Dark

META20270917C700
META Sep 17 2027 700.00 Call (META270917C00700000)
option OPRA

EOD

Sep 17, 2026

116.60+1.391%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	116.6000	116.6000	116.6000	116.6000	+1.391%	1	1,188	0.000%
2026-09-16	120.0000	122.0000	115.0000	115.0000	+0.877%	173	1,187	+1.391%
2026-09-15	114.4200	118.6800	108.7000	114.0000	+2.962%	402	1,184	+2.281%
2026-09-14	107.0000	112.0000	104.1000	110.7200	+9.407%	142	1,202	+5.311%
2026-09-11	107.0000	109.8700	101.2000	101.2000	+0.948%	15	1,212	+15.217%
2026-09-10	107.7500	107.7500	100.2500	100.2500	-4.524%	173	1,358	+16.309%
2026-09-09	98.5500	108.6000	98.5000	105.0000	+25.899%	56	1,233	+11.048%
2026-09-08	83.9500	84.3800	81.3100	83.4000	-0.144%	11	1,244	+39.808%
2026-09-04	77.9000	83.5200	77.8000	83.5200	+1.335%	22	1,233	+39.607%
2026-09-03	77.9000	85.0000	77.9000	82.4200	+11.680%	33	1,233	+41.471%
2026-09-02	69.0000	75.4000	69.0000	73.8000	+10.927%	224	1,237	+57.995%
2026-09-01	57.0000	68.7000	57.0000	66.5300	+5.436%	111	1,291	+75.259%
2026-08-31	64.0000	64.0000	62.0000	63.1000	-4.783%	63	1,380	+84.786%
2026-08-28	66.0000	71.0000	64.7900	66.2700	+3.790%	139	1,344	+75.947%
2026-08-27	64.0000	72.3500	62.5000	63.8500	-5.617%	149	1,442	+82.616%
2026-08-26	72.2000	75.0000	62.9500	67.6500	+4.398%	672	1,330	+72.358%
2026-08-25	64.0000	64.8000	61.9000	64.8000	+6.719%	77	1,222	+79.938%
2026-08-24	57.8000	61.0000	57.8000	60.7200	+6.210%	16	1,188	+92.029%
2026-08-21	55.9000	57.1700	55.9000	57.1700	+5.577%	6	1,191	+103.953%
2026-08-20	55.4000	56.2000	53.7800	54.1500	-3.027%	81	1,189	+115.328%
2026-08-19	54.8000	58.4500	53.8000	55.8400	+1.898%	149	1,149	+108.811%
2026-08-18	59.7000	59.7000	54.8000	54.8000	-13.742%	154	1,137	+112.774%
2026-08-17	71.0000	71.0000	61.8500	63.5300	-12.372%	101	1,103	+83.535%
2026-08-14	78.0000	78.0000	72.5000	72.5000	-5.229%	66	1,073	+60.828%
2026-08-13	73.1000	77.0000	72.0000	76.5000	+10.661%	68	1,072	+52.418%
2026-08-12	80.0000	80.0000	69.0000	69.1300	-14.475%	31	1,120	+68.668%
2026-08-11	76.9500	85.6500	76.9500	80.8300	+4.432%	46	1,107	+44.253%
2026-08-10	81.1700	83.6500	77.4000	77.4000	-0.168%	18	1,074	+50.646%
2026-08-07	77.8500	80.0600	77.5300	77.5300	+0.168%	16	1,067	+50.393%
2026-08-06	77.0000	78.3200	77.0000	77.4000	+5.421%	4	1,061	+50.646%
2026-08-05	78.1700	79.3000	72.5500	73.4200	-3.267%	15	1,062	+58.812%
2026-08-04	72.0000	76.0000	71.0000	75.9000	-2.692%	27	1,057	+53.623%
2026-08-03	64.6800	80.0000	64.6800	78.0000	+27.869%	107	1,049	+49.487%
2026-07-31	57.7700	61.0000	56.0000	61.0000	+14.019%	48	1,057	+91.148%
2026-07-30	53.0100	55.2000	50.7500	53.5000	-30.519%	257	1,048	+117.944%
2026-07-29	78.0000	84.1000	77.0000	77.0000	-5.868%	42	993	+51.429%
2026-07-28	82.0000	83.5700	79.0000	81.8000	-1.446%	8	982	+42.543%
2026-07-27	89.1000	89.1000	83.0000	83.0000	-2.353%	4	982	+40.482%
2026-07-24	92.2500	92.2500	85.0000	85.0000	-5.556%	13	980	+37.176%
2026-07-23	95.0000	95.5700	90.0000	90.0000	-13.710%	6	985	+29.556%
2026-07-22	115.0300	115.0300	102.9200	104.3000	-9.580%	13	985	+11.793%
2026-07-21	116.0000	116.0000	115.3500	115.3500	-1.452%	2	983	+1.084%
2026-07-20	114.0000	117.0500	114.0000	117.0500	+1.544%	3	983	-0.384%
2026-07-17	112.1600	118.5600	107.4000	115.2700	-15.867%	40	983	+1.154%
2026-07-16	134.5000	137.3000	134.5000	137.0100	-0.969%	5	964	-14.897%
2026-07-15	133.5600	139.9900	133.5600	138.3500	+9.298%	4	965	-15.721%
2026-07-14	126.2600	127.6000	126.2600	126.5800	-1.609%	10	964	-7.884%
2026-07-13	130.7100	135.0000	127.7000	128.6500	-2.516%	24	964	-9.366%
2026-07-10	130.0000	134.5500	124.9000	131.9700	+25.686%	75	982	-11.647%
2026-07-09	75.5500	105.0000	75.5500	105.0000	+21.669%	82	974	+11.048%
2026-07-08	88.2000	88.2000	85.4000	86.3000	-6.773%	16	987	+35.110%
2026-07-07	87.0000	94.3300	87.0000	92.5700	+9.550%	35	987	+25.959%
2026-07-06	78.9600	84.5000	78.9600	84.5000	+12.667%	11	982	+37.988%
2026-07-02	79.0000	79.0000	75.0000	75.0000	-17.035%	18	977	+55.467%
2026-07-01	80.1000	94.1600	80.1000	90.4000	+44.825%	377	977	+28.982%
2026-06-30	62.1400	62.4300	62.1400	62.4200	-4.366%	10	1,151	+86.799%
2026-06-29	64.0000	65.7000	63.5000	65.2700	+7.000%	193	1,149	+78.643%
2026-06-26	57.0000	61.0000	57.0000	61.0000	+7.319%	79	1,156	+91.148%
2026-06-25	57.1000	61.0000	56.4000	56.8400	-8.691%	118	1,093	+105.137%
2026-06-24	62.2500	62.2500	62.2500	62.2500	-4.773%	1	990	+87.309%
2026-06-23	67.4000	67.4000	64.8600	65.3700	-0.955%	172	990	+78.369%
2026-06-22	70.0000	70.0000	66.0000	66.0000	-7.329%	3	1,079	+76.667%
2026-06-18	69.0000	73.1200	69.0000	71.2200	+2.328%	261	1,236	+63.718%
2026-06-17	76.0500	76.0500	69.6000	69.6000	-12.177%	443	1,236	+67.529%
2026-06-16	78.5600	80.9500	78.5600	79.2500	+2.284%	7	1,236	+47.129%
2026-06-15	77.5100	82.1000	77.4800	77.4800	+13.941%	592	1,236	+50.490%
2026-06-12	69.5000	69.5000	67.6500	68.0000	+0.473%	580	665	+71.471%
2026-06-11	65.3500	68.0000	64.5000	67.6800	-1.485%	12	888	+72.281%
2026-06-10	76.3300	76.3300	68.7000	68.7000	-11.125%	13	885	+69.723%
2026-06-09	75.5300	77.3000	75.5300	77.3000	-0.515%	4	885	+50.841%
2026-06-08	74.5000	77.7000	74.5000	77.7000	-0.931%	10	887	+50.064%
2026-06-05	88.4500	88.4500	76.0000	78.4300	-24.767%	18	890	+48.668%
2026-06-04	101.1500	104.2500	99.6700	104.2500	+17.465%	15	889	+11.847%
2026-06-03	88.7500	89.4500	88.7500	88.7500	+7.968%	3	884	+31.380%
2026-06-02	85.8400	87.0000	81.6000	82.2000	-2.975%	20	884	+41.849%
2026-06-01	88.4400	88.4400	84.7200	84.7200	-9.118%	32	881	+37.630%
2026-05-29	91.5000	94.0000	91.5000	93.2200	-6.076%	44	899	+25.080%
2026-05-28	99.0000	100.0200	99.0000	99.2500	-0.561%	13	905	+17.481%
2026-05-27	84.9200	99.8100	84.8500	99.8100	+18.821%	9	905	+16.822%
2026-05-26	83.0000	84.0000	83.0000	84.0000	+0.048%	3	906	+38.810%
2026-05-22	86.0000	86.0000	83.9600	83.9600	+3.654%	2	905	+38.876%
2026-05-21	81.0000	81.0000	81.0000	81.0000	-0.234%	3	904	+43.951%
2026-05-19	81.3000	81.3000	81.1900	81.1900	-4.460%	2	904	+43.614%
2026-05-18	85.0000	85.2000	84.9800	84.9800	-5.050%	24	904	+37.209%
2026-05-15	89.5000	89.5000	89.5000	89.5000	-2.844%	2	904	+30.279%
2026-05-14	92.0000	92.1200	92.0000	92.1200	+3.506%	2	904	+26.574%
2026-05-13	82.0000	89.0000	82.0000	89.0000	+11.306%	15	900	+31.011%
2026-05-12	76.5000	79.9600	76.0000	79.9600	+0.100%	14	900	+45.823%
2026-05-11	80.1000	81.4000	79.4500	79.8800	-6.453%	28	900	+45.969%
2026-05-08	84.0000	85.3900	83.8000	85.3900	-3.743%	22	900	+36.550%
2026-05-07	91.2000	91.2000	87.3800	88.7100	+1.267%	28	904	+31.440%
2026-05-06	90.3800	90.3800	87.2500	87.6000	+7.485%	14	908	+33.105%
2026-05-05	81.8700	82.5200	81.5000	81.5000	-6.300%	3	904	+43.067%
2026-05-04	84.0000	88.8000	84.0000	86.9800	-2.870%	15	904	+34.054%
2026-05-01	86.0000	89.5500	86.0000	89.5500	+2.766%	7	907	+30.207%
2026-04-30	88.2300	88.2300	84.4500	87.1400	-31.223%	18	907	+33.808%
2026-04-29	123.4100	126.7000	122.8500	126.7000	-3.459%	152	907	-7.972%
2026-04-27	130.5000	132.7000	129.8700	131.2400	+9.650%	7	761	-11.155%
2026-04-23	119.6900	119.6900	119.6900	119.6900	-5.324%	1	758	-2.582%
2026-04-21	126.4200	126.4200	126.4200	126.4200	+1.217%	1	757	-7.768%
2026-04-20	124.9000	124.9000	124.9000	124.9000	-6.435%	5	757	-6.645%
2026-04-17	133.7900	133.7900	133.0700	133.4900	+3.794%	7	757	-12.653%
2026-04-15	128.5000	128.6100	128.5000	128.6100	+9.670%	3	755	-9.338%
2026-04-14	109.0000	117.2700	109.0000	117.2700	+14.076%	4	756	-0.571%
2026-04-10	100.2500	102.8000	100.2000	102.8000	-4.920%	51	755	+13.424%
2026-04-09	104.6000	108.1200	104.6000	108.1200	+13.811%	21	760	+7.843%
2026-04-08	87.5700	103.3000	84.2000	95.0000	+25.578%	28	761	+22.737%
2026-04-06	76.7000	76.7000	75.6500	75.6500	-0.395%	696	739	+54.131%
2026-04-02	75.0000	75.9500	75.0000	75.9500	-10.647%	2	98	+53.522%
2026-04-01	81.0900	85.0000	79.4600	85.0000	+40.659%	10	98	+37.176%
2026-03-30	60.0100	62.2500	60.0100	60.4300	+4.190%	10	92	+92.951%
2026-03-27	57.4900	58.0000	57.4900	58.0000	-11.450%	6	96	+101.034%
2026-03-26	77.8500	77.8500	65.5000	65.5000	-24.954%	17	95	+78.015%
2026-03-25	87.2800	87.2800	87.2800	87.2800	-4.455%	1	83	+33.593%
2026-03-23	91.3500	91.3500	91.3500	91.3500	+7.433%	1	83	+27.641%
2026-03-20	86.0000	86.0000	85.0300	85.0300	-7.926%	6	83	+37.128%
2026-03-19	92.8800	92.8800	90.7500	92.3500	-4.646%	7	82	+26.259%
2026-03-18	95.9000	96.9000	95.9000	96.8500	-1.725%	3	81	+20.392%
2026-03-17	99.7800	100.0000	98.4500	98.5500	-5.149%	17	79	+18.316%
2026-03-16	103.9000	103.9000	103.9000	103.9000	+7.113%	5	63	+12.223%
2026-03-13	100.7500	100.7500	96.7500	97.0000	-12.770%	10	63	+20.206%
2026-03-12	111.1000	111.2000	111.1000	111.2000	-4.097%	4	60	+4.856%
2026-03-11	116.6500	116.6500	115.9500	115.9500	-3.294%	3	56	+0.561%
2026-03-10	118.0000	119.9000	118.0000	119.9000	+10.000%	2	53	-2.752%
2026-03-09	109.0000	109.0000	109.0000	109.0000	-4.218%	3	54	+6.972%
2026-03-06	113.3400	113.8000	113.3400	113.8000	-3.926%	2	52	+2.460%
2026-03-05	118.7500	118.7600	118.3000	118.4500	-6.916%	10	52	-1.562%
2026-03-04	127.2500	127.2500	127.2500	127.2500	+8.872%	1	42	-8.369%
2026-03-02	116.8800	116.8800	116.8800	116.8800	-0.316%	1	42	-0.240%
2026-02-25	117.2300	117.2500	117.1900	117.2500	+5.355%	10	32	-0.554%
2026-02-24	111.2900	111.2900	111.2900	111.2900	-4.685%	1	32	+4.771%
2026-02-13	116.7600	116.7600	116.7600	116.7600	-4.217%	1	31	-0.137%
2026-02-12	119.0500	121.9000	119.0500	121.9000	-4.407%	4	31	-4.348%
2026-02-05	124.0000	127.5200	124.0000	127.5200	-20.065%	2	28	-8.563%
2026-01-30	159.5000	159.5300	159.5000	159.5300	-6.855%	2	28	-26.910%
2026-01-29	175.0000	175.0000	171.2700	171.2700	+26.773%	5	27	-31.920%
2026-01-28	135.1000	135.1000	135.1000	135.1000	+0.558%	1	32	-13.694%
2026-01-27	134.6000	134.6000	134.3500	134.3500	-3.692%	2	31	-13.212%
2026-01-26	139.5000	139.5000	139.5000	139.5000	+5.666%	2	30	-16.416%
2026-01-23	129.7500	132.0200	129.7500	132.0200	+31.665%	7	29	-11.680%
2026-01-21	97.8700	100.2700	97.7400	100.2700	-5.047%	6	36	+16.286%
2026-01-16	105.7500	105.7500	105.6000	105.6000	+2.078%	2	34	+10.417%
2026-01-15	103.4500	103.4500	103.4500	103.4500	+0.986%	1	34	+12.711%
2026-01-14	102.4400	102.4400	102.4400	102.4400	-3.176%	2	33	+13.823%
2026-01-13	105.6900	105.8000	105.6900	105.8000	-8.588%	4	33	+10.208%
2026-01-08	113.0400	115.7400	113.0400	115.7400	-2.739%	10	32	+0.743%
2026-01-07	118.9900	120.0000	118.7000	119.0000	-4.990%	20	27	-2.017%
2026-01-06	124.0300	125.2500	124.0000	125.2500	-1.183%	11	23	-6.906%
2026-01-05	126.7500	126.7500	126.7500	126.7500	+4.978%	1	24	-8.008%
2026-01-02	117.1200	120.7400	117.1200	120.7400	-6.403%	2	24	-3.429%
2025-12-22	129.0000	129.0000	129.0000	129.0000	+0.039%	1	22	-9.612%
2025-12-10	128.9500	128.9500	128.9500	128.9500	-3.697%	1	22	-9.577%
2025-12-09	134.0500	134.0500	133.9000	133.9000	-7.336%	3	22	-12.920%
2025-12-05	144.4200	144.5000	144.4200	144.5000	+2.519%	3	21	-19.308%
2025-12-04	140.9500	140.9500	140.9500	140.9500	+11.874%	1	19	-17.276%
2025-12-03	125.9900	125.9900	125.9900	125.9900	+0.994%	1	18	-7.453%
2025-12-02	125.1300	125.1300	124.7500	124.7500	+5.479%	4	18	-6.533%
2025-11-25	117.6500	120.2500	117.6500	118.2700	+7.323%	7	17	-1.412%
2025-11-24	110.2000	110.2000	110.2000	110.2000	+11.561%	1	12	+5.808%
2025-11-21	98.7800	98.7800	98.7800	98.7800	-1.220%	10	11	+18.040%
2025-11-19	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	+16.600%