%	3	201	+52.619%
2026-06-15	111.0000	111.0000	111.0000	111.0000	+20.652%	1	201	+41.757%
2026-06-12	92.0000	92.0000	92.0000	92.0000	-4.097%	2	200	+71.033%
2026-06-11	95.9300	95.9300	95.9300	95.9300	-4.860%	1	200	+64.026%
2026-06-10	100.8300	100.8300	100.8300	100.8300	-8.528%	1	200	+56.055%
2026-06-09	110.2300	110.2300	110.2300	110.2300	+0.346%	1	200	+42.747%
2026-06-05	135.6500	135.6500	109.8500	109.8500	-21.703%	15	200	+43.241%
2026-06-04	141.5000	141.5000	140.3000	140.3000	+8.089%	2	187	+12.153%
2026-06-03	123.5000	129.8000	123.5000	129.8000	+11.897%	7	188	+21.225%
2026-06-02	117.4800	120.3000	115.9000	116.0000	-1.503%	5	193	+35.647%
2026-06-01	120.0000	121.1900	117.7700	117.7700	-10.482%	9	189	+33.608%
2026-05-29	133.7500	133.7500	131.5600	131.5600	-5.387%	12	188	+19.603%
2026-05-28	137.1100	139.0500	137.1000	139.0500	+0.036%	5	192	+13.161%
2026-05-27	119.6500	139.0000	118.2000	139.0000	+16.230%	72	192	+13.201%
2026-05-26	117.7500	119.7400	117.0000	119.5900	+0.920%	53	175	+31.575%
2026-05-22	119.0000	119.0000	118.5000	118.5000	+1.717%	81	139	+32.785%
2026-05-21	111.0000	117.0000	111.0000	116.5000	+1.304%	46	99	+35.064%
2026-05-20	113.0000	115.0000	113.0000	115.0000	-0.777%	4	99	+36.826%
2026-05-19	115.0000	115.9000	115.0000	115.9000	-4.231%	51	96	+35.764%
2026-05-18	119.0000	121.0300	118.8000	121.0200	-5.157%	13	96	+30.020%
2026-05-14	128.2100	130.0000	127.6000	127.6000	+1.917%	3	96	+23.315%
2026-05-13	113.5700	125.2000	113.5700	125.2000	+9.374%	5	100	+25.679%
2026-05-11	115.6000	115.6000	114.4700	114.4700	-5.012%	6	100	+37.460%
2026-05-08	123.0100	123.9500	119.0200	120.5100	-3.592%	11	99	+30.570%
2026-05-07	124.4600	125.0000	124.4600	125.0000	+2.459%	13	90	+25.880%
2026-05-06	115.0000	127.5300	115.0000	122.0000	+3.750%	4	78	+28.975%
2026-05-05	117.0000	117.5900	115.7500	117.5900	-4.616%	6	78	+33.812%
2026-05-04	122.1500	123.2800	117.5800	123.2800	+0.497%	9	75	+27.636%
2026-05-01	124.2100	124.3000	122.0800	122.6700	-3.788%	17	57	+28.271%
2026-04-30	123.0000	127.5000	120.0000	127.5000	-23.744%	15	57	+23.412%
2026-04-29	167.2000	167.2000	167.2000	167.2000	+1.790%	3	42	-5.891%
2026-04-14	165.7300	165.7300	164.2600	164.2600	+16.869%	3	42	-4.207%
2026-04-10	140.6000	140.6000	140.5500	140.5500	+0.164%	2	42	+11.953%
2026-04-09	140.3200	140.3200	140.3200	140.3200	+6.303%	1	42	+12.137%
2026-04-08	132.0000	132.0000	132.0000	132.0000	+19.826%	1	42	+19.205%
2026-04-06	110.1000	110.1600	110.1000	110.1600	-3.538%	2	41	+42.838%
2026-04-01	114.9300	114.9300	114.2000	114.2000	+15.798%	2	41	+37.785%
2026-03-26	98.6200	98.6200	98.6200	98.6200	-27.202%	3	40	+59.552%
2026-03-13	135.3800	135.4700	135.3800	135.4700	-13.823%	5	37	+16.151%
2026-03-11	157.1000	157.2000	157.1000	157.2000	+1.715%	2	35	+0.095%
2026-03-06	154.5500	154.5500	154.5500	154.5500	-9.222%	1	34	+1.812%
2026-02-11	170.2500	170.2500	170.2500	170.2500	+1.642%	1	35	-7.577%
2026-02-06	167.5000	167.5000	167.5000	167.5000	-7.099%	1	36	-6.060%
2026-02-04	180.3000	180.3000	180.3000	180.3000	-19.405%	2	36	-12.729%
2026-01-29	208.7500	223.7100	208.7500	223.7100	+65.711%	24	37	-29.663%
2026-01-21	128.1300	135.0000	128.1300	135.0000	-3.688%	3	28	+16.556%
2026-01-15	140.1700	140.1700	140.1700	140.1700	+2.809%	1	26	+12.257%
2026-01-14	138.5000	138.6900	136.3400	136.3400	-19.373%	23	26	+15.410%
2026-01-05	169.1000	169.1000	169.1000	169.1000	+0.267%	1	2	-6.949%
2025-12-17	171.5000	171.6900	168.6500	168.6500	-4.889%	4	2	-6.700%
2025-12-04	177.3200	177.3200	177.3200	177.3200	+27.330%	1	1	-11.262%
2025-11-24	139.2600	139.2600	139.2600	139.2600	0.000%	1	1	+12.990%