Dark

META20270917C640
META Sep 17 2027 640.00 Call (META270917C00640000)
option OPRA

EOD

Sep 17, 2026

147.00+2.083%(+3.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	147.0000	148.0000	139.8400	147.0000	+2.083%	15	287	0.000%
2026-09-16	148.0000	148.6800	142.0300	144.0000	+2.887%	23	291	+2.083%
2026-09-15	141.5100	145.2500	136.6300	139.9600	+2.027%	12	298	+5.030%
2026-09-14	136.5000	137.1800	136.5000	137.1800	+10.629%	5	301	+7.158%
2026-09-10	134.9500	134.9500	124.0000	124.0000	-5.696%	4	305	+18.548%
2026-09-09	129.0000	131.8500	121.9000	131.4900	+26.433%	14	307	+11.796%
2026-09-04	100.5000	104.0000	100.5000	104.0000	-0.269%	3	310	+41.346%
2026-09-03	104.2800	104.2800	104.2800	104.2800	+12.845%	1	310	+40.967%
2026-09-02	92.4100	92.4100	92.4100	92.4100	+8.590%	1	310	+59.074%
2026-09-01	77.2500	85.1000	77.2500	85.1000	+6.096%	3	309	+72.738%
2026-08-31	80.2100	80.2100	80.2100	80.2100	-9.602%	1	309	+83.269%
2026-08-28	88.7300	88.7300	88.7300	88.7300	+9.733%	1	309	+65.671%
2026-08-27	80.4600	81.1300	80.4600	80.8600	-6.628%	5	308	+81.796%
2026-08-26	86.6000	86.6000	86.6000	86.6000	+7.980%	2	305	+69.746%
2026-08-25	80.6500	80.7800	80.2000	80.2000	+3.218%	3	303	+83.292%
2026-08-24	73.2000	78.0000	73.2000	77.7000	+6.599%	10	303	+89.189%
2026-08-21	71.7200	73.8500	71.7200	72.8900	+1.236%	7	304	+101.674%
2026-08-20	71.9000	72.0000	69.1000	72.0000	-4.446%	10	300	+104.167%
2026-08-19	70.0000	75.3500	70.0000	75.3500	+4.147%	9	297	+95.090%
2026-08-18	75.8700	75.8700	72.0000	72.3500	-10.679%	24	298	+103.179%
2026-08-17	91.0000	91.0000	79.4200	81.0000	-12.903%	12	299	+81.481%
2026-08-14	98.0000	98.4500	92.7600	93.0000	-1.064%	47	299	+58.065%
2026-08-13	91.6000	94.0000	90.7500	94.0000	+5.499%	11	300	+56.383%
2026-08-12	96.0900	96.0900	88.0000	89.1000	-12.647%	25	300	+64.983%
2026-08-11	100.0000	106.0000	100.0000	102.0000	+4.082%	4	290	+44.118%
2026-08-10	99.7000	99.7000	98.0000	98.0000	+0.564%	2	290	+50.000%
2026-08-07	97.2500	97.4500	96.5200	97.4500	0.000%	4	288	+50.847%
2026-08-06	97.0000	100.0000	97.0000	97.4500	+4.785%	7	286	+50.847%
2026-08-05	101.5500	101.5500	92.0000	93.0000	+1.862%	23	281	+58.065%
2026-08-04	92.5200	92.5200	91.3000	91.3000	-0.987%	11	269	+61.008%
2026-08-03	90.0000	92.2100	90.0000	92.2100	+22.947%	25	278	+59.419%
2026-07-31	75.0000	75.0000	75.0000	75.0000	+8.696%	1	270	+96.000%
2026-07-30	68.5000	70.4500	66.3400	69.0000	-32.912%	49	271	+113.043%
2026-07-29	100.0000	103.0000	98.3100	102.8500	+0.833%	21	268	+42.927%
2026-07-28	104.2000	104.3000	102.0000	102.0000	-1.163%	3	267	+44.118%
2026-07-27	108.4000	108.4000	103.2000	103.2000	-3.326%	10	267	+42.442%
2026-07-24	113.9500	113.9500	106.7500	106.7500	-14.702%	4	266	+37.705%
2026-07-22	131.1000	131.1000	125.1500	125.1500	-9.964%	6	266	+17.459%
2026-07-21	139.0000	139.0000	139.0000	139.0000	-2.113%	1	269	+5.755%
2026-07-20	138.6700	143.0000	135.2700	142.0000	+0.353%	8	268	+3.521%
2026-07-17	143.0000	145.0000	129.1600	141.5000	-7.595%	34	265	+3.887%
2026-07-16	161.0000	161.0000	152.0000	153.1300	-8.305%	6	251	-4.003%
2026-07-15	151.0000	168.0000	151.0000	167.0000	+10.166%	19	248	-11.976%
2026-07-14	151.0000	153.0500	148.3500	151.5900	+0.391%	10	243	-3.028%
2026-07-13	148.0200	153.4500	148.0200	151.0000	-2.581%	5	246	-2.649%
2026-07-10	151.0000	161.1300	151.0000	155.0000	+21.094%	38	245	-5.161%
2026-07-09	107.4700	128.0000	107.4700	128.0000	+20.778%	7	259	+14.844%
2026-07-08	108.8800	108.8800	105.9800	105.9800	-7.843%	171	260	+38.705%
2026-07-07	109.0000	118.3700	109.0000	115.0000	+12.086%	15	92	+27.826%
2026-07-06	100.0000	102.6000	98.0000	102.6000	+0.994%	6	90	+43.275%
2026-07-02	104.9800	104.9800	101.5900	101.5900	-8.477%	2	88	+44.699%
2026-07-01	105.3700	118.0000	101.0000	111.0000	+38.750%	32	88	+32.432%
2026-06-30	78.1600	80.0000	75.7000	80.0000	-2.641%	11	81	+83.750%
2026-06-29	81.0000	83.4000	81.0000	82.1700	+9.560%	24	79	+78.897%
2026-06-26	72.5000	77.9900	72.5000	75.0000	+4.167%	76	74	+96.000%
2026-06-25	76.5000	76.5000	72.0000	72.0000	-10.224%	15	89	+104.167%
2026-06-24	85.0000	85.0000	79.0000	80.2000	-4.296%	28	91	+83.292%
2026-06-23	85.0000	87.0000	83.8000	83.8000	-0.828%	7	84	+75.418%
2026-06-22	85.0000	85.0000	83.1800	84.5000	-8.649%	14	85	+73.964%
2026-06-17	95.0000	95.0000	91.9400	92.5000	-8.615%	9	89	+58.919%
2026-06-15	101.2200	101.2200	101.2200	101.2200	+15.101%	1	89	+45.228%
2026-06-10	94.9300	94.9300	87.9400	87.9400	-13.700%	13	88	+67.159%
2026-06-09	101.8500	101.9000	101.8500	101.9000	+4.566%	4	77	+44.259%
2026-06-08	97.4500	97.4500	97.4500	97.4500	-17.000%	1	75	+50.847%
2026-06-05	117.1000	117.4100	117.1000	117.4100	-5.315%	6	75	+25.202%
2026-06-04	126.2700	126.2700	124.0000	124.0000	+9.213%	3	76	+18.548%
2026-06-03	109.0000	113.5400	109.0000	113.5400	+9.289%	11	76	+29.470%
2026-06-02	103.8900	103.8900	103.8900	103.8900	-3.277%	1	73	+41.496%
2026-06-01	109.8000	111.1500	107.4100	107.4100	-8.882%	3	72	+36.859%
2026-05-29	117.8800	117.8800	117.8800	117.8800	-2.579%	1	71	+24.703%
2026-05-28	121.1100	128.7000	119.0000	121.0000	-1.985%	23	71	+21.488%
2026-05-27	106.2800	123.4500	106.2800	123.4500	+16.145%	3	71	+19.077%
2026-05-26	105.0400	106.3000	105.0400	106.2900	+0.406%	3	71	+38.301%
2026-05-22	105.3600	105.8600	105.3600	105.8600	+1.379%	4	70	+38.863%
2026-05-21	101.2300	104.4200	101.0000	104.4200	+0.462%	4	69	+40.778%
2026-05-20	104.9800	104.9800	103.0000	103.9400	-0.058%	8	69	+41.428%
2026-05-19	104.0000	104.0000	104.0000	104.0000	-4.823%	1	66	+41.346%
2026-05-15	110.5000	110.5000	109.2700	109.2700	-3.888%	2	66	+34.529%
2026-05-14	118.0000	119.1000	112.2500	113.6900	+2.423%	7	65	+29.299%
2026-05-13	101.0800	111.0000	101.0800	111.0000	+10.668%	5	64	+32.432%
2026-05-12	101.0000	103.0000	100.0000	100.3000	-1.182%	8	64	+46.560%
2026-05-11	101.2000	103.0000	101.2000	101.5000	-6.787%	9	64	+44.828%
2026-05-08	108.8900	108.8900	108.8900	108.8900	-1.901%	1	61	+34.999%
2026-05-07	112.0000	115.0000	111.0000	111.0000	+2.778%	7	61	+32.432%
2026-05-06	101.5500	114.0000	101.5500	108.0000	+3.776%	14	60	+36.111%
2026-05-05	107.8400	107.8400	104.0700	104.0700	-7.943%	3	49	+41.251%
2026-05-01	110.5000	113.0500	110.5000	113.0500	+0.632%	2	47	+30.031%
2026-04-30	112.7000	112.7000	112.3400	112.3400	-26.276%	9	47	+30.853%
2026-04-29	152.2800	152.3800	152.2800	152.3800	+2.475%	2	47	-3.531%
2026-04-23	148.7000	148.7000	148.7000	148.7000	-7.121%	1	46	-1.143%
2026-04-20	160.1000	160.1000	160.1000	160.1000	-1.707%	1	46	-8.182%
2026-04-17	162.8800	162.8800	162.8800	162.8800	+4.143%	1	46	-9.750%
2026-04-15	153.0000	157.0000	152.0000	156.4000	+5.512%	17	46	-6.010%
2026-04-14	133.8400	150.0000	133.8400	148.2300	+16.671%	11	47	-0.830%
2026-04-10	132.5300	132.5300	127.0500	127.0500	-3.896%	3	48	+15.702%
2026-04-09	132.2000	132.2000	132.2000	132.2000	+25.071%	4	48	+11.195%
2026-04-08	107.0000	107.0000	105.7000	105.7000	+8.857%	4	45	+39.073%
2026-04-06	97.3000	97.3000	97.1000	97.1000	-8.439%	2	47	+51.390%
2026-04-01	98.7700	106.0500	98.7700	106.0500	+11.105%	3	46	+38.614%
2026-03-31	85.9200	95.4500	85.9200	95.4500	+12.413%	4	49	+54.007%
2026-03-26	88.6000	88.6000	84.9100	84.9100	-24.356%	3	47	+73.124%
2026-03-23	115.2400	115.2400	112.2500	112.2500	-6.769%	16	48	+30.958%
2026-03-18	120.4000	120.4000	120.4000	120.4000	-7.930%	1	36	+22.093%
2026-03-16	130.7700	130.7700	130.7700	130.7700	+9.642%	1	35	+12.411%
2026-03-13	126.5400	127.0700	119.2700	119.2700	-12.986%	5	35	+23.250%
2026-03-12	136.1900	137.0700	134.7400	137.0700	-5.469%	6	31	+7.244%
2026-03-10	145.0000	145.0000	145.0000	145.0000	+7.687%	1	29	+1.379%
2026-03-09	134.6500	134.6500	134.6500	134.6500	-6.603%	1	29	+9.172%
2026-03-03	144.1900	144.1900	144.1700	144.1700	-1.631%	6	29	+1.963%
2026-03-02	146.5600	146.5600	146.5600	146.5600	+7.939%	1	34	+0.300%
2026-02-27	139.0000	139.0000	135.3900	135.7800	-9.480%	9	34	+8.263%
2026-02-26	145.0500	150.0000	145.0500	150.0000	+4.844%	9	29	-2.000%
2026-02-25	143.0700	143.0700	143.0700	143.0700	+4.553%	2	36	+2.747%
2026-02-24	136.2400	136.8400	136.2400	136.8400	-1.070%	3	36	+7.425%
2026-02-23	141.5000	141.5000	138.3200	138.3200	-6.458%	2	35	+6.275%
2026-02-20	148.3300	148.3300	147.8700	147.8700	+6.335%	2	35	-0.588%
2026-02-19	139.0600	139.0600	139.0600	139.0600	+1.995%	1	37	+5.710%
2026-02-18	132.7000	138.0700	132.7000	136.3400	-0.125%	9	38	+7.819%
2026-02-17	133.4300	136.5300	133.4300	136.5100	-15.374%	6	32	+7.684%
2026-02-09	158.6000	161.3100	158.6000	161.3100	+12.804%	2	29	-8.871%
2026-02-06	143.0000	143.0000	143.0000	143.0000	-10.063%	1	30	+2.797%
2026-02-04	159.0000	159.0000	159.0000	159.0000	-19.269%	2	29	-7.547%
2026-01-29	198.5000	198.5000	196.9500	196.9500	+21.845%	3	27	-25.362%
2026-01-27	161.6400	161.6400	161.6400	161.6400	+6.098%	4	28	-9.057%
2026-01-23	149.5000	152.3500	149.5000	152.3500	+30.964%	2	26	-3.512%
2026-01-21	116.3300	116.3300	116.3300	116.3300	-6.095%	1	27	+26.365%
2026-01-14	123.8800	123.8800	123.8800	123.8800	-4.539%	1	26	+18.663%
2026-01-13	129.8100	129.8100	129.7700	129.7700	-6.707%	2	27	+13.277%
2026-01-08	140.1500	140.1500	138.5000	139.1000	-9.055%	19	26	+5.679%
2026-01-05	152.9500	152.9500	152.9500	152.9500	+4.403%	1	9	-3.890%
2026-01-02	146.5000	146.5000	146.5000	146.5000	-6.593%	1	9	+0.341%
2025-12-26	156.8400	156.8400	156.8400	156.8400	+5.816%	2	8	-6.274%
2025-12-12	148.2200	148.2200	148.2200	148.2200	-3.124%	1	8	-0.823%
2025-12-10	153.0000	153.0000	153.0000	153.0000	-3.470%	1	8	-3.922%
2025-12-09	158.5000	158.5000	158.5000	158.5000	-4.942%	1	7	-7.256%
2025-12-08	166.7400	166.7400	166.7400	166.7400	+12.283%	2	6	-11.839%
2025-12-03	151.3200	151.3200	148.5000	148.5000	-1.309%	2	5	-1.010%
2025-12-02	150.4700	150.4700	150.4700	150.4700	-1.724%	1	5	-2.306%
2025-11-28	152.9000	153.1100	152.9000	153.1100	+6.179%	2	4	-3.991%
2025-11-26	147.8800	147.8800	144.2000	144.2000	-1.905%	2	2	+1.942%
2025-11-25	147.0000	147.0000	147.0000	147.0000	+10.676%	1	2	0.000%
2025-11-24	132.8200	132.8200	132.8200	132.8200	+10.252%	1	1	+10.676%
2025-11-21	120.4700	120.4700	120.4700	120.4700	0.000%	1	1	+22.022%