Dark

META20270917C630
META Sep 17 2027 630.00 Call (META270917C00630000)
option OPRA

EOD

Sep 17, 2026

150.75+2.502%(+3.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	151.3500	151.3500	146.2500	150.7500	+2.502%	3	1,745	0.000%
2026-09-16	150.0000	154.4100	147.0700	147.0700	+1.990%	37	1,747	+2.502%
2026-09-15	144.0000	146.2900	141.5600	144.2000	+1.894%	16	1,767	+4.542%
2026-09-14	137.0000	142.0200	135.5000	141.5200	+7.050%	14	1,779	+6.522%
2026-09-11	133.3500	140.2500	132.2000	132.2000	+2.759%	18	1,780	+14.032%
2026-09-10	137.0000	138.4700	128.6500	128.6500	-4.214%	50	1,773	+17.178%
2026-09-09	132.7900	138.0300	132.7900	134.3100	+21.956%	7	1,765	+12.240%
2026-09-08	111.0200	111.0200	107.7200	110.1300	+4.686%	5	1,768	+36.884%
2026-09-04	105.2000	105.2000	105.2000	105.2000	-1.563%	1	1,767	+43.298%
2026-09-03	109.6000	111.1500	106.8700	106.8700	+9.107%	9	1,767	+41.059%
2026-09-02	92.0000	97.9500	92.0000	97.9500	+10.491%	13	1,767	+53.905%
2026-09-01	80.8500	89.2000	80.8500	88.6500	+5.939%	5	1,761	+70.051%
2026-08-31	84.2600	84.6000	83.6800	83.6800	-11.916%	91	1,759	+80.151%
2026-08-28	90.5000	95.0000	90.5000	95.0000	+13.095%	2	1,677	+58.684%
2026-08-27	85.7100	85.7100	84.0000	84.0000	-5.914%	1,509	1,678	+79.464%
2026-08-26	94.0000	94.0000	85.4000	89.2800	+9.951%	11	219	+68.851%
2026-08-24	79.8000	81.2500	79.8000	81.2000	+12.559%	13	210	+85.653%
2026-08-20	73.1500	73.9300	72.1400	72.1400	-5.859%	4	216	+108.969%
2026-08-19	72.4900	76.6300	72.4900	76.6300	+3.905%	25	216	+96.725%
2026-08-18	75.0000	77.0800	73.7500	73.7500	-12.129%	3	191	+104.407%
2026-08-17	87.0000	87.0000	83.9300	83.9300	-12.891%	4	189	+79.614%
2026-08-14	98.7000	98.7000	96.3500	96.3500	+0.271%	18	186	+56.461%
2026-08-13	96.4200	97.1000	96.0900	96.0900	+2.715%	13	176	+56.884%
2026-08-12	97.4000	97.4000	93.5500	93.5500	-9.918%	9	188	+61.144%
2026-08-11	103.8500	103.8500	103.8500	103.8500	+3.539%	4	180	+45.161%
2026-08-10	107.4400	107.4400	100.3000	100.3000	-0.821%	26	180	+50.299%
2026-08-07	101.9500	101.9500	100.9000	101.1300	+1.130%	5	188	+49.066%
2026-08-06	101.2800	101.2800	100.0000	100.0000	+3.627%	27	185	+50.750%
2026-08-04	96.5000	96.5000	96.5000	96.5000	-5.392%	1	159	+56.218%
2026-08-03	94.0000	103.0600	93.7500	102.0000	+28.302%	84	159	+47.794%
2026-07-31	79.5000	79.5000	79.5000	79.5000	+14.306%	1	91	+89.623%
2026-07-30	69.0000	73.4500	68.6000	69.5500	-35.242%	40	91	+116.751%
2026-07-29	103.2200	107.4000	103.2200	107.4000	+1.685%	7	88	+40.363%
2026-07-28	105.5000	105.6200	105.5000	105.6200	-2.249%	5	83	+42.729%
2026-07-27	108.0500	108.0500	108.0500	108.0500	-7.650%	5	82	+39.519%
2026-07-23	117.0000	117.0000	117.0000	117.0000	-11.551%	1	82	+28.846%
2026-07-22	135.0000	137.0500	132.2800	132.2800	-9.952%	10	82	+13.963%
2026-07-17	142.5000	146.9000	134.4400	146.9000	-12.663%	21	77	+2.621%
2026-07-15	161.9500	168.2200	161.9500	168.2000	+2.561%	3	63	-10.375%
2026-07-10	160.5200	164.0000	158.8800	164.0000	+49.023%	4	62	-8.079%
2026-07-09	105.5000	110.0500	105.5000	110.0500	-3.465%	8	64	+36.983%
2026-07-07	114.0000	114.0000	114.0000	114.0000	-3.390%	2	64	+32.237%
2026-07-01	118.0000	118.0000	118.0000	118.0000	+45.679%	3	66	+27.754%
2026-06-26	80.5400	81.0000	80.5400	81.0000	-1.220%	3	63	+86.111%
2026-06-24	82.0000	82.0000	82.0000	82.0000	-16.582%	1	62	+83.841%
2026-06-15	98.3300	98.3400	98.3000	98.3000	+11.959%	22	61	+53.357%
2026-06-12	85.5000	87.8700	85.5000	87.8000	+3.052%	22	62	+71.697%
2026-06-11	85.2000	85.2000	85.2000	85.2000	-9.458%	1	50	+76.937%
2026-06-10	94.1000	94.1000	94.1000	94.1000	-2.739%	1	50	+60.202%
2026-06-09	96.7500	96.7500	96.7500	96.7500	-5.702%	1	49	+55.814%
2026-06-05	118.0000	118.0000	102.6000	102.6000	-15.902%	2	50	+46.930%
2026-06-03	122.0000	122.0000	122.0000	122.0000	+10.407%	3	52	+23.566%
2026-06-01	120.0000	120.0000	110.5000	110.5000	-6.356%	7	49	+36.425%
2026-05-29	121.6000	123.0000	118.0000	118.0000	-6.282%	25	48	+27.754%
2026-05-28	127.8400	127.8400	124.2200	125.9100	-1.286%	26	70	+19.728%
2026-05-27	111.3500	128.0000	111.3500	127.5500	+21.627%	5	54	+18.189%
2026-05-21	104.8700	104.8700	104.8700	104.8700	-2.082%	1	53	+43.749%
2026-05-20	107.1000	107.1000	107.1000	107.1000	+0.093%	1	53	+40.756%
2026-05-19	110.9200	110.9200	107.0000	107.0000	-2.727%	3	51	+40.888%
2026-05-18	110.0000	110.0000	110.0000	110.0000	-5.983%	1	51	+37.045%
2026-05-15	115.0000	117.0000	115.0000	117.0000	+5.405%	2	51	+28.846%
2026-05-08	114.0000	114.0000	111.0000	111.0000	-6.723%	4	48	+35.811%
2026-05-07	119.0000	119.0000	119.0000	119.0000	+3.478%	1	44	+26.681%
2026-05-04	110.0500	115.0000	110.0500	115.0000	-0.519%	14	43	+31.087%
2026-05-01	115.4900	118.2500	115.1500	115.6000	+8.108%	6	39	+30.407%
2026-04-30	111.0000	112.0000	106.9300	106.9300	-31.792%	7	39	+40.980%
2026-04-29	156.7700	156.7700	156.7700	156.7700	-3.704%	2	32	-3.840%
2026-04-27	162.8000	162.8000	162.8000	162.8000	+5.714%	1	34	-7.402%
2026-04-23	154.0000	154.0000	154.0000	154.0000	-5.330%	1	33	-2.110%
2026-04-17	162.7500	162.8800	162.6700	162.6700	+5.822%	5	32	-7.328%
2026-04-14	153.7200	153.7200	153.7200	153.7200	+13.673%	1	36	-1.932%
2026-04-10	138.0000	138.0000	135.2300	135.2300	-1.393%	4	36	+11.477%
2026-04-09	135.3500	138.1000	130.0000	137.1400	+24.729%	10	36	+9.924%
2026-04-08	114.0000	115.0000	109.9500	109.9500	+13.938%	8	32	+37.108%
2026-04-07	96.5000	96.5000	96.5000	96.5000	+1.579%	1	30	+56.218%
2026-04-02	95.0000	95.0000	95.0000	95.0000	-8.654%	1	28	+58.684%
2026-04-01	102.0000	110.0000	102.0000	104.0000	+14.160%	4	28	+44.952%
2026-03-31	91.1000	91.1000	91.1000	91.1000	+11.098%	1	26	+65.477%
2026-03-30	81.5000	82.0000	81.5000	82.0000	-9.721%	3	27	+83.841%
2026-03-26	90.4300	90.8300	90.4300	90.8300	-20.568%	8	28	+65.969%
2026-03-24	114.3500	114.3500	114.3500	114.3500	-0.565%	1	28	+31.832%
2026-03-23	115.0000	115.0000	115.0000	115.0000	+4.167%	1	27	+31.087%
2026-03-20	113.4500	113.5300	110.4000	110.4000	-7.514%	3	28	+36.549%
2026-03-19	119.3700	119.3700	119.3700	119.3700	-6.134%	1	27	+26.288%
2026-03-18	127.1700	127.1700	127.1700	127.1700	-0.648%	1	26	+18.542%
2026-03-17	133.9300	133.9300	128.0000	128.0000	-5.430%	5	25	+17.773%
2026-03-16	135.7400	135.7400	135.3500	135.3500	+2.983%	3	21	+11.378%
2026-03-13	131.4300	131.4300	131.4300	131.4300	-7.684%	1	18	+14.700%
2026-03-06	142.3700	142.3700	142.3700	142.3700	+2.153%	1	17	+5.886%
2026-02-24	139.3700	139.3700	139.3700	139.3700	+1.360%	1	16	+8.165%
2026-02-17	142.5000	142.5000	137.5000	137.5000	-3.974%	2	15	+9.636%
2026-02-13	143.1900	143.1900	143.1900	143.1900	-15.696%	1	12	+5.280%
2026-02-09	169.8500	169.8500	169.8500	169.8500	+6.589%	1	12	-11.245%
2026-02-06	159.3500	159.3500	159.3500	159.3500	-18.753%	1	12	-5.397%
2026-01-30	196.1300	196.1300	196.1300	196.1300	-1.935%	1	11	-23.138%
2026-01-29	200.0000	200.0000	200.0000	200.0000	+17.578%	1	11	-24.625%
2026-01-26	170.1000	170.1000	170.1000	170.1000	+3.688%	3	11	-11.376%
2026-01-23	153.5000	164.0500	153.5000	164.0500	+15.528%	6	12	-8.107%
2026-01-22	142.3700	142.3700	142.0000	142.0000	+8.190%	2	9	+6.162%
2026-01-16	131.4000	131.4000	131.2500	131.2500	+0.382%	3	7	+14.857%
2026-01-15	131.3000	131.4200	130.7500	130.7500	+2.061%	3	7	+15.296%
2026-01-14	128.1100	128.1100	128.1100	128.1100	-5.871%	1	5	+17.672%
2026-01-13	135.8500	136.1000	135.8500	136.1000	-21.853%	5	5	+10.764%
2025-12-04	174.1600	174.1600	174.1600	174.1600	+13.253%	1	3	-13.442%
2025-12-02	154.7600	154.7600	153.7800	153.7800	-1.138%	2	2	-1.970%
2025-11-28	155.5500	155.5500	155.5500	155.5500	0.000%	1	1	-3.086%