Dark

META20270917C720
META Sep 17 2027 720.00 Call (META270917C00720000)
option OPRA

EOD

Sep 17, 2026

110.87+2.657%(+2.87)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	107.9700	110.8700	107.4000	110.8700	+2.657%	22	998	0.000%
2026-09-16	111.8900	112.5000	107.8800	108.0000	+1.266%	13	1,013	+2.657%
2026-09-15	106.3500	106.6500	101.8500	106.6500	+2.459%	8	1,008	+3.957%
2026-09-14	102.0400	104.0900	100.6800	104.0900	+6.301%	4	1,007	+6.514%
2026-09-11	98.2500	98.3400	97.9200	97.9200	+3.894%	11	1,008	+13.225%
2026-09-10	101.6400	101.6400	94.1200	94.2500	-4.798%	22	998	+17.634%
2026-09-09	92.0900	100.8000	92.0900	99.0000	+23.750%	15	991	+11.990%
2026-09-08	77.1300	80.0000	77.0000	80.0000	+10.193%	7	991	+38.588%
2026-09-04	74.2000	74.2000	72.4700	72.6000	-4.474%	14	988	+52.713%
2026-09-03	76.0000	76.0000	76.0000	76.0000	+10.385%	1	988	+45.882%
2026-09-02	68.8500	68.8500	68.8500	68.8500	+13.427%	1	987	+61.031%
2026-09-01	62.0000	62.0000	60.7000	60.7000	+5.841%	9	988	+82.652%
2026-08-31	57.3500	57.4500	57.3500	57.3500	-4.417%	5	989	+93.322%
2026-08-28	63.4000	65.8500	60.0000	60.0000	+3.806%	12	987	+84.783%
2026-08-27	60.0000	64.0000	57.8000	57.8000	-9.659%	7	991	+91.817%
2026-08-26	61.6500	64.0000	61.6500	63.9800	+10.730%	134	988	+73.289%
2026-08-25	57.5300	57.7800	57.2900	57.7800	+2.720%	6	998	+91.883%
2026-08-24	56.2500	56.2500	56.2500	56.2500	+8.319%	1	998	+97.102%
2026-08-21	52.3500	52.6000	51.9300	51.9300	-2.019%	115	998	+113.499%
2026-08-19	53.6400	53.6400	53.0000	53.0000	+4.536%	12	990	+109.189%
2026-08-18	52.0000	52.0000	50.7000	50.7000	-13.333%	5	988	+118.679%
2026-08-17	61.2500	61.2500	58.5000	58.5000	-10.728%	4	985	+89.521%
2026-08-12	71.3700	71.3700	65.5300	65.5300	-16.309%	3	987	+69.190%
2026-08-11	70.9000	78.3000	70.9000	78.3000	+4.400%	76	989	+41.596%
2026-08-10	75.0000	75.0000	75.0000	75.0000	+2.740%	2	981	+47.827%
2026-08-07	70.8000	73.0000	70.8000	73.0000	+1.178%	8	983	+51.877%
2026-08-06	72.0000	72.1500	72.0000	72.1500	+6.259%	3	982	+53.666%
2026-08-05	67.5000	67.9000	67.2000	67.9000	-5.694%	34	982	+63.284%
2026-08-04	68.0000	72.0000	68.0000	72.0000	+1.408%	4	980	+53.986%
2026-08-03	71.0000	71.0000	71.0000	71.0000	+32.019%	2	980	+56.155%
2026-07-31	55.0000	55.0000	52.1000	53.7800	+13.197%	20	980	+106.155%
2026-07-30	50.1300	50.1300	47.0800	47.5100	-36.687%	5	981	+133.361%
2026-07-29	75.0400	75.0400	75.0400	75.0400	-6.200%	1	979	+47.748%
2026-07-24	81.9300	81.9300	80.0000	80.0000	-6.542%	3	978	+38.588%
2026-07-23	85.6000	85.6000	85.6000	85.6000	-22.604%	1	979	+29.521%
2026-07-20	110.6000	110.6000	110.6000	110.6000	-14.164%	6	980	+0.244%
2026-07-16	129.8500	131.2500	128.8500	128.8500	-2.541%	17	980	-13.954%
2026-07-15	124.0000	132.2100	124.0000	132.2100	+12.625%	3	979	-16.141%
2026-07-14	121.2000	121.2000	117.3900	117.3900	-2.459%	4	980	-5.554%
2026-07-13	117.9000	120.3500	117.9000	120.3500	-3.201%	3	980	-7.877%
2026-07-10	114.1200	124.3300	114.1200	124.3300	+55.218%	7	979	-10.826%
2026-07-08	80.1000	80.1000	80.1000	80.1000	-8.195%	1	983	+38.414%
2026-07-07	86.8500	87.2500	86.8500	87.2500	+19.275%	2	984	+27.072%
2026-07-06	70.3500	73.5500	70.2000	73.1500	+4.277%	12	983	+51.565%
2026-07-02	70.1500	70.1500	70.1500	70.1500	-17.471%	1	980	+58.047%
2026-07-01	75.0600	87.8800	75.0600	85.0000	+47.826%	36	980	+30.435%
2026-06-30	57.4800	57.5000	57.4800	57.5000	-4.135%	2	983	+92.817%
2026-06-29	59.9800	59.9800	59.9800	59.9800	+13.706%	3	981	+84.845%
2026-06-25	54.7000	56.1000	52.7500	52.7500	-7.925%	6	978	+110.180%
2026-06-24	57.2900	57.2900	57.2900	57.2900	-12.668%	1	977	+93.524%
2026-06-22	65.6000	65.6000	65.6000	65.6000	-1.502%	2	977	+69.009%
2026-06-18	66.2500	66.6000	66.0800	66.6000	-0.597%	33	1,483	+66.471%
2026-06-17	68.1500	68.1500	67.0000	67.0000	-11.141%	1,051	1,483	+65.478%
2026-06-16	75.4000	75.4000	75.4000	75.4000	+4.447%	1	1,483	+47.042%
2026-06-15	72.1000	75.6500	72.1000	72.1900	+14.587%	723	1,483	+53.581%
2026-06-12	61.4500	63.0000	61.4500	63.0000	+0.962%	745	854	+75.984%
2026-06-11	60.0000	62.4000	60.0000	62.4000	-4.000%	2	1,101	+77.676%
2026-06-10	66.3000	67.5000	65.0000	65.0000	-8.451%	5	1,101	+70.569%
2026-06-09	71.3900	71.3900	71.0000	71.0000	-0.976%	6	1,103	+56.155%
2026-06-08	70.7000	71.7000	70.5600	71.7000	-4.400%	3	1,108	+54.630%
2026-06-05	83.7000	83.7000	75.0000	75.0000	-3.226%	4	1,108	+47.827%
2026-06-02	80.0000	80.6500	77.0000	77.5000	-7.738%	9	1,106	+43.058%
2026-06-01	84.0000	84.0000	84.0000	84.0000	-4.545%	1	1,105	+31.988%
2026-05-29	88.0000	88.0000	88.0000	88.0000	+15.033%	2	1,105	+25.989%
2026-05-22	76.5000	76.5000	76.5000	76.5000	+3.239%	5	1,104	+44.928%
2026-05-21	74.1000	74.1000	74.1000	74.1000	-2.500%	11	1,104	+49.622%
2026-05-20	74.0000	76.0000	74.0000	76.0000	-7.317%	5	1,104	+45.882%
2026-05-15	80.8400	82.4800	80.8400	82.0000	-1.395%	3	1,095	+35.207%
2026-05-14	83.1600	83.1600	83.1600	83.1600	+11.325%	8	1,096	+33.321%
2026-05-12	73.1500	74.7000	73.1500	74.7000	+2.329%	5	1,088	+48.420%
2026-05-11	74.5000	74.5000	73.0000	73.0000	-12.048%	2	1,088	+51.877%
2026-05-07	85.8000	85.8000	83.0000	83.0000	+3.491%	2	1,088	+33.578%
2026-05-06	80.7000	80.7000	80.2000	80.2000	+2.821%	2	1,088	+38.242%
2026-05-05	80.0000	80.0000	78.0000	78.0000	-4.820%	4	1,088	+42.141%
2026-05-04	81.9500	81.9500	81.9500	81.9500	-2.359%	1	1,089	+35.290%
2026-05-01	83.9300	83.9300	83.9300	83.9300	-2.168%	3	1,088	+32.098%
2026-04-30	80.0000	85.7900	79.0000	85.7900	-24.812%	3	1,088	+29.234%
2026-04-29	114.1000	114.1000	114.1000	114.1000	-1.212%	5	1,088	-2.831%
2026-04-28	115.5000	115.5000	115.5000	115.5000	-5.560%	5	1,088	-4.009%
2026-04-27	122.2400	122.3000	122.2400	122.3000	+0.534%	2	1,088	-9.346%
2026-04-22	121.6500	121.6500	121.6500	121.6500	+2.919%	1	1,087	-8.861%
2026-04-21	118.1800	118.2000	118.1800	118.2000	+0.810%	6	1,082	-6.201%
2026-04-20	117.2500	117.2500	117.2500	117.2500	-7.026%	2	1,082	-5.441%
2026-04-17	126.1100	126.1100	126.1100	126.1100	+5.531%	1	1,082	-12.085%
2026-04-15	121.4000	121.4000	118.7800	119.5000	+5.677%	54	1,081	-7.222%
2026-04-14	113.0800	113.0800	113.0800	113.0800	+20.554%	1	1,079	-1.954%
2026-04-10	93.8000	93.8000	93.8000	93.8000	-5.424%	4	1,078	+18.198%
2026-04-09	97.9600	99.1800	97.9600	99.1800	+39.690%	4	1,078	+11.787%
2026-04-06	69.9000	71.0000	69.2500	71.0000	+28.670%	1,153	1,075	+56.155%
2026-03-30	55.1800	55.1800	55.1800	55.1800	-10.276%	20	80	+100.924%
2026-03-26	62.9500	62.9500	61.5000	61.5000	-25.877%	12	80	+80.276%
2026-03-23	82.9700	82.9700	82.9700	82.9700	-1.226%	5	90	+33.627%
2026-03-19	84.0000	84.0000	84.0000	84.0000	-5.724%	1	85	+31.988%
2026-03-18	91.0000	91.0000	89.1000	89.1000	-2.356%	5	84	+24.433%
2026-03-17	91.1500	91.4500	91.1500	91.2500	-4.330%	7	81	+21.501%
2026-03-16	97.2500	97.2500	95.3800	95.3800	+5.860%	3	75	+16.240%
2026-03-13	92.7500	92.7500	90.1000	90.1000	-12.905%	3	74	+23.052%
2026-03-12	103.4000	103.5000	103.4000	103.4500	-5.092%	4	73	+7.173%
2026-03-11	108.7500	109.0000	108.7500	109.0000	-1.205%	2	69	+1.716%
2026-03-10	110.3300	110.3300	110.3300	110.3300	+9.585%	20	68	+0.489%
2026-03-09	100.6800	100.6800	100.6800	100.6800	-5.153%	1	66	+10.121%
2026-03-06	106.1500	106.1500	106.1500	106.1500	-4.412%	1	67	+4.447%
2026-03-05	111.0500	111.0500	111.0500	111.0500	-7.451%	1	66	-0.162%
2026-03-04	119.9900	119.9900	119.9900	119.9900	+12.593%	1	65	-7.601%
2026-03-03	106.5700	106.5700	106.5700	106.5700	+1.524%	12	65	+4.035%
2026-02-27	104.9700	104.9700	104.9700	104.9700	-8.131%	12	68	+5.621%
2026-02-26	114.2600	114.2600	114.2600	114.2600	+3.948%	1	56	-2.967%
2026-02-25	109.9600	109.9600	109.9200	109.9200	-4.184%	2	54	+0.864%
2026-02-20	114.7400	114.7400	114.3200	114.7200	+8.770%	11	54	-3.356%
2026-02-13	107.0000	110.7700	105.4700	105.4700	-11.370%	6	57	+5.120%
2026-02-11	119.0000	119.0000	119.0000	119.0000	-2.267%	1	57	-6.832%
2026-02-10	121.8700	121.8700	121.7600	121.7600	-5.023%	4	57	-8.944%
2026-02-09	115.9500	128.2000	115.9500	128.2000	+9.883%	14	56	-13.518%
2026-02-06	109.0400	116.6700	109.0400	116.6700	-10.046%	16	43	-4.971%
2026-02-03	129.7000	129.7000	129.7000	129.7000	-13.314%	2	31	-14.518%
2026-01-30	149.6200	149.6200	149.6200	149.6200	-4.701%	2	29	-25.899%
2026-01-29	160.1200	160.1200	157.0000	157.0000	+21.329%	7	29	-29.382%
2026-01-27	129.4000	129.4000	129.4000	129.4000	+14.432%	1	35	-14.320%
2026-01-22	108.2000	113.0800	108.2000	113.0800	+14.511%	4	35	-1.954%
2026-01-16	98.6000	98.7500	98.6000	98.7500	-10.714%	4	32	+12.273%
2026-01-12	110.6000	110.6000	110.6000	110.6000	+4.438%	1	32	+0.244%
2026-01-08	105.9000	105.9000	105.9000	105.9000	-6.901%	2	32	+4.693%
2026-01-02	113.6500	113.7500	113.6500	113.7500	-3.356%	11	30	-2.532%
2025-12-29	117.7000	117.7000	117.7000	117.7000	-6.957%	2	20	-5.803%
2025-12-09	125.0000	126.5000	125.0000	126.5000	-6.848%	11	18	-12.356%
2025-12-05	134.6000	135.8000	134.6000	135.8000	+2.105%	7	9	-18.358%
2025-12-04	133.0000	133.0000	133.0000	133.0000	+11.362%	1	2	-16.639%
2025-12-03	118.6000	119.4300	118.6000	119.4300	0.000%	2	2	-7.167%