Dark

META20270917C750
META Sep 17 2027 750.00 Call (META270917C00750000)
option OPRA

EOD

Sep 17, 2026

100.00-0.705%(-0.71)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	96.4300	100.0000	95.3800	100.0000	-0.705%	94	551	0.000%
2026-09-16	99.8300	102.0000	97.0000	100.7100	+7.919%	63	542	-0.705%
2026-09-15	95.8200	99.2500	92.0800	93.3200	+0.723%	29	548	+7.158%
2026-09-14	91.3000	93.8300	88.7500	92.6500	+8.553%	26	542	+7.933%
2026-09-11	87.4300	87.4300	85.3500	85.3500	+0.530%	3	529	+17.165%
2026-09-10	93.0000	93.0700	84.9000	84.9000	-3.992%	9	530	+17.786%
2026-09-09	82.4000	90.0000	82.2500	88.4300	+29.568%	48	527	+13.084%
2026-09-08	68.2500	68.2500	68.2500	68.2500	+6.674%	5	509	+46.520%
2026-09-04	64.9000	64.9000	63.9800	63.9800	-5.074%	12	502	+56.299%
2026-09-03	63.6500	70.0000	63.6500	67.4000	+13.659%	19	502	+48.368%
2026-09-02	56.8200	61.0000	56.8200	59.3000	+10.945%	66	501	+68.634%
2026-09-01	53.4500	53.4500	53.4500	53.4500	+5.632%	5	501	+87.091%
2026-08-31	50.4500	50.9300	50.4500	50.6000	-10.837%	13	501	+97.628%
2026-08-28	52.6000	57.3500	52.6000	56.7500	+10.516%	57	489	+76.211%
2026-08-27	56.6500	56.6500	51.3500	51.3500	-8.467%	7	466	+94.742%
2026-08-26	52.0000	59.1000	52.0000	56.1000	+6.149%	24	463	+78.253%
2026-08-25	50.7600	52.8500	50.0000	52.8500	+7.857%	4	443	+89.215%
2026-08-24	47.7500	49.0000	47.7500	49.0000	+3.267%	10	440	+104.082%
2026-08-21	46.0000	47.5000	46.0000	47.4500	-0.939%	122	431	+110.748%
2026-08-19	47.9000	47.9000	47.9000	47.9000	+7.279%	1	399	+108.768%
2026-08-18	44.9000	47.2900	44.6500	44.6500	-13.803%	83	400	+123.964%
2026-08-17	55.0000	55.0000	50.3300	51.8000	-18.167%	5	399	+93.050%
2026-08-13	60.1500	63.3000	59.0500	63.3000	+11.483%	4	398	+57.978%
2026-08-12	57.5000	57.5000	56.0000	56.7800	-18.595%	55	398	+76.118%
2026-08-11	69.7500	69.7500	69.7500	69.7500	+4.526%	1	367	+43.369%
2026-08-10	66.7300	66.7300	66.7300	66.7300	+2.425%	1	367	+49.858%
2026-08-07	64.4500	66.9000	64.4500	65.1500	-2.030%	3	366	+53.492%
2026-08-05	66.5000	66.5000	66.5000	66.5000	+3.906%	5	368	+50.376%
2026-08-04	60.2600	64.0000	59.8500	64.0000	+0.471%	9	367	+56.250%
2026-08-03	56.1000	64.1000	56.1000	63.7000	+30.000%	3	360	+56.986%
2026-07-31	47.2000	49.0000	46.9700	49.0000	+14.486%	9	358	+104.082%
2026-07-30	42.8300	44.5000	41.0400	42.8000	-38.052%	40	355	+133.645%
2026-07-29	68.6500	69.9000	65.7000	69.0900	-12.489%	11	349	+44.739%
2026-07-23	78.9500	78.9500	78.9500	78.9500	-11.886%	1	355	+26.662%
2026-07-22	89.6000	89.6000	89.6000	89.6000	-8.758%	2	356	+11.607%
2026-07-21	98.2000	98.2000	98.2000	98.2000	-2.337%	1	356	+1.833%
2026-07-20	100.8500	100.8500	100.5500	100.5500	-0.465%	8	355	-0.547%
2026-07-17	90.9200	103.5600	90.9200	101.0200	-14.499%	5	354	-1.010%
2026-07-16	118.4100	118.4100	118.1500	118.1500	-3.314%	6	354	-15.362%
2026-07-15	114.2000	122.2000	114.2000	122.2000	+9.596%	21	354	-18.167%
2026-07-14	109.8000	111.5000	107.8700	111.5000	+3.193%	37	351	-10.314%
2026-07-13	117.7000	117.7000	106.9500	108.0500	-4.549%	21	352	-7.450%
2026-07-10	105.7000	115.0000	103.6500	113.2000	+39.615%	30	356	-11.661%
2026-07-09	66.1500	81.0800	66.1200	81.0800	+13.003%	6	342	+23.335%
2026-07-08	71.7500	71.7500	71.7500	71.7500	-10.313%	1	340	+39.373%
2026-07-07	69.6500	80.0000	69.6500	80.0000	+15.340%	3	339	+25.000%
2026-07-06	66.9500	69.3600	66.9500	69.3600	+10.183%	5	339	+44.175%
2026-07-02	66.8200	66.8200	62.9500	62.9500	-17.226%	7	339	+58.856%
2026-07-01	76.1500	78.6700	76.0500	76.0500	+43.491%	39	339	+31.492%
2026-06-29	53.0000	53.0000	53.0000	53.0000	+10.532%	1	335	+88.679%
2026-06-26	49.8500	50.1500	47.7500	47.9500	+0.314%	41	334	+108.551%
2026-06-25	48.0000	48.0000	47.8000	47.8000	-9.212%	3	321	+109.205%
2026-06-24	52.6500	52.6500	52.6500	52.6500	-2.410%	38	323	+89.934%
2026-06-23	53.5500	53.9500	53.5500	53.9500	-1.730%	6	323	+85.357%
2026-06-22	55.7900	55.7900	53.3000	54.9000	-6.426%	10	327	+82.149%
2026-06-18	60.2500	60.2500	58.6700	58.6700	+3.529%	7	323	+70.445%
2026-06-17	60.0000	60.7700	56.6700	56.6700	-17.870%	19	323	+76.460%
2026-06-16	69.0000	69.0000	69.0000	69.0000	+6.317%	1	323	+44.928%
2026-06-15	63.0000	67.6300	63.0000	64.9000	+18.344%	9	324	+54.083%
2026-06-12	56.9200	56.9200	54.8400	54.8400	+1.556%	3	322	+82.349%
2026-06-11	53.5000	54.0500	53.5000	54.0000	-8.552%	8	320	+85.185%
2026-06-10	59.6000	59.6000	59.0500	59.0500	-7.416%	2	312	+69.348%
2026-06-09	67.2500	67.6500	63.7800	63.7800	-1.877%	10	310	+56.789%
2026-06-08	63.6500	65.7000	63.6500	65.0000	-18.750%	7	311	+53.846%
2026-06-04	80.0000	80.0000	80.0000	80.0000	+2.564%	5	311	+25.000%
2026-06-03	73.5800	78.0000	73.4000	78.0000	+12.279%	11	313	+28.205%
2026-06-02	69.4700	69.4700	69.4700	69.4700	-3.514%	2	306	+43.947%
2026-06-01	77.2500	77.2500	72.0000	72.0000	-10.000%	8	305	+38.889%
2026-05-29	80.0000	80.0000	80.0000	80.0000	-3.463%	1	299	+25.000%
2026-05-28	82.8700	82.8700	82.8700	82.8700	+4.859%	1	299	+20.671%
2026-05-27	75.0000	79.0300	75.0000	79.0300	+13.549%	4	299	+26.534%
2026-05-26	68.7000	69.6000	67.9500	69.6000	+1.606%	4	297	+43.678%
2026-05-22	68.5000	68.5000	68.5000	68.5000	+7.031%	15	293	+45.985%
2026-05-21	64.0000	64.0000	64.0000	64.0000	-5.185%	1	278	+56.250%
2026-05-20	66.3400	67.5000	66.3400	67.5000	-2.738%	11	278	+48.148%
2026-05-19	69.4000	69.4000	69.4000	69.4000	-4.932%	1	279	+44.092%
2026-05-15	73.0000	73.0000	73.0000	73.0000	-2.667%	1	279	+36.986%
2026-05-14	75.0000	75.0000	75.0000	75.0000	+15.920%	5	279	+33.333%
2026-05-11	65.6700	65.7000	64.7000	64.7000	-10.759%	9	279	+54.560%
2026-05-07	73.5000	73.5000	72.5000	72.5000	-1.828%	2	272	+37.931%
2026-05-06	66.7000	73.8500	66.7000	73.8500	+8.603%	17	272	+35.410%
2026-05-05	68.0000	68.0000	68.0000	68.0000	-5.490%	5	272	+47.059%
2026-05-04	71.9500	71.9500	71.9500	71.9500	-2.599%	1	272	+38.985%
2026-05-01	75.0600	75.0600	72.0000	73.8700	-0.752%	64	213	+35.373%
2026-04-30	69.2700	77.3000	69.2700	74.4300	-29.390%	109	213	+34.354%
2026-04-29	105.4100	105.4100	105.4100	105.4100	-4.173%	1	108	-5.132%
2026-04-27	110.0000	110.0000	110.0000	110.0000	0.000%	1	107	-9.091%
2026-04-24	110.0000	110.0000	110.0000	110.0000	+11.111%	1	106	-9.091%
2026-04-23	99.0000	99.0000	99.0000	99.0000	-8.587%	1	106	+1.010%
2026-04-16	108.7500	108.7500	108.3000	108.3000	+13.641%	2	106	-7.664%
2026-04-14	96.5800	96.5800	95.3000	95.3000	+12.968%	3	105	+4.932%
2026-04-10	84.3600	84.3600	84.3600	84.3600	+0.166%	1	106	+18.540%
2026-04-08	84.2200	84.2200	84.2200	84.2200	+28.541%	1	107	+18.737%
2026-04-01	65.5200	65.5200	65.5200	65.5200	+37.474%	1	108	+52.625%
2026-03-30	47.6600	47.6600	47.6600	47.6600	-13.456%	1	108	+109.820%
2026-03-26	59.0700	59.0800	55.0700	55.0700	-21.642%	94	108	+81.587%
2026-03-25	73.1500	73.1500	70.2800	70.2800	-0.664%	11	74	+42.288%
2026-03-24	70.7500	70.7500	70.7500	70.7500	-3.571%	1	66	+41.343%
2026-03-23	73.3700	73.3700	73.3700	73.3700	+3.703%	1	66	+36.295%
2026-03-20	70.9500	72.0000	70.7500	70.7500	-5.414%	3	66	+41.343%
2026-03-19	77.0000	77.0000	74.8000	74.8000	-6.907%	3	66	+33.690%
2026-03-18	80.3500	80.3500	80.3500	80.3500	-1.229%	1	64	+24.456%
2026-03-17	81.2000	81.3500	81.1500	81.3500	-3.304%	6	64	+22.926%
2026-03-16	84.1300	84.1300	84.1300	84.1300	+4.419%	1	58	+18.864%
2026-03-13	85.8000	85.8000	80.5700	80.5700	-12.897%	2	57	+24.116%
2026-03-12	92.8500	92.8500	92.5000	92.5000	-3.091%	4	56	+8.108%
2026-03-06	95.9700	95.9700	95.4500	95.4500	-4.550%	3	52	+4.767%
2026-03-05	100.0000	100.0000	100.0000	100.0000	-7.279%	1	53	0.000%
2026-03-04	107.8500	107.8500	107.8500	107.8500	+15.533%	2	52	-7.279%
2026-02-24	93.3500	93.3500	93.3500	93.3500	-4.929%	2	52	+7.124%
2026-02-23	98.1900	98.1900	98.1900	98.1900	-8.660%	1	52	+1.843%
2026-02-11	107.5000	107.5000	107.5000	107.5000	+6.785%	5	51	-6.977%
2026-02-06	100.6700	100.6700	100.6700	100.6700	-11.108%	5	46	-0.666%
2026-02-05	113.2500	113.2500	113.2500	113.2500	+2.304%	5	44	-11.700%
2026-02-04	110.7000	110.7000	110.7000	110.7000	-7.232%	6	41	-9.666%
2026-02-03	129.7400	129.7400	119.3300	119.3300	-21.312%	6	38	-16.199%
2026-01-29	151.6500	151.6500	151.6500	151.6500	+28.299%	4	36	-34.059%
2026-01-27	118.2000	118.2000	118.2000	118.2000	-0.463%	1	36	-15.398%
2026-01-26	118.7500	118.7500	118.7500	118.7500	+46.877%	1	36	-15.789%
2026-01-20	80.8000	80.8500	80.8000	80.8500	-6.694%	2	35	+23.686%
2026-01-16	88.6000	88.7000	86.5500	86.6500	-0.402%	4	33	+15.407%
2026-01-15	87.0000	87.0000	87.0000	87.0000	-4.542%	7	33	+14.943%
2026-01-13	91.1400	91.1400	91.1400	91.1400	-6.829%	1	26	+9.721%
2026-01-08	97.8200	97.8200	97.8200	97.8200	-8.511%	1	26	+2.229%
2026-01-05	106.9200	106.9200	106.9200	106.9200	+4.079%	2	24	-6.472%
2026-01-02	102.7300	102.7300	102.7300	102.7300	-6.157%	1	24	-2.657%
2025-12-22	109.4700	109.4700	109.4700	109.4700	-6.316%	15	24	-8.651%
2025-12-18	116.8500	116.8500	116.8500	116.8500	+4.330%	1	24	-14.420%
2025-12-17	112.0000	112.0000	112.0000	112.0000	+1.275%	3	23	-10.714%
2025-12-11	110.5900	110.5900	110.5900	110.5900	-3.793%	5	20	-9.576%
2025-12-09	114.9500	114.9500	114.9500	114.9500	-7.126%	1	15	-13.006%
2025-12-08	123.7700	123.7700	123.7700	123.7700	+2.979%	10	14	-19.205%
2025-12-05	121.4100	121.4100	120.1900	120.1900	+10.175%	2	5	-16.798%
2025-12-03	109.0900	109.0900	109.0900	109.0900	+0.851%	1	5	-8.333%
2025-12-02	108.1700	108.1700	108.1700	108.1700	+5.306%	1	5	-7.553%
2025-11-25	101.6000	102.8500	101.6000	102.7200	+12.385%	4	4	-2.648%
2025-11-24	88.3500	91.4000	88.3500	91.4000	0.000%	2	1	+9.409%