Dark

META20270917C670
META Sep 17 2027 670.00 Call (META270917C00670000)
option OPRA

EOD

Sep 17, 2026

132.85-0.353%(-0.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	126.0000	132.8500	125.4500	132.8500	-0.353%	9	210	0.000%
2026-09-16	133.3000	133.5500	129.5200	133.3200	+7.343%	8	210	-0.353%
2026-09-15	127.5500	131.5500	123.1900	124.2000	+0.040%	48	215	+6.965%
2026-09-14	122.0000	124.3500	122.0000	124.1500	+4.057%	31	216	+7.008%
2026-09-09	110.6000	119.3100	110.6000	119.3100	+27.264%	21	211	+11.349%
2026-09-08	93.7500	93.7500	93.7500	93.7500	+6.088%	1	223	+41.707%
2026-09-04	88.3700	88.3700	88.3700	88.3700	-3.050%	1	223	+50.334%
2026-09-03	93.7500	94.2000	91.1500	91.1500	+20.697%	20	223	+45.749%
2026-09-01	75.5000	75.5200	75.1500	75.5200	+5.919%	3	220	+75.914%
2026-08-27	72.6500	73.9500	71.3000	71.3000	-6.147%	115	220	+86.325%
2026-08-26	82.3200	82.3200	74.2100	75.9700	+4.960%	16	170	+74.872%
2026-08-25	69.9500	72.5000	69.6300	72.3800	+12.741%	51	176	+83.545%
2026-08-21	64.2000	64.2000	64.2000	64.2000	+5.592%	1	149	+106.931%
2026-08-20	62.7500	62.7500	60.8000	60.8000	-4.387%	2	148	+118.503%
2026-08-19	63.5900	63.5900	63.5900	63.5900	+1.581%	1	146	+108.916%
2026-08-18	63.5000	63.9500	62.6000	62.6000	-11.707%	13	145	+112.220%
2026-08-17	73.3500	73.3500	70.9000	70.9000	-15.110%	9	138	+87.377%
2026-08-14	83.5100	83.7700	83.5100	83.5200	-2.748%	3	132	+59.064%
2026-08-13	82.1500	85.8800	82.1500	85.8800	+10.970%	20	131	+54.693%
2026-08-12	83.1500	83.1500	77.3900	77.3900	-13.434%	16	124	+71.663%
2026-08-11	86.5000	93.5000	86.5000	89.4000	+3.031%	5	117	+48.602%
2026-08-10	92.2500	93.1900	86.7700	86.7700	+0.023%	7	114	+53.106%
2026-08-07	87.7000	87.7000	86.7500	86.7500	+6.246%	8	113	+53.141%
2026-08-05	91.2100	91.2100	81.3500	81.6500	-6.600%	8	108	+62.707%
2026-08-03	87.0000	87.4200	81.5400	87.4200	+31.104%	4	102	+51.968%
2026-07-31	66.6800	66.6800	66.6800	66.6800	+13.017%	1	102	+99.235%
2026-07-30	60.6000	61.9600	58.2000	59.0000	-29.678%	26	101	+125.169%
2026-07-29	91.7500	91.7500	83.9000	83.9000	-7.853%	4	97	+58.343%
2026-07-28	91.0500	91.0500	91.0500	91.0500	-4.057%	10	98	+45.909%
2026-07-27	94.9000	94.9000	94.9000	94.9000	-7.909%	1	108	+39.989%
2026-07-23	100.4000	103.0500	98.5000	103.0500	-13.258%	10	108	+28.918%
2026-07-17	125.0500	125.0500	118.8000	118.8000	-17.729%	8	103	+11.827%
2026-07-16	146.0000	150.9300	144.0000	144.4000	-0.207%	27	101	-7.999%
2026-07-15	144.7000	144.7000	144.7000	144.7000	+5.313%	2	98	-8.189%
2026-07-14	137.4000	137.4000	137.4000	137.4000	+0.475%	1	96	-3.311%
2026-07-13	142.9400	142.9400	136.7500	136.7500	-5.002%	2	95	-2.852%
2026-07-10	142.0900	147.2000	140.3200	143.9500	+28.527%	35	93	-7.711%
2026-07-09	88.8000	112.0000	88.8000	112.0000	+15.762%	8	73	+18.616%
2026-07-08	96.7500	96.7500	96.7500	96.7500	-6.693%	1	72	+37.313%
2026-07-07	97.4500	103.6900	97.4500	103.6900	+7.887%	2	72	+28.122%
2026-07-01	95.0000	96.1100	95.0000	96.1100	+38.827%	6	72	+38.227%
2026-06-30	69.2300	69.2300	69.2300	69.2300	+6.590%	1	78	+91.897%
2026-06-26	65.0000	65.0000	64.9500	64.9500	+0.979%	10	78	+104.542%
2026-06-25	64.3200	64.3200	64.3200	64.3200	-9.281%	5	76	+106.545%
2026-06-24	74.3000	74.3000	69.5800	70.9000	-3.564%	11	78	+87.377%
2026-06-23	73.5200	73.5200	73.5200	73.5200	-4.457%	1	78	+80.699%
2026-06-12	76.9000	76.9500	76.9000	76.9500	-4.529%	2	78	+72.645%
2026-06-10	80.4500	80.6000	80.4500	80.6000	-6.486%	2	78	+64.826%
2026-06-09	86.5600	86.5600	86.1900	86.1900	-3.157%	6	78	+54.136%
2026-06-05	102.0000	102.0000	89.0000	89.0000	-20.536%	4	78	+49.270%
2026-06-04	112.0000	112.0000	112.0000	112.0000	+8.632%	3	78	+18.616%
2026-06-03	103.2500	103.2500	103.1000	103.1000	+8.253%	4	79	+28.855%
2026-06-01	102.0000	102.0000	95.2400	95.2400	-9.295%	18	83	+39.490%
2026-05-29	103.5500	105.0000	103.5500	105.0000	-5.593%	4	74	+26.524%
2026-05-27	94.6800	112.0000	94.6800	111.2200	+19.207%	4	74	+19.448%
2026-05-26	93.3000	93.3000	93.3000	93.3000	+2.527%	1	73	+42.390%
2026-05-19	91.0000	91.0000	91.0000	91.0000	-7.105%	1	73	+45.989%
2026-05-15	97.9600	97.9600	97.9600	97.9600	+3.116%	1	73	+35.617%
2026-05-08	95.0000	95.0000	95.0000	95.0000	-3.671%	1	72	+39.842%
2026-05-06	101.0300	101.0300	98.6200	98.6200	+5.420%	3	71	+34.709%
2026-05-05	92.4800	93.5500	92.4800	93.5500	-2.185%	4	68	+42.010%
2026-04-30	93.6500	95.6400	93.6500	95.6400	-29.676%	3	64	+38.906%
2026-04-29	136.0000	136.0000	136.0000	136.0000	-0.679%	1	63	-2.316%
2026-04-28	136.9300	136.9300	136.9300	136.9300	-2.804%	4	62	-2.980%
2026-04-24	140.8800	140.8800	140.8800	140.8800	+3.588%	1	58	-5.700%
2026-04-23	134.0000	136.0000	134.0000	136.0000	-2.341%	2	57	-2.316%
2026-04-20	139.0900	139.2600	139.0900	139.2600	-2.445%	2	57	-4.603%
2026-04-16	142.7500	142.7500	142.7500	142.7500	+0.098%	10	57	-6.935%
2026-04-15	142.9700	142.9700	142.6100	142.6100	+6.251%	11	57	-6.844%
2026-04-14	135.9100	136.4000	134.2200	134.2200	+15.837%	14	47	-1.021%
2026-04-09	117.0500	119.7500	115.8700	115.8700	+43.563%	11	46	+14.654%
2026-04-07	83.6000	83.6000	80.7100	80.7100	-2.229%	2	54	+64.602%
2026-04-02	82.5500	82.5500	82.5500	82.5500	+22.296%	5	58	+60.933%
2026-03-30	67.5000	67.5000	67.5000	67.5000	+2.865%	4	58	+96.815%
2026-03-27	65.6400	65.6400	65.6200	65.6200	-12.518%	2	54	+102.454%
2026-03-26	80.5200	80.5200	74.9900	75.0100	-23.654%	5	55	+77.110%
2026-03-25	98.2500	98.2500	98.2500	98.2500	+0.563%	1	54	+35.216%
2026-03-24	97.7000	97.7000	97.7000	97.7000	-3.363%	1	54	+35.977%
2026-03-23	100.7100	102.2500	100.7100	101.1000	+1.998%	5	55	+31.405%
2026-03-20	99.8500	99.8500	99.1200	99.1200	-2.585%	2	51	+34.029%
2026-03-19	106.3400	106.3400	101.6000	101.7500	-6.091%	6	51	+30.565%
2026-03-18	107.4500	109.8500	107.2000	108.3500	-1.500%	15	49	+22.612%
2026-03-17	110.2000	110.4000	110.0000	110.0000	-4.721%	9	43	+20.773%
2026-03-16	115.4500	115.4500	115.4500	115.4500	-12.139%	1	34	+15.071%
2026-03-03	131.4000	131.4000	131.4000	131.4000	+3.620%	1	34	+1.104%
2026-03-02	126.8100	126.8100	126.8100	126.8100	+2.713%	1	34	+4.763%
2026-02-17	123.4600	123.4600	123.4600	123.4600	-14.139%	1	34	+7.606%
2026-02-12	143.7900	143.7900	143.7900	143.7900	+1.047%	1	33	-7.608%
2026-02-11	142.3000	142.3000	142.3000	142.3000	-1.043%	2	33	-6.641%
2026-02-05	143.8000	143.8000	143.8000	143.8000	-0.608%	1	32	-7.615%
2026-02-04	150.7200	150.7200	144.6800	144.6800	-15.981%	3	31	-8.177%
2026-01-30	172.2000	172.2000	172.2000	172.2000	-7.419%	10	30	-22.851%
2026-01-29	186.0000	186.0000	186.0000	186.0000	+22.691%	1	30	-28.575%
2026-01-26	147.0000	151.6000	147.0000	151.6000	+15.725%	5	31	-12.368%
2026-01-22	131.0000	131.0000	131.0000	131.0000	+26.314%	1	32	+1.412%
2026-01-20	103.7100	103.7100	103.7100	103.7100	-11.131%	1	31	+28.098%
2026-01-16	116.7000	116.7000	116.7000	116.7000	+4.899%	1	31	+13.839%
2026-01-14	111.1500	111.3000	111.1500	111.2500	-4.931%	22	31	+19.416%
2026-01-13	116.9500	117.0200	116.9500	117.0200	-9.693%	2	25	+13.528%
2026-01-02	129.4700	129.5800	129.4700	129.5800	-5.035%	2	25	+2.524%
2025-12-29	138.5000	138.5000	136.4500	136.4500	-6.026%	2	24	-2.638%
2025-12-24	145.2000	145.2000	145.2000	145.2000	+0.242%	1	23	-8.506%
2025-12-23	144.8500	144.8500	144.8500	144.8500	+2.151%	1	23	-8.284%
2025-12-22	141.8000	141.8000	141.8000	141.8000	-2.930%	5	19	-6.312%
2025-12-19	146.0800	146.0800	146.0800	146.0800	+0.731%	1	19	-9.057%
2025-12-18	145.0200	145.0200	145.0200	145.0200	+2.560%	1	18	-8.392%
2025-12-10	141.1500	141.4000	141.1500	141.4000	-5.733%	2	18	-6.047%
2025-12-09	152.7400	152.7400	150.0000	150.0000	-2.799%	3	18	-11.433%
2025-12-08	154.7800	155.0500	154.3200	154.3200	-1.957%	11	16	-13.913%
2025-12-05	157.9400	157.9400	157.4000	157.4000	+2.208%	10	7	-15.597%
2025-12-04	154.0000	154.0000	154.0000	154.0000	0.000%	5	5	-13.734%