Dark

META20270917C650
META Sep 17 2027 650.00 Call (META270917C00650000)
option OPRA

EOD

Sep 17, 2026

143.00+4.547%(+6.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	140.6800	143.0000	140.6800	143.0000	+4.547%	5	674	0.000%
2026-09-16	141.2300	145.0000	136.7800	136.7800	+1.349%	30	679	+4.547%
2026-09-15	128.0000	136.8900	128.0000	134.9600	+2.367%	317	674	+5.957%
2026-09-14	126.6900	133.0600	124.0000	131.8400	+6.944%	161	737	+8.465%
2026-09-11	121.7500	131.5000	121.7500	123.2800	+1.132%	18	865	+15.996%
2026-09-10	133.1500	133.1500	121.9000	121.9000	-4.430%	28	867	+17.309%
2026-09-09	118.0000	128.4000	118.0000	127.5500	+27.550%	62	861	+12.113%
2026-09-08	101.4000	105.5000	100.0000	100.0000	+1.010%	8	844	+43.000%
2026-09-04	100.0000	100.0000	95.8700	99.0000	+1.020%	5	847	+44.444%
2026-09-03	100.0000	102.5000	98.0000	98.0000	+11.061%	20	847	+45.918%
2026-09-02	90.5000	90.5000	88.1800	88.2400	+4.736%	11	850	+62.058%
2026-09-01	74.5000	84.2500	74.4500	84.2500	+9.458%	15	842	+69.733%
2026-08-31	78.8000	78.8000	76.8700	76.9700	-10.500%	7	842	+85.787%
2026-08-28	81.9100	86.0000	81.9100	86.0000	+11.659%	2	836	+66.279%
2026-08-27	85.4000	85.4000	77.0000	77.0200	-7.760%	14	837	+85.666%
2026-08-26	85.6500	87.1500	77.2800	83.5000	+10.013%	557	833	+71.257%
2026-08-25	76.2400	76.6300	75.9000	75.9000	+0.636%	4	419	+88.406%
2026-08-24	70.8000	75.4200	70.8000	75.4200	+6.525%	16	417	+89.605%
2026-08-21	69.9500	70.8000	69.0000	70.8000	+7.110%	13	413	+101.977%
2026-08-20	68.0000	68.0000	66.1000	66.1000	-4.161%	9	414	+116.339%
2026-08-19	67.2500	71.4100	67.2500	68.9700	+1.546%	8	408	+107.337%
2026-08-18	68.6900	71.2900	67.4800	67.9200	-12.100%	90	408	+110.542%
2026-08-17	85.8500	86.1000	75.9500	77.2700	-14.382%	35	385	+85.065%
2026-08-14	95.0000	95.0000	90.2500	90.2500	-2.957%	15	367	+58.449%
2026-08-13	89.1400	93.2500	87.8800	93.0000	+10.059%	29	377	+53.763%
2026-08-12	94.0000	94.0000	84.0000	84.5000	-14.387%	96	371	+69.231%
2026-08-11	93.4000	101.5000	93.4000	98.7000	+5.112%	15	345	+44.883%
2026-08-10	102.8600	102.8600	93.5000	93.9000	-0.074%	46	341	+52.290%
2026-08-07	92.5500	95.0000	92.5500	93.9700	+1.589%	6	305	+52.176%
2026-08-06	94.0800	94.0800	92.5000	92.5000	+1.093%	8	304	+54.595%
2026-08-05	93.0800	93.0800	88.1500	91.5000	-0.867%	7	309	+56.284%
2026-08-04	90.0000	92.5000	87.9300	92.3000	-0.731%	26	307	+54.930%
2026-08-03	83.5000	96.2000	83.5000	92.9800	+26.503%	50	286	+53.797%
2026-07-31	73.0000	73.5000	69.0000	73.5000	+12.903%	5	268	+94.558%
2026-07-30	64.0000	66.9000	62.9900	65.1000	-30.745%	86	268	+119.662%
2026-07-29	95.8900	96.7200	94.0000	94.0000	-5.318%	4	228	+52.128%
2026-07-28	101.4200	101.4200	99.2800	99.2800	-6.674%	2	226	+44.037%
2026-07-27	106.3800	106.3800	106.3800	106.3800	+0.777%	1	225	+34.424%
2026-07-24	105.5600	105.5600	105.5600	105.5600	-5.089%	1	224	+35.468%
2026-07-23	111.2200	111.2200	111.2200	111.2200	-9.739%	1	225	+28.574%
2026-07-22	123.2200	123.2200	123.2200	123.2200	-9.063%	2	224	+16.053%
2026-07-21	135.5000	135.5000	135.5000	135.5000	-1.676%	4	226	+5.535%
2026-07-20	137.8100	137.8100	137.8100	137.8100	-2.283%	1	226	+3.766%
2026-07-17	129.1000	141.0300	125.4500	141.0300	-8.588%	7	226	+1.397%
2026-07-15	154.2800	154.2800	154.2800	154.2800	+4.788%	1	224	-7.311%
2026-07-14	148.5000	148.5000	147.2300	147.2300	+2.243%	3	225	-2.873%
2026-07-13	156.2200	156.2200	144.0000	144.0000	-7.222%	9	227	-0.694%
2026-07-10	147.9000	155.2100	147.9000	155.2100	+26.774%	11	231	-7.867%
2026-07-09	96.2000	122.4300	96.2000	122.4300	+19.153%	55	226	+16.801%
2026-07-08	102.7500	102.7500	102.7500	102.7500	-7.432%	1	193	+39.173%
2026-07-07	111.0000	111.0000	111.0000	111.0000	+14.824%	1	192	+28.829%
2026-07-06	96.0400	96.6700	96.0400	96.6700	+5.882%	6	192	+47.926%
2026-07-02	102.7500	102.7500	91.2600	91.3000	-14.417%	10	181	+56.627%
2026-07-01	101.0000	112.7500	101.0000	106.6800	+48.517%	18	181	+34.046%
2026-06-30	71.8300	71.8300	71.8300	71.8300	-10.213%	1	171	+99.081%
2026-06-29	79.0700	80.0000	78.1000	80.0000	+10.497%	14	170	+78.750%
2026-06-26	73.5000	74.7900	72.4000	72.4000	+3.517%	20	157	+97.514%
2026-06-25	71.2800	71.2800	69.9400	69.9400	-14.863%	2	149	+104.461%
2026-06-24	78.6900	82.1500	78.6900	82.1500	+3.922%	39	148	+74.072%
2026-06-23	82.5500	82.5500	78.9500	79.0500	-2.827%	42	143	+80.898%
2026-06-22	80.0000	81.3500	80.0000	81.3500	-5.407%	4	123	+75.784%
2026-06-18	82.0000	87.1800	82.0000	86.0000	+2.223%	6	117	+66.279%
2026-06-17	92.7000	92.7000	84.1300	84.1300	-13.757%	3	117	+69.975%
2026-06-16	95.8500	97.5500	95.8500	97.5500	+2.050%	2	117	+46.591%
2026-06-15	83.5400	96.6000	83.5400	95.5900	+23.199%	4	117	+49.597%
2026-06-11	80.2900	80.2900	77.5900	77.5900	-8.221%	2	119	+84.302%
2026-06-10	87.0500	87.0500	84.5400	84.5400	-13.735%	2	119	+69.151%
2026-06-09	98.1000	98.1000	98.0000	98.0000	+8.889%	2	118	+45.918%
2026-06-08	90.0000	90.0000	90.0000	90.0000	-12.706%	1	117	+58.889%
2026-06-05	103.1000	103.1000	103.1000	103.1000	-14.090%	1	117	+38.700%
2026-06-04	119.5500	122.0200	119.5500	120.0100	+6.091%	15	118	+19.157%
2026-06-03	113.1200	113.1200	113.1200	113.1200	+13.803%	1	128	+26.414%
2026-06-02	101.8500	104.0000	99.4000	99.4000	-4.220%	10	128	+43.863%
2026-06-01	109.8600	109.8600	103.7800	103.7800	-6.572%	10	122	+37.791%
2026-05-29	112.4000	112.4000	111.0800	111.0800	-4.857%	6	116	+28.736%
2026-05-28	121.1900	121.1900	116.7500	116.7500	-1.059%	4	117	+22.484%
2026-05-27	118.0000	118.0000	118.0000	118.0000	+16.142%	1	118	+21.186%
2026-05-26	101.1000	101.6000	101.1000	101.6000	+4.098%	2	119	+40.748%
2026-05-20	97.6000	97.6000	97.6000	97.6000	-4.220%	2	120	+46.516%
2026-05-18	101.9000	101.9000	101.9000	101.9000	-6.599%	1	120	+40.334%
2026-05-14	111.1500	111.1500	109.1000	109.1000	-0.009%	2	120	+31.072%
2026-05-13	103.9200	109.1100	101.8500	109.1100	+12.253%	4	119	+31.060%
2026-05-12	97.0000	97.2000	97.0000	97.2000	-3.042%	2	119	+47.119%
2026-05-11	98.5500	100.2500	97.4000	100.2500	-3.837%	6	119	+42.643%
2026-05-08	104.0000	104.2500	104.0000	104.2500	-3.023%	2	115	+37.170%
2026-05-07	110.0000	111.8000	107.5000	107.5000	+6.806%	9	114	+33.023%
2026-05-06	99.7500	100.6500	99.7500	100.6500	-1.081%	2	113	+42.077%
2026-05-05	101.7500	101.7500	101.7500	101.7500	-4.009%	1	112	+40.541%
2026-05-04	106.2000	106.2000	103.5000	106.0000	-2.024%	10	111	+34.906%
2026-04-30	102.0000	108.1900	100.0000	108.1900	-27.389%	19	114	+32.175%
2026-04-29	147.8000	149.2200	144.7400	149.0000	+0.983%	8	111	-4.027%
2026-04-28	145.0000	147.5500	145.0000	147.5500	-3.467%	5	110	-3.084%
2026-04-27	154.5400	155.9000	151.6000	152.8500	+1.225%	115	110	-6.444%
2026-04-24	142.0000	154.8000	142.0000	151.0000	+7.857%	11	85	-5.298%
2026-04-23	140.0000	140.0000	140.0000	140.0000	-8.497%	1	85	+2.143%
2026-04-22	151.0000	153.0000	150.0000	153.0000	+2.609%	6	84	-6.536%
2026-04-21	149.0000	151.0000	148.0000	149.1100	-0.593%	12	84	-4.098%
2026-04-20	152.0000	152.0000	148.0000	150.0000	-7.407%	8	84	-4.667%
2026-04-17	153.0000	162.0000	153.0000	162.0000	+6.579%	13	79	-11.728%
2026-04-16	150.0000	152.4900	148.4000	152.0000	+1.672%	17	78	-5.921%
2026-04-15	152.1000	152.1000	149.5000	149.5000	+3.004%	5	78	-4.348%
2026-04-14	136.0000	145.1800	136.0000	145.1400	+12.949%	8	81	-1.474%
2026-04-09	128.5000	128.5000	128.5000	128.5000	+45.001%	1	79	+11.284%
2026-04-07	88.6200	88.6200	88.6200	88.6200	-6.716%	2	79	+61.363%
2026-04-06	95.6300	95.6300	95.0000	95.0000	+3.916%	2	79	+50.526%
2026-04-02	91.4200	91.4200	91.4200	91.4200	-3.259%	1	79	+56.421%
2026-04-01	94.5000	94.5000	94.5000	94.5000	+14.545%	1	79	+51.323%
2026-03-31	82.5000	82.5000	82.5000	82.5000	+13.793%	2	78	+73.333%
2026-03-30	72.5000	72.5000	72.5000	72.5000	+4.317%	2	80	+97.241%
2026-03-27	73.5000	73.5000	69.5000	69.5000	-15.337%	3	80	+105.755%
2026-03-26	96.8800	96.8800	82.0900	82.0900	-22.992%	6	83	+74.199%
2026-03-25	106.6000	106.6000	106.6000	106.6000	+3.195%	1	81	+34.146%
2026-03-24	102.9100	103.3000	102.9100	103.3000	-4.352%	2	80	+38.432%
2026-03-23	108.0000	108.0000	108.0000	108.0000	-1.729%	1	81	+32.407%
2026-03-19	109.9500	109.9500	109.9000	109.9000	-5.185%	2	80	+30.118%
2026-03-18	116.9200	117.9100	115.9100	115.9100	-3.593%	6	79	+23.372%
2026-03-17	120.2300	120.2300	120.2300	120.2300	-9.254%	10	77	+18.939%
2026-03-12	131.0000	132.4900	130.0900	132.4900	-0.436%	7	67	+7.933%
2026-03-06	133.0700	133.0700	133.0700	133.0700	-4.609%	1	64	+7.462%
2026-03-03	139.4900	139.5000	139.4900	139.5000	-1.677%	6	64	+2.509%
2026-03-02	135.6600	141.8800	135.6600	141.8800	+8.074%	2	64	+0.789%
2026-02-27	133.9000	133.9000	131.0100	131.2800	-9.674%	7	65	+8.927%
2026-02-26	140.3800	145.3400	140.3800	145.3400	+10.735%	9	65	-1.610%
2026-02-24	132.3500	132.3500	131.2500	131.2500	-1.847%	2	65	+8.952%
2026-02-23	137.7700	137.7700	133.7200	133.7200	-5.331%	2	65	+6.940%
2026-02-20	143.7500	143.7500	141.2500	141.2500	+7.081%	6	64	+1.239%
2026-02-18	131.8300	131.9200	131.8300	131.9100	+0.053%	6	65	+8.407%
2026-02-17	129.0000	131.8400	129.0000	131.8400	-4.464%	4	62	+8.465%
2026-02-13	139.4500	139.4500	137.9500	138.0000	-3.497%	4	60	+3.623%
2026-02-12	137.8500	143.0000	137.8500	143.0000	+0.704%	2	60	0.000%
2026-02-06	142.0000	142.0000	142.0000	142.0000	-9.033%	1	61	+0.704%
2026-02-04	156.1000	156.1000	156.1000	156.1000	-15.713%	2	61	-8.392%
2026-01-30	185.2000	185.2000	185.2000	185.2000	-7.792%	5	61	-22.786%
2026-01-29	196.7500	200.8500	189.0000	200.8500	+28.750%	19	66	-28.803%
2026-01-28	156.0000	156.0000	156.0000	156.0000	+4.945%	1	75	-8.333%
2026-01-23	150.0000	150.0000	148.6500	148.6500	+5.351%	3	75	-3.801%
2026-01-22	131.2500	141.1000	131.2500	141.1000	+24.647%	11	74	+1.347%
2026-01-20	113.2000	113.2000	113.2000	113.2000	-10.514%	15	68	+26.325%
2026-01-13	131.3400	131.7500	126.5000	126.5000	-8.000%	15	62	+13.043%
2026-01-12	138.0000	138.2500	137.4500	137.5000	-2.689%	14	55	+4.000%
2026-01-09	141.3000	141.3000	141.3000	141.3000	+2.771%	24	43	+1.203%
2026-01-02	137.4900	137.4900	137.4900	137.4900	-9.546%	1	20	+4.008%
2025-12-30	149.1900	152.0000	149.1900	152.0000	+3.296%	11	20	-5.921%
2025-12-29	147.6300	147.6300	147.1500	147.1500	-4.572%	11	20	-2.820%
2025-12-18	154.2000	154.2000	154.2000	154.2000	+0.850%	1	10	-7.263%
2025-12-17	152.9000	152.9000	152.9000	152.9000	+4.333%	1	10	-6.475%
2025-12-15	146.5500	146.5500	146.5500	146.5500	+0.673%	1	10	-2.422%
2025-12-12	145.5700	145.5700	145.5700	145.5700	-3.256%	2	10	-1.765%
2025-12-10	150.4700	150.4700	150.4700	150.4700	-10.461%	1	10	-4.964%
2025-12-08	168.0500	168.0500	168.0500	168.0500	+0.749%	1	9	-14.906%
2025-12-05	166.8000	166.8000	166.8000	166.8000	+3.557%	3	8	-14.269%
2025-12-04	161.1800	161.1800	161.0700	161.0700	+8.057%	13	8	-11.219%
2025-12-02	149.0600	149.0600	149.0600	149.0600	-0.294%	6	16	-4.065%
2025-12-01	149.5000	149.5000	149.5000	149.5000	-0.267%	1	10	-4.348%
2025-11-28	149.9200	149.9200	149.8900	149.9000	0.000%	10	10	-4.603%