Dark

META20270917C740
META Sep 17 2027 740.00 Call (META270917C00740000)
option OPRA

EOD

Sep 16, 2026

99.83+3.666%(+3.53)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	103.6200	103.6200	99.8300	99.8300	+3.666%	21	304	0.000%
2026-09-15	96.1500	99.6000	96.1500	96.3000	-0.814%	14	297	+3.666%
2026-09-14	94.8900	97.0900	94.8900	97.0900	+11.087%	2	295	+2.822%
2026-09-11	89.9100	91.1300	87.0100	87.4000	+0.460%	10	294	+14.222%
2026-09-10	92.4200	92.4200	87.0000	87.0000	-4.918%	17	296	+14.747%
2026-09-09	89.5500	94.2000	89.4000	91.5000	+21.919%	265	306	+9.104%
2026-09-08	70.5900	75.0500	70.5900	75.0500	+11.931%	3	346	+33.018%
2026-09-04	66.0000	67.3000	66.0000	67.0500	-4.036%	21	352	+48.889%
2026-09-03	72.5800	72.5800	69.1900	69.8700	+13.095%	10	352	+42.880%
2026-09-02	61.9000	61.9000	61.7800	61.7800	+16.368%	20	343	+61.590%
2026-08-31	52.6000	53.0900	52.6000	53.0900	-11.295%	4	346	+88.039%
2026-08-28	60.0000	60.0000	59.8500	59.8500	+12.500%	10	344	+66.800%
2026-08-27	53.0500	53.2000	53.0500	53.2000	-7.478%	2	344	+87.650%
2026-08-26	57.5500	57.5500	57.5000	57.5000	+14.269%	6	345	+73.617%
2026-08-24	50.3200	50.3200	50.3200	50.3200	+4.420%	2	345	+98.390%
2026-08-21	48.1900	48.1900	48.1900	48.1900	-2.013%	1	347	+107.159%
2026-08-19	49.1800	49.1800	49.1800	49.1800	+5.310%	1	347	+102.989%
2026-08-18	46.6600	46.7000	46.6600	46.7000	-27.259%	2	347	+113.769%
2026-08-13	62.7600	64.2000	62.7600	64.2000	-4.748%	3	349	+55.498%
2026-08-10	68.3500	68.3500	67.4000	67.4000	+8.447%	2	348	+48.116%
2026-08-05	62.1500	62.1500	62.1500	62.1500	-5.115%	1	347	+60.628%
2026-08-04	65.5000	65.5000	65.5000	65.5000	-0.758%	1	347	+52.412%
2026-08-03	56.2300	66.0000	56.2300	66.0000	+30.049%	2	346	+51.258%
2026-07-31	47.6800	50.7500	47.6800	50.7500	+18.078%	3	346	+96.709%
2026-07-30	44.9500	45.6200	42.9800	42.9800	-54.189%	8	343	+132.271%
2026-07-22	93.8200	93.8200	93.8200	93.8200	-11.323%	2	347	+6.406%
2026-07-20	103.6500	105.8000	103.6500	105.8000	-9.842%	2	346	-5.643%
2026-07-15	117.3500	117.3500	117.3500	117.3500	+6.440%	1	344	-14.930%
2026-07-14	110.8100	110.8100	110.2500	110.2500	-3.501%	6	344	-9.451%
2026-07-13	112.6500	114.2500	112.6500	114.2500	-2.766%	4	338	-12.621%
2026-07-10	115.0000	117.5000	115.0000	117.5000	+70.167%	2	337	-15.038%
2026-07-09	68.7000	69.0500	68.7000	69.0500	-0.116%	20	337	+44.576%
2026-07-06	69.1300	69.1300	69.1300	69.1300	+25.122%	10	327	+44.409%
2026-06-29	55.2500	55.2500	55.2500	55.2500	+19.692%	2	317	+80.688%
2026-06-26	46.1600	46.1600	46.1600	46.1600	-10.055%	1	315	+116.269%
2026-06-25	49.2000	51.3200	49.2000	51.3200	-6.385%	2	314	+94.525%
2026-06-24	54.8000	54.8200	54.8000	54.8200	-1.844%	8	315	+82.105%
2026-06-23	56.2100	56.2100	55.7000	55.8500	+1.031%	7	307	+78.747%
2026-06-22	55.3900	55.4400	55.1000	55.2800	+2.847%	4	305	+80.590%
2026-06-11	53.7500	53.7500	53.7500	53.7500	-9.466%	1	305	+85.730%
2026-06-10	59.4800	59.4800	59.3700	59.3700	-9.220%	19	304	+68.149%
2026-06-08	68.0000	68.0000	65.4000	65.4000	-16.720%	5	285	+52.645%
2026-06-03	78.3500	78.5300	78.3500	78.5300	+12.186%	2	285	+27.123%
2026-06-02	75.0000	75.0000	70.0000	70.0000	-7.919%	2	284	+42.614%
2026-06-01	76.0200	76.0200	76.0200	76.0200	+1.631%	1	282	+31.321%
2026-05-26	74.8000	74.8000	74.8000	74.8000	+11.062%	1	283	+33.463%
2026-05-11	67.6000	67.6000	67.3500	67.3500	-6.730%	4	284	+48.226%
2026-05-08	72.2100	72.2100	72.2100	72.2100	-9.738%	1	284	+38.250%
2026-05-07	80.0000	80.0000	80.0000	80.0000	+15.307%	1	285	+24.788%
2026-05-05	69.3800	69.3800	69.3800	69.3800	-35.460%	1	285	+43.889%
2026-04-29	107.5000	107.5000	107.5000	107.5000	-4.867%	1	286	-7.135%
2026-04-24	113.0000	113.0000	113.0000	113.0000	+0.453%	1	286	-11.655%
2026-04-16	112.4900	112.4900	112.4900	112.4900	+1.160%	1	286	-11.254%
2026-04-15	111.2000	111.2000	111.2000	111.2000	+4.906%	1	285	-10.225%
2026-04-14	93.4000	106.0000	93.4000	106.0000	+20.250%	11	284	-5.821%
2026-04-13	88.1500	88.1500	88.1500	88.1500	+18.657%	3	293	+13.250%
2026-04-08	75.0000	75.0000	74.2900	74.2900	+19.341%	13	296	+34.379%
2026-04-02	62.0500	62.2500	62.0500	62.2500	+20.406%	2	284	+60.369%
2026-03-30	51.7000	51.7000	51.7000	51.7000	+7.686%	1	284	+93.095%
2026-03-27	52.5500	52.5500	47.9800	48.0100	-17.010%	10	283	+107.936%
2026-03-26	66.9400	66.9400	57.8500	57.8500	-21.239%	111	281	+72.567%
2026-03-25	74.4000	74.4000	73.3800	73.4500	-0.339%	3	185	+35.916%
2026-03-24	73.7000	73.7000	73.7000	73.7000	-4.422%	1	183	+35.455%
2026-03-23	77.1100	77.1100	77.1100	77.1100	-0.759%	2	183	+29.464%
2026-03-19	78.0000	79.0000	77.7000	77.7000	-5.932%	9	181	+28.481%
2026-03-18	83.8800	83.8800	82.6000	82.6000	-2.191%	2	179	+20.860%
2026-03-17	84.4000	84.5500	84.4000	84.4500	-4.034%	6	179	+18.212%
2026-03-16	88.0000	88.0000	88.0000	88.0000	+5.263%	3	177	+13.443%
2026-03-13	84.3600	84.3600	82.7500	83.6000	-12.871%	8	174	+19.414%
2026-03-12	96.3000	96.3000	95.9500	95.9500	-3.490%	4	175	+4.044%
2026-03-06	99.4200	99.4200	99.4200	99.4200	-4.035%	2	175	+0.412%
2026-03-05	103.6000	103.6000	103.6000	103.6000	+8.142%	1	173	-3.639%
2026-02-27	95.8000	95.8000	95.8000	95.8000	-2.938%	3	173	+4.207%
2026-02-18	98.7000	98.7000	98.7000	98.7000	-4.370%	1	173	+1.145%
2026-02-13	103.2100	103.2100	103.2100	103.2100	-13.733%	1	173	-3.275%
2026-02-09	119.6400	119.6400	119.6400	119.6400	-15.640%	1	173	-16.558%
2026-01-30	141.8200	141.8200	141.8200	141.8200	-7.362%	1	172	-29.608%
2026-01-29	153.9300	153.9300	146.0000	153.0900	+34.774%	5	173	-34.790%
2026-01-23	113.5900	113.5900	113.5900	113.5900	+30.159%	1	173	-12.114%
2026-01-15	87.2700	87.2700	87.2700	87.2700	-11.937%	13	173	+14.392%
2026-01-08	99.1000	99.1000	99.1000	99.1000	-9.291%	2	186	+0.737%
2026-01-05	109.2500	109.2500	109.2500	109.2500	-3.872%	2	188	-8.622%
2025-12-22	113.6000	113.6500	113.6000	113.6500	-3.809%	3	184	-12.160%
2025-12-18	117.4200	118.3500	117.0500	118.1500	+39.575%	212	184	-15.506%
2025-11-21	84.6500	84.6500	84.6500	84.6500	0.000%	1	1	+17.933%