Dark

META20270917C620
META Sep 17 2027 620.00 Call (META270917C00620000)
option OPRA

EOD

Sep 17, 2026

156.35+0.611%(+0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	156.3500	156.3500	156.3500	156.3500	+0.611%	8	351	0.000%
2026-09-16	154.6600	155.4000	154.5300	155.4000	+7.283%	5	359	+0.611%
2026-09-14	144.8500	144.8500	144.8500	144.8500	+5.869%	1	360	+7.939%
2026-09-11	138.0000	138.0000	136.8200	136.8200	+2.872%	2	361	+14.274%
2026-09-10	147.5000	147.5000	133.0000	133.0000	-5.068%	6	362	+17.556%
2026-09-09	131.6500	142.6000	131.6500	140.1000	+23.730%	19	362	+11.599%
2026-09-08	112.9200	113.2300	112.9200	113.2300	+0.426%	2	366	+38.082%
2026-09-04	110.5600	112.7500	106.6800	112.7500	-0.159%	18	364	+38.670%
2026-09-03	114.8000	115.0000	111.4000	112.9300	+14.013%	16	364	+38.449%
2026-09-02	96.0500	101.8400	96.0500	99.0500	+7.139%	40	357	+57.850%
2026-09-01	82.5000	92.9500	82.5000	92.4500	+5.778%	38	368	+69.118%
2026-08-31	88.1700	89.6400	87.0500	87.4000	-4.376%	24	372	+78.890%
2026-08-28	91.4000	91.4000	91.4000	91.4000	+4.877%	1	383	+71.061%
2026-08-27	87.1500	87.1500	87.1500	87.1500	-8.743%	1	384	+79.403%
2026-08-26	100.5500	100.5500	88.3000	95.5000	+6.407%	7	383	+63.717%
2026-08-25	89.7500	89.7500	89.7500	89.7500	+6.025%	1	379	+74.206%
2026-08-24	83.6000	84.6500	83.5500	84.6500	+5.260%	59	379	+84.702%
2026-08-21	78.1500	80.4200	78.1500	80.4200	+7.227%	2	396	+94.417%
2026-08-20	76.9700	76.9700	75.0000	75.0000	-2.153%	7	396	+108.467%
2026-08-18	78.0000	81.2000	76.6500	76.6500	-11.897%	70	389	+103.979%
2026-08-17	94.1000	94.1000	87.0000	87.0000	-14.116%	27	322	+79.713%
2026-08-14	103.2300	103.2300	99.9500	101.3000	+3.473%	33	295	+54.344%
2026-08-13	97.9000	97.9000	97.9000	97.9000	+2.513%	1	312	+59.704%
2026-08-12	100.2600	100.2600	95.5000	95.5000	-10.789%	25	312	+63.717%
2026-08-11	113.7500	113.7500	107.0500	107.0500	+2.755%	10	311	+46.053%
2026-08-10	109.1000	114.1400	104.1800	104.1800	-1.438%	6	318	+50.077%
2026-08-07	108.8000	108.8000	105.7000	105.7000	+0.190%	4	314	+47.919%
2026-08-06	104.7500	105.5000	104.0000	105.5000	+1.540%	10	314	+48.199%
2026-08-05	109.9000	109.9000	99.0000	103.9000	+1.119%	9	308	+50.481%
2026-08-04	98.4500	102.7500	98.4500	102.7500	-2.883%	5	312	+52.165%
2026-08-03	86.2500	106.0000	86.2500	105.8000	+29.024%	22	311	+47.779%
2026-07-31	80.4500	82.1500	76.8800	82.0000	+8.898%	13	310	+90.671%
2026-07-30	72.2300	76.5000	72.2300	75.3000	-28.286%	77	307	+107.636%
2026-07-29	105.0000	105.0000	105.0000	105.0000	-3.943%	5	236	+48.905%
2026-07-28	109.8500	109.8500	109.3100	109.3100	-8.297%	2	236	+43.034%
2026-07-27	119.2000	119.2000	119.2000	119.2000	+2.821%	1	235	+31.166%
2026-07-24	118.8500	118.8500	115.9300	115.9300	-1.788%	3	236	+34.866%
2026-07-23	118.0400	118.0400	118.0400	118.0400	-13.839%	1	236	+32.455%
2026-07-22	137.0000	137.0000	137.0000	137.0000	-9.398%	2	235	+14.124%
2026-07-20	151.2100	151.2100	151.2100	151.2100	+7.355%	1	233	+3.399%
2026-07-17	142.9200	143.5300	140.8500	140.8500	-13.056%	5	234	+11.005%
2026-07-16	170.4500	170.4500	162.0000	162.0000	-3.571%	3	231	-3.488%
2026-07-10	167.0000	168.0000	163.6000	168.0000	+23.620%	12	230	-6.935%
2026-07-09	109.7000	135.9000	109.7000	135.9000	+17.866%	23	233	+15.048%
2026-07-08	115.3000	115.3000	115.3000	115.3000	-6.458%	3	229	+35.603%
2026-07-07	121.0000	123.2600	121.0000	123.2600	+10.054%	2	229	+26.846%
2026-07-06	112.0000	112.0000	112.0000	112.0000	+7.486%	1	230	+39.598%
2026-07-02	115.8500	115.8500	103.0000	104.2000	-17.302%	6	228	+50.048%
2026-07-01	115.0000	126.0000	113.6000	126.0000	+41.335%	8	228	+24.087%
2026-06-30	84.5600	89.1500	84.5600	89.1500	-1.698%	4	228	+75.379%
2026-06-29	90.6900	90.6900	90.6900	90.6900	+8.481%	3	231	+72.400%
2026-06-26	78.7600	83.6000	78.7600	83.6000	+6.348%	41	228	+87.022%
2026-06-25	79.2000	83.0200	78.6100	78.6100	-12.898%	34	208	+98.893%
2026-06-24	90.2500	90.2500	90.2500	90.2500	+1.805%	1	200	+73.241%
2026-06-22	95.0000	95.0000	88.6500	88.6500	-6.635%	6	199	+76.368%
2026-06-18	94.9500	94.9500	94.9500	94.9500	-3.112%	1	194	+64.666%
2026-06-17	98.0000	98.0000	98.0000	98.0000	-9.736%	1	194	+59.541%
2026-06-16	108.5700	108.5700	108.5700	108.5700	-0.394%	1	194	+44.008%
2026-06-15	110.2500	111.0700	109.0000	109.0000	+17.698%	3	194	+43.440%
2026-06-11	87.3800	92.6100	87.3300	92.6100	-3.551%	103	193	+68.826%
2026-06-10	99.8000	99.8000	96.0200	96.0200	-12.462%	2	275	+62.831%
2026-06-09	109.7500	109.7500	109.5500	109.6900	+1.990%	4	275	+42.538%
2026-06-08	107.5500	107.5500	107.5500	107.5500	+0.140%	1	275	+45.374%
2026-06-05	116.0000	116.0000	104.0000	107.4000	-21.319%	57	276	+45.577%
2026-06-04	133.0000	136.5000	131.7500	136.5000	+10.661%	7	221	+14.542%
2026-06-03	118.7700	123.3500	118.7700	123.3500	+13.949%	15	228	+26.753%
2026-06-02	111.8700	115.7400	108.2500	108.2500	-6.066%	18	221	+44.434%
2026-06-01	121.3600	121.3600	115.2300	115.2400	-7.808%	39	210	+35.673%
2026-05-29	127.0000	127.0000	125.0000	125.0000	-2.980%	3	184	+25.080%
2026-05-28	129.2900	129.3000	128.8400	128.8400	-0.279%	10	185	+21.352%
2026-05-27	115.7000	129.2000	115.7000	129.2000	+13.953%	15	190	+21.014%
2026-05-19	113.3800	113.3800	113.3800	113.3800	-0.211%	5	182	+37.899%
2026-05-18	113.7500	113.8100	113.6200	113.6200	-4.264%	8	177	+37.608%
2026-05-15	118.6800	118.6800	118.6800	118.6800	-5.056%	1	177	+31.741%
2026-05-14	122.0000	125.0000	122.0000	125.0000	+4.167%	3	176	+25.080%
2026-05-13	119.7900	121.0500	119.7900	120.0000	+7.143%	5	176	+30.292%
2026-05-12	112.0000	112.0000	112.0000	112.0000	+3.226%	1	176	+39.598%
2026-05-11	111.6000	112.0000	108.0500	108.5000	-5.889%	7	176	+44.101%
2026-05-08	116.2700	116.2700	115.2900	115.2900	-4.719%	3	173	+35.615%
2026-05-07	122.8500	122.8500	121.0000	121.0000	-1.224%	14	171	+29.215%
2026-05-06	116.0000	122.5000	116.0000	122.5000	+8.350%	12	177	+27.633%
2026-05-05	113.2000	113.2000	112.2300	113.0600	-5.389%	4	167	+38.289%
2026-05-04	119.1000	119.5000	116.2700	119.5000	-0.250%	5	166	+30.837%
2026-05-01	119.5000	122.5900	117.1700	119.8000	-5.632%	43	141	+30.509%
2026-04-30	117.7800	126.9500	117.7800	126.9500	-21.997%	5	141	+23.159%
2026-04-29	161.8500	162.7500	161.8500	162.7500	-1.715%	2	137	-3.932%
2026-04-27	165.5900	165.5900	165.5900	165.5900	-0.725%	1	138	-5.580%
2026-04-24	166.8000	166.8000	166.8000	166.8000	+7.787%	1	138	-6.265%
2026-04-23	157.0000	157.0000	154.7500	154.7500	-5.282%	2	137	+1.034%
2026-04-20	165.8500	165.8500	163.3800	163.3800	-6.906%	6	135	-4.303%
2026-04-17	175.5000	175.5000	175.5000	175.5000	+5.723%	1	130	-10.912%
2026-04-16	166.0000	166.0000	166.0000	166.0000	-0.629%	100	129	-5.813%
2026-04-15	167.0500	167.0500	167.0500	167.0500	+5.036%	2	34	-6.405%
2026-04-14	160.3800	160.3800	159.0400	159.0400	+17.226%	3	34	-1.691%
2026-04-10	140.0000	141.5500	135.6500	135.6700	+3.132%	4	34	+15.243%
2026-04-08	137.3100	137.3100	131.5500	131.5500	+25.345%	3	33	+18.852%
2026-04-06	105.0000	105.0000	104.9500	104.9500	+4.231%	2	30	+48.976%
2026-04-02	100.6900	100.6900	100.6900	100.6900	-5.090%	1	31	+55.279%
2026-04-01	106.0900	106.0900	106.0900	106.0900	+2.651%	1	31	+47.375%
2026-03-31	102.7000	103.3500	102.7000	103.3500	+22.264%	2	30	+51.282%
2026-03-27	84.5300	84.5300	84.5300	84.5300	-34.264%	1	28	+84.964%
2026-03-19	128.5900	128.5900	128.5900	128.5900	-6.398%	1	28	+21.588%
2026-03-17	137.3800	137.3800	137.3800	137.3800	+0.645%	1	28	+13.808%
2026-03-16	136.7500	136.7500	134.0200	136.5000	+5.814%	6	28	+14.542%
2026-03-13	136.6500	136.7500	129.0000	129.0000	-15.343%	13	32	+21.202%
2026-03-11	152.2500	152.3800	152.2500	152.3800	+3.372%	2	24	+2.605%
2026-03-06	147.4100	147.4100	147.4100	147.4100	-12.256%	1	23	+6.065%
2026-03-04	162.2000	168.0000	162.2000	168.0000	+11.258%	4	22	-6.935%
2026-02-23	151.0000	151.0000	151.0000	151.0000	+2.595%	1	21	+3.543%
2026-02-13	147.1800	147.1800	147.1800	147.1800	-3.362%	1	22	+6.230%
2026-02-12	152.3000	152.3000	152.3000	152.3000	-7.697%	1	22	+2.659%
2026-02-05	165.0000	165.0000	165.0000	165.0000	0.000%	2	21	-5.242%
2026-02-04	165.0000	165.0000	165.0000	165.0000	-23.735%	1	22	-5.242%
2026-01-29	206.7500	218.2500	206.7500	216.3500	+30.245%	6	23	-27.733%
2026-01-23	166.1100	166.1100	166.1100	166.1100	+33.272%	3	24	-5.876%
2026-01-21	124.5900	124.6400	124.5900	124.6400	-8.575%	4	24	+25.441%
2026-01-16	135.0000	136.3300	135.0000	136.3300	+1.815%	3	22	+14.685%
2026-01-15	135.8700	135.8700	132.9500	133.9000	+0.120%	4	22	+16.766%
2026-01-14	134.0000	134.0000	132.7000	133.7400	-5.048%	16	21	+16.906%
2026-01-13	137.3200	140.8500	137.3200	140.8500	-7.518%	5	11	+11.005%
2026-01-05	152.3000	152.3000	152.3000	152.3000	-8.666%	1	7	+2.659%
2025-12-30	166.7500	166.7500	166.7500	166.7500	-0.537%	1	7	-6.237%
2025-12-24	167.6200	167.8000	167.6200	167.6500	+3.648%	3	5	-6.740%
2025-12-17	161.7500	161.7500	161.7500	161.7500	+0.453%	3	5	-3.338%
2025-12-11	161.0200	161.0200	161.0200	161.0200	+0.789%	1	8	-2.900%
2025-12-10	159.7600	159.7600	159.7600	159.7600	-8.552%	1	8	-2.134%
2025-12-04	174.7000	174.7000	174.7000	174.7000	+7.316%	1	7	-10.504%
2025-11-28	162.7900	162.7900	162.7900	162.7900	+3.767%	1	7	-3.956%
2025-11-26	156.8800	156.8800	156.8800	156.8800	+7.452%	1	7	-0.338%
2025-11-25	150.2500	150.2500	146.0000	146.0000	+1.108%	3	7	+7.089%
2025-11-24	139.2300	144.4000	139.2300	144.4000	0.000%	4	4	+8.276%