Dark

META20270917C730
META Sep 17 2027 730.00 Call (META270917C00730000)
option OPRA

EOD

Sep 17, 2026

106.15+1.530%(+1.60)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	102.7800	106.1500	102.7800	106.1500	+1.530%	125	272	0.000%
2026-09-16	106.8500	108.0900	104.5500	104.5500	+3.423%	7	154	+1.530%
2026-09-15	99.7500	101.0900	99.7500	101.0900	+1.957%	34	154	+5.005%
2026-09-11	99.1500	99.1500	99.1500	99.1500	+9.449%	2	152	+7.060%
2026-09-10	91.3000	91.4000	90.5900	90.5900	+29.785%	9	150	+17.176%
2026-09-04	70.1000	70.1000	69.7500	69.8000	-3.551%	14	131	+52.077%
2026-09-03	72.3700	72.3700	72.3700	72.3700	+12.202%	1	131	+46.677%
2026-09-02	65.8400	65.8400	64.5000	64.5000	+3.448%	2	131	+64.574%
2026-08-28	59.5700	62.4500	59.5700	62.3500	+6.490%	30	131	+70.249%
2026-08-27	58.6000	58.6500	58.5500	58.5500	-4.048%	6	141	+81.298%
2026-08-26	55.2700	66.0000	55.2700	61.0200	+7.053%	82	138	+73.959%
2026-08-25	55.5000	57.0000	55.5000	57.0000	+13.095%	2	167	+86.228%
2026-08-21	50.0000	50.5500	50.0000	50.4000	+4.348%	92	167	+110.615%
2026-08-20	48.3000	48.3000	48.3000	48.3000	-1.227%	1	128	+119.772%
2026-08-18	48.8000	49.0000	48.8000	48.9000	-23.832%	4	128	+117.076%
2026-08-13	63.9800	64.2200	63.9800	64.2000	-9.958%	3	127	+65.343%
2026-08-10	71.3000	71.3000	71.3000	71.3000	+3.333%	6	127	+48.878%
2026-08-03	56.1500	69.0000	56.1500	69.0000	+29.456%	2	127	+53.841%
2026-07-31	52.0000	53.3000	52.0000	53.3000	+16.503%	3	128	+99.156%
2026-07-30	46.0000	48.3000	45.7500	45.7500	-38.376%	17	128	+132.022%
2026-07-29	74.2400	74.2400	74.2400	74.2400	-24.168%	7	128	+42.982%
2026-07-17	96.9000	97.9000	96.9000	97.9000	-13.630%	5	128	+8.427%
2026-07-14	113.3500	113.3500	113.3500	113.3500	-7.748%	4	128	-6.352%
2026-07-10	100.0500	122.8700	100.0500	122.8700	+72.449%	5	126	-13.608%
2026-07-09	71.0000	71.2500	71.0000	71.2500	-16.176%	6	128	+48.982%
2026-07-07	84.9600	85.0000	84.9600	85.0000	+25.461%	2	127	+24.882%
2026-07-06	67.6500	67.7500	67.6500	67.7500	-19.489%	2	128	+56.679%
2026-07-01	75.0000	84.1500	74.9500	84.1500	+57.791%	22	128	+26.144%
2026-06-30	53.3300	53.3300	53.3300	53.3300	-1.605%	8	133	+99.044%
2026-06-26	54.4000	54.4000	54.0000	54.2000	+5.756%	15	125	+95.849%
2026-06-25	52.6200	53.4000	51.2500	51.2500	-10.009%	48	121	+107.122%
2026-06-24	56.9500	56.9500	56.9500	56.9500	-7.096%	2	85	+86.392%
2026-06-17	61.3000	61.3000	61.3000	61.3000	-16.027%	5	83	+73.165%
2026-06-16	71.9500	73.0000	71.9500	73.0000	+19.086%	2	83	+45.411%
2026-06-11	62.4000	62.4000	61.3000	61.3000	-1.920%	6	82	+73.165%
2026-06-10	63.8000	63.8000	62.5000	62.5000	-25.542%	3	79	+69.840%
2026-06-03	79.9800	83.9400	79.9800	83.9400	+12.219%	2	76	+26.459%
2026-06-02	77.9500	77.9500	74.8000	74.8000	-4.103%	3	76	+41.912%
2026-06-01	78.0000	78.0000	78.0000	78.0000	-12.966%	1	76	+36.090%
2026-05-28	89.6200	89.6200	89.6200	89.6200	+1.725%	1	75	+18.445%
2026-05-27	85.5400	88.1000	85.5400	88.1000	+21.517%	39	75	+20.488%
2026-05-11	72.0000	72.5000	72.0000	72.5000	-6.896%	4	42	+46.414%
2026-05-04	76.8300	77.9500	76.8300	77.8700	-34.536%	3	43	+36.317%
2026-04-27	118.8800	118.9500	118.2000	118.9500	+5.042%	6	44	-10.761%
2026-04-21	113.2400	113.2400	113.2400	113.2400	-8.788%	1	43	-6.261%
2026-04-17	120.6600	124.1500	120.6600	124.1500	+6.612%	2	43	-14.499%
2026-04-15	116.4500	116.4500	116.4500	116.4500	+20.052%	2	42	-8.845%
2026-04-10	97.0000	97.0000	97.0000	97.0000	+6.981%	1	40	+9.433%
2026-04-09	90.6700	90.6700	90.6700	90.6700	+16.587%	1	41	+17.073%
2026-04-08	77.7700	77.7700	77.7700	77.7700	+16.075%	1	41	+36.492%
2026-04-07	67.0000	67.0000	67.0000	67.0000	+10.671%	1	41	+58.433%
2026-03-26	60.3300	60.5400	60.3300	60.5400	-25.074%	2	40	+75.339%
2026-03-19	83.9000	83.9000	80.8000	80.8000	-6.101%	4	39	+31.374%
2026-03-18	86.5500	86.5500	86.0500	86.0500	-2.049%	2	38	+23.359%
2026-03-17	87.7000	87.9500	87.7000	87.8500	-8.010%	6	36	+20.831%
2026-03-16	93.4800	95.5000	93.4800	95.5000	+10.725%	2	30	+11.152%
2026-03-13	92.2500	92.2500	86.2500	86.2500	-13.360%	6	31	+23.072%
2026-03-12	99.8500	99.9000	99.5500	99.5500	-5.100%	4	30	+6.630%
2026-03-10	104.9000	104.9000	104.9000	104.9000	+7.988%	1	26	+1.192%
2026-03-09	97.1400	97.1400	97.1400	97.1400	-5.275%	1	25	+9.275%
2026-03-06	101.4500	102.5500	101.4500	102.5500	-4.382%	2	26	+3.510%
2026-03-05	107.2500	107.2500	107.2500	107.2500	+1.678%	1	25	-1.026%
2026-03-02	102.3800	105.4800	102.3800	105.4800	-1.604%	2	24	+0.635%
2026-02-26	107.9200	107.9200	107.2000	107.2000	+1.132%	2	24	-0.979%
2026-02-25	106.0500	106.0500	106.0000	106.0000	-15.180%	2	23	+0.142%
2026-02-09	124.8000	124.9700	124.8000	124.9700	+9.883%	4	23	-15.060%
2026-02-06	117.1100	117.1100	113.7300	113.7300	-4.629%	6	22	-6.665%
2026-02-05	119.2100	119.2500	119.2100	119.2500	+0.846%	2	21	-10.985%
2026-02-04	118.2500	118.2500	118.2500	118.2500	-9.073%	1	19	-10.233%
2026-02-03	130.0500	130.0500	130.0500	130.0500	-8.319%	1	18	-18.378%
2026-02-02	141.8500	141.8500	141.8500	141.8500	-5.421%	1	18	-25.167%
2026-01-29	158.0000	158.0000	149.6500	149.9800	+42.067%	3	17	-29.224%
2026-01-22	105.4300	105.5700	105.4300	105.5700	+18.551%	2	17	+0.549%
2026-01-21	89.0500	89.0500	89.0500	89.0500	+4.556%	1	17	+19.203%
2026-01-20	85.1700	85.1700	85.1700	85.1700	-18.576%	7	17	+24.633%
2026-01-08	104.6000	104.6000	104.6000	104.6000	-9.429%	7	17	+1.482%
2026-01-05	115.4900	115.4900	115.4900	115.4900	+5.182%	2	11	-8.087%
2026-01-02	109.8000	109.8000	109.8000	109.8000	-5.099%	1	11	-3.324%
2025-12-31	115.7000	115.7000	115.7000	115.7000	-1.094%	5	5	-8.254%
2025-12-22	116.9800	116.9800	116.9800	116.9800	-0.315%	1	5	-9.258%
2025-12-17	117.3500	117.3500	117.3500	117.3500	+1.964%	2	4	-9.544%
2025-12-03	115.0900	115.0900	115.0900	115.0900	+0.762%	1	4	-7.768%
2025-12-02	113.8400	114.2200	113.8400	114.2200	+0.431%	2	4	-7.065%
2025-12-01	113.7300	113.7300	113.7300	113.7300	+4.435%	2	3	-6.665%
2025-11-26	108.9000	108.9000	108.9000	108.9000	0.000%	1	0	-2.525%