Dark

META20270917C680
META Sep 17 2027 680.00 Call (META270917C00680000)
option OPRA

EOD

Sep 17, 2026

128.63+0.649%(+0.83)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	121.3400	128.6300	121.3400	128.6300	+0.649%	7	333	0.000%
2026-09-16	128.2200	128.2400	125.3000	127.8000	+5.402%	10	336	+0.649%
2026-09-15	122.2500	126.7300	119.7000	121.2500	+8.230%	5	337	+6.087%
2026-09-14	113.4300	117.8300	112.0300	112.0300	+1.845%	7	337	+14.817%
2026-09-11	112.5500	112.5500	110.0000	110.0000	+0.548%	17	337	+16.936%
2026-09-10	116.0000	116.0000	109.4000	109.4000	-3.799%	4	335	+17.578%
2026-09-09	105.1200	113.7200	105.0000	113.7200	+22.280%	27	335	+13.111%
2026-09-08	89.4800	93.0000	89.4800	93.0000	+3.333%	10	332	+38.312%
2026-09-04	85.2000	90.0000	85.1200	90.0000	+1.523%	7	333	+42.922%
2026-09-03	90.1700	90.1700	88.6500	88.6500	+12.215%	2	333	+45.099%
2026-09-02	78.0000	81.3400	78.0000	79.0000	+9.646%	44	334	+62.823%
2026-09-01	64.3000	72.5000	64.3000	72.0500	+1.236%	36	362	+78.529%
2026-08-28	74.9900	74.9900	71.1500	71.1700	+4.355%	3	342	+80.736%
2026-08-27	68.2000	68.2000	68.2000	68.2000	-9.369%	1	343	+88.607%
2026-08-26	80.7600	80.7600	67.7200	75.2500	+10.564%	61	343	+70.937%
2026-08-25	68.0000	68.0600	67.2500	68.0600	+10.254%	53	376	+88.995%
2026-08-21	61.9200	61.9200	61.7300	61.7300	+5.449%	2	331	+108.375%
2026-08-20	60.2000	60.2000	58.5400	58.5400	-3.622%	5	330	+119.730%
2026-08-19	60.0200	60.7400	60.0200	60.7400	+1.402%	4	327	+111.771%
2026-08-18	64.0000	64.0000	59.9000	59.9000	-10.863%	15	324	+114.741%
2026-08-17	73.1000	73.1000	67.2000	67.2000	-14.797%	18	315	+91.414%
2026-08-13	80.2000	80.2000	78.8700	78.8700	+4.050%	14	307	+63.091%
2026-08-12	84.0000	84.0000	74.3500	75.8000	-11.241%	27	313	+69.697%
2026-08-11	83.1500	91.0000	83.1500	85.4000	+3.016%	7	293	+50.621%
2026-08-10	86.0000	86.0000	82.9000	82.9000	-0.778%	3	295	+55.163%
2026-08-07	87.1500	87.1500	83.5500	83.5500	-0.298%	8	294	+53.956%
2026-08-06	83.9500	83.9500	83.8000	83.8000	+2.195%	2	291	+53.496%
2026-08-04	79.2400	82.0000	78.5000	82.0000	-1.690%	16	290	+56.866%
2026-08-03	74.4400	85.7400	74.4400	83.4100	+29.118%	28	285	+54.214%
2026-07-31	63.2200	64.6000	63.2200	64.6000	+10.465%	3	276	+99.118%
2026-07-30	53.0000	58.9500	53.0000	58.4800	-36.032%	37	277	+119.956%
2026-07-24	91.4200	91.4200	91.4200	91.4200	-5.655%	1	266	+40.702%
2026-07-23	96.9000	96.9000	96.9000	96.9000	-20.541%	2	267	+32.745%
2026-07-21	121.9500	121.9500	121.9500	121.9500	-0.327%	1	269	+5.478%
2026-07-20	122.3500	122.3500	122.3500	122.3500	-1.758%	1	270	+5.133%
2026-07-17	115.8000	127.0000	115.8000	124.5400	-11.011%	7	270	+3.284%
2026-07-16	139.9500	139.9500	139.9500	139.9500	-7.928%	4	271	-8.089%
2026-07-15	139.8300	152.0000	139.8300	152.0000	+15.012%	3	275	-15.375%
2026-07-13	132.1600	132.1600	132.1600	132.1600	-6.818%	1	275	-2.671%
2026-07-10	134.5000	141.8300	134.1100	141.8300	+28.063%	6	275	-9.307%
2026-07-09	110.4800	111.2000	110.3300	110.7500	+11.869%	131	278	+16.144%
2026-07-07	90.7000	99.1900	90.7000	99.0000	+15.371%	52	147	+29.929%
2026-07-06	85.8100	85.8100	85.8100	85.8100	+5.159%	1	99	+49.901%
2026-07-02	85.1100	85.1100	81.6000	81.6000	-20.646%	2	97	+57.635%
2026-07-01	92.6200	102.8300	92.6200	102.8300	+49.029%	6	97	+25.090%
2026-06-29	69.0000	69.0000	69.0000	69.0000	+7.093%	5	101	+86.420%
2026-06-26	61.7900	65.2000	61.2500	64.4300	-6.555%	12	97	+99.643%
2026-06-24	68.6000	71.6500	68.6000	68.9500	-4.076%	22	96	+86.555%
2026-06-23	72.9500	72.9500	71.8800	71.8800	-5.570%	4	101	+78.951%
2026-06-18	76.1200	76.1200	76.1200	76.1200	-9.693%	2	100	+68.983%
2026-06-15	84.1300	84.2900	84.1300	84.2900	+18.903%	2	100	+52.604%
2026-06-11	70.8900	70.8900	70.8900	70.8900	-5.606%	1	99	+81.450%
2026-06-10	75.1000	75.1000	75.1000	75.1000	-8.604%	1	99	+71.278%
2026-06-08	84.1900	84.1900	82.1700	82.1700	-3.329%	4	99	+56.541%
2026-06-05	85.0000	85.0000	85.0000	85.0000	-22.396%	5	97	+51.329%
2026-06-04	109.5300	109.5300	109.5300	109.5300	+17.019%	1	96	+17.438%
2026-06-01	93.6000	93.6000	93.6000	93.6000	-9.870%	1	96	+37.425%
2026-05-28	104.2400	104.2400	103.8500	103.8500	+20.058%	11	97	+23.861%
2026-05-11	86.6500	86.6500	86.5000	86.5000	-6.284%	4	95	+48.705%
2026-05-08	91.1500	92.3000	91.1500	92.3000	-6.180%	11	95	+39.361%
2026-05-07	98.3800	98.3800	98.3800	98.3800	+3.776%	5	95	+30.748%
2026-05-06	97.3700	97.3700	94.8000	94.8000	-1.322%	4	92	+35.686%
2026-05-01	96.0700	96.0700	96.0700	96.0700	+3.435%	1	92	+33.892%
2026-04-30	92.6100	92.8800	92.6100	92.8800	-30.593%	2	92	+38.491%
2026-04-29	132.0500	133.8200	132.0500	133.8200	-2.719%	2	92	-3.878%
2026-04-27	137.9400	138.7800	137.1600	137.5600	-1.939%	6	91	-6.492%
2026-04-24	141.0500	141.0500	140.2800	140.2800	+1.844%	12	93	-8.305%
2026-04-22	138.0000	138.0000	137.7400	137.7400	-3.102%	4	83	-6.614%
2026-04-17	145.0000	145.0000	142.1500	142.1500	+4.653%	5	83	-9.511%
2026-04-15	137.9300	137.9300	135.8300	135.8300	+10.710%	11	83	-5.301%
2026-04-14	122.6900	122.6900	122.6900	122.6900	+8.288%	1	80	+4.841%
2026-04-09	113.3000	113.3000	113.3000	113.3000	+40.868%	1	80	+13.530%
2026-04-07	78.8500	80.4300	78.8500	80.4300	-8.602%	3	81	+59.928%
2026-04-01	85.9000	88.0000	85.0000	88.0000	+34.742%	5	81	+46.170%
2026-03-30	65.3100	65.3100	65.3100	65.3100	+5.135%	2	82	+96.953%
2026-03-27	68.8800	68.8800	62.1200	62.1200	-14.459%	34	82	+107.067%
2026-03-26	72.7300	72.7300	72.6200	72.6200	-21.534%	31	91	+77.128%
2026-03-20	92.8000	92.8000	92.5500	92.5500	-5.271%	2	75	+38.984%
2026-03-19	100.1200	100.1200	97.7000	97.7000	-6.507%	8	75	+31.658%
2026-03-18	103.4500	104.5000	103.3000	104.5000	-1.786%	6	70	+23.091%
2026-03-17	111.9500	111.9500	106.1500	106.4000	-6.585%	8	64	+20.893%
2026-03-16	113.9000	113.9000	113.9000	113.9000	+6.250%	1	64	+12.932%
2026-03-13	107.2000	107.2000	107.2000	107.2000	-10.180%	3	64	+19.991%
2026-03-12	119.1000	119.4000	119.1000	119.3500	-4.137%	4	64	+7.775%
2026-03-10	124.5000	124.5000	124.5000	124.5000	+3.672%	1	60	+3.317%
2026-03-06	120.0900	120.0900	120.0900	120.0900	-10.347%	1	61	+7.111%
2026-03-04	136.4500	136.4500	133.9000	133.9500	+13.777%	27	61	-3.972%
2026-02-24	117.7300	117.7300	117.7300	117.7300	+2.731%	1	71	+9.258%
2026-02-17	114.6000	114.6000	114.6000	114.6000	-5.570%	1	71	+12.243%
2026-02-13	121.3600	121.3600	121.3600	121.3600	-12.230%	1	71	+5.990%
2026-02-11	139.5000	139.5000	138.2700	138.2700	-1.236%	2	71	-6.972%
2026-02-10	143.0000	143.0000	140.0000	140.0000	-4.658%	5	71	-8.121%
2026-02-09	146.8400	146.8400	146.8400	146.8400	+10.034%	1	71	-12.401%
2026-02-06	131.1000	133.4500	124.8500	133.4500	-6.140%	14	71	-3.612%
2026-02-05	136.1900	144.8400	136.1500	142.1800	+0.801%	9	73	-9.530%
2026-02-04	144.5000	144.5000	139.0000	141.0500	-5.967%	6	74	-8.805%
2026-02-03	148.7900	150.0000	148.7900	150.0000	-10.233%	19	74	-14.247%
2026-01-30	167.1000	167.1000	167.1000	167.1000	-9.968%	5	66	-23.022%
2026-01-29	185.6000	185.6000	185.6000	185.6000	+28.000%	2	71	-30.695%
2026-01-28	148.5000	148.5000	145.0000	145.0000	+0.485%	2	71	-11.290%
2026-01-27	144.3000	144.3000	144.3000	144.3000	-1.970%	2	71	-10.859%
2026-01-26	147.5800	147.5800	147.0500	147.2000	+4.419%	7	69	-12.615%
2026-01-23	137.7400	140.9700	137.7400	140.9700	+38.043%	7	68	-8.754%
2026-01-20	102.1200	102.1200	102.1200	102.1200	-9.788%	1	61	+25.960%
2026-01-16	113.2000	113.3500	113.1000	113.2000	-1.779%	28	46	+13.631%
2026-01-13	115.2500	115.2500	115.2500	115.2500	-5.183%	15	46	+11.610%
2026-01-08	122.9000	122.9000	121.5500	121.5500	-10.421%	20	31	+5.825%
2025-12-31	135.6900	135.6900	135.6900	135.6900	+1.261%	5	7	-5.203%
2025-12-03	134.0000	134.0000	134.0000	134.0000	+15.170%	1	7	-4.007%
2025-11-24	116.3900	116.3900	116.3500	116.3500	+10.337%	6	6	+10.554%
2025-11-21	105.4500	105.4500	105.4500	105.4500	0.000%	6	6	+21.982%