Dark

META20270917C760
META Sep 17 2027 760.00 Call (META270917C00760000)
option OPRA

EOD

Sep 17, 2026

93.40+1.887%(+1.73)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.7200	93.7300	93.4000	93.4000	+1.887%	26	546	0.000%
2026-09-15	91.2000	91.6700	89.8500	91.6700	+1.237%	8	522	+1.887%
2026-09-14	83.4400	90.5500	83.4400	90.5500	+10.629%	3	520	+3.147%
2026-09-10	83.5900	83.5900	81.8500	81.8500	-5.321%	41	521	+14.111%
2026-09-09	81.9300	87.8000	81.9000	86.4500	+34.657%	414	513	+8.039%
2026-09-03	64.2000	64.2000	64.2000	64.2000	+8.887%	1	563	+45.483%
2026-09-02	58.1500	58.9600	58.1500	58.9600	+14.485%	2	563	+58.412%
2026-08-28	55.7500	55.7500	50.8500	51.5000	+1.518%	5	563	+81.359%
2026-08-27	50.6000	51.0000	50.6000	50.7300	-6.056%	5	560	+84.112%
2026-08-26	57.2700	57.2700	49.9300	54.0000	+21.896%	7	560	+72.963%
2026-08-21	43.0000	44.3000	43.0000	44.3000	+3.553%	3	559	+110.835%
2026-08-20	42.7800	42.7800	42.7800	42.7800	-15.471%	27	558	+118.326%
2026-08-17	50.6100	50.6100	50.6100	50.6100	-13.369%	1	545	+84.549%
2026-08-14	58.3500	58.4200	58.3000	58.4200	+2.671%	10	545	+59.877%
2026-08-13	56.6800	56.9000	56.6800	56.9000	-5.607%	2	544	+64.148%
2026-08-12	60.2800	60.2800	60.2800	60.2800	-7.061%	1	543	+54.944%
2026-08-11	64.8600	64.8600	64.8600	64.8600	+6.625%	1	543	+44.002%
2026-08-10	65.1500	65.1500	60.8300	60.8300	-2.438%	26	543	+53.543%
2026-08-06	62.4000	62.4000	62.3000	62.3500	+8.341%	5	531	+49.800%
2026-08-05	62.6500	62.6500	57.5500	57.5500	+1.517%	35	529	+62.294%
2026-08-04	56.6900	56.6900	56.6900	56.6900	-6.652%	1	497	+64.756%
2026-08-03	52.3000	62.0100	52.3000	60.7300	+49.877%	104	496	+53.795%
2026-07-30	39.0500	43.2600	39.0500	40.5200	-46.088%	5	451	+130.503%
2026-07-23	75.1600	75.1600	75.1600	75.1600	-12.908%	1	451	+24.268%
2026-07-22	86.3000	86.3000	86.3000	86.3000	-11.031%	1	452	+8.227%
2026-07-21	97.0000	97.0000	97.0000	97.0000	+2.918%	1	452	-3.711%
2026-07-17	94.5000	94.5000	94.2500	94.2500	-15.281%	2	452	-0.902%
2026-07-16	111.2500	111.2500	111.2500	111.2500	+4.362%	1	453	-16.045%
2026-07-13	108.0000	108.0000	104.6500	106.6000	-3.981%	4	452	-12.383%
2026-07-10	104.0000	111.0200	104.0000	111.0200	+73.604%	3	451	-15.871%
2026-07-09	63.9500	64.3000	63.9500	63.9500	-15.644%	23	450	+46.052%
2026-07-07	69.4500	75.8100	69.4200	75.8100	+26.182%	43	447	+23.203%
2026-07-06	59.7500	60.0800	59.7500	60.0800	+0.033%	2	452	+55.459%
2026-07-02	60.0600	60.0600	60.0600	60.0600	+17.511%	1	452	+55.511%
2026-06-29	52.2500	52.2500	51.1100	51.1100	+5.057%	2	452	+82.743%
2026-06-26	48.6500	48.6500	48.6500	48.6500	+2.206%	1	452	+91.984%
2026-06-25	44.4400	47.6000	44.4400	47.6000	-6.667%	2	452	+96.218%
2026-06-24	51.0000	51.0000	51.0000	51.0000	-1.582%	2	452	+83.137%
2026-06-23	51.1000	51.8200	50.8900	51.8200	-7.908%	144	451	+80.239%
2026-06-18	57.0600	57.0600	56.2400	56.2700	-2.478%	6	470	+65.985%
2026-06-17	57.4000	57.7000	57.4000	57.7000	+12.960%	2	470	+61.872%
2026-06-11	51.0800	51.0800	51.0800	51.0800	-7.329%	1	470	+82.850%
2026-06-10	56.5500	56.5500	55.1200	55.1200	-10.374%	2	471	+69.448%
2026-06-09	61.5000	61.5000	61.5000	61.5000	+0.244%	1	470	+51.870%
2026-06-08	59.5000	63.3300	59.5000	61.3500	-4.141%	3	471	+52.241%
2026-06-05	77.8000	77.8000	60.0000	64.0000	-12.329%	5	469	+45.938%
2026-06-03	72.4600	74.5000	72.4600	73.0000	+8.679%	4	470	+27.945%
2026-06-02	69.9500	69.9500	67.1700	67.1700	-6.318%	4	470	+39.050%
2026-06-01	71.7000	71.7000	71.7000	71.7000	-3.108%	1	472	+30.265%
2026-05-29	74.0000	74.0000	74.0000	74.0000	-4.207%	1	472	+26.216%
2026-05-28	80.4500	80.4500	77.2500	77.2500	+19.860%	19	472	+20.906%
2026-05-20	64.4500	64.4500	64.4500	64.4500	-10.882%	1	468	+44.919%
2026-05-14	72.3200	72.3200	72.3200	72.3200	+12.824%	1	469	+29.148%
2026-05-11	63.8500	64.1000	63.8500	64.1000	-2.658%	4	469	+45.710%
2026-05-04	65.8500	65.8500	65.8500	65.8500	-3.826%	1	469	+41.838%
2026-04-30	68.4700	68.4700	68.4700	68.4700	-32.813%	2	468	+36.410%
2026-04-29	100.6100	103.9500	100.0400	101.9100	-4.085%	151	470	-8.351%
2026-04-27	107.0000	107.0000	106.2500	106.2500	+5.795%	14	401	-12.094%
2026-04-23	100.4300	100.4300	100.4300	100.4300	+0.430%	3	396	-7.000%
2026-04-21	100.0000	100.0000	100.0000	100.0000	-7.604%	1	396	-6.600%
2026-04-17	108.2300	108.2300	108.2300	108.2300	+32.700%	13	396	-13.702%
2026-04-10	81.0600	81.5600	81.0600	81.5600	-6.253%	2	384	+14.517%
2026-04-09	87.0000	87.0000	87.0000	87.0000	+8.142%	1	385	+7.356%
2026-04-08	80.4500	80.4500	80.4500	80.4500	+46.353%	1	386	+16.097%
2026-03-31	54.9700	54.9700	54.9700	54.9700	+20.416%	1	386	+69.911%
2026-03-30	45.6500	45.6500	45.6500	45.6500	+0.529%	1	387	+104.600%
2026-03-27	45.4100	45.4100	45.4100	45.4100	-13.947%	1	386	+105.682%
2026-03-26	54.3500	54.3500	52.7700	52.7700	-23.444%	3	385	+76.995%
2026-03-25	68.8200	68.9300	68.8200	68.9300	+2.422%	2	382	+35.500%
2026-03-20	67.3000	67.3000	67.3000	67.3000	-6.761%	1	384	+38.782%
2026-03-19	71.8500	72.1800	71.8500	72.1800	-7.639%	52	385	+29.399%
2026-03-18	78.2500	78.2500	78.1500	78.1500	-0.064%	2	383	+19.514%
2026-03-17	78.0500	78.2000	78.0500	78.2000	-4.167%	6	383	+19.437%
2026-03-16	81.6400	81.6400	81.6000	81.6000	+5.960%	2	382	+14.461%
2026-03-13	80.0000	80.0000	77.0100	77.0100	-13.859%	16	380	+21.283%
2026-03-12	89.5000	89.5000	89.2500	89.4000	+3.412%	4	395	+4.474%
2026-03-09	86.4500	86.4500	86.4500	86.4500	-6.186%	1	395	+8.039%
2026-03-06	92.3500	92.3500	92.1500	92.1500	-4.160%	2	395	+1.356%
2026-03-05	96.1000	96.1500	96.1000	96.1500	-6.195%	2	395	-2.860%
2026-03-04	102.5000	102.5000	102.5000	102.5000	+6.273%	1	395	-8.878%
2026-03-03	96.4500	96.4500	96.4500	96.4500	+5.008%	1	395	-3.162%
2026-03-02	91.8500	91.8500	91.8500	91.8500	-16.195%	4	394	+1.688%
2026-02-12	109.9500	109.9500	109.6000	109.6000	+3.494%	6	390	-14.781%
2026-02-04	105.9000	105.9000	105.9000	105.9000	-12.036%	3	390	-11.804%
2026-02-03	120.3900	120.3900	120.3900	120.3900	-2.770%	3	387	-22.419%
2026-02-02	123.8100	123.8200	123.8100	123.8200	+16.482%	4	384	-24.568%
2026-01-23	106.3000	106.3000	106.3000	106.3000	+15.669%	1	380	-12.135%
2026-01-22	91.9000	91.9000	91.9000	91.9000	+21.754%	2	380	+1.632%
2026-01-21	75.4800	75.4800	75.4800	75.4800	-3.602%	50	379	+23.741%
2026-01-20	78.3000	78.3000	78.3000	78.3000	-4.220%	1	329	+19.285%
2026-01-15	81.7500	81.7500	81.7500	81.7500	-0.475%	2	329	+14.251%
2026-01-14	82.2800	82.2800	82.1400	82.1400	-21.034%	2	329	+13.708%
2026-01-06	99.0800	104.0200	99.0800	104.0200	+0.795%	10	329	-10.210%
2026-01-05	103.2000	103.2000	103.2000	103.2000	+3.469%	1	329	-9.496%
2026-01-02	99.7400	99.7400	99.7400	99.7400	-3.024%	2	329	-6.357%
2025-12-29	102.8500	102.8500	102.8500	102.8500	-7.301%	2	327	-9.188%
2025-12-19	110.5500	111.0500	110.4000	110.9500	-0.937%	122	327	-15.818%
2025-12-18	112.0000	112.0000	112.0000	112.0000	+8.738%	1	207	-16.607%
2025-12-12	103.0000	103.0000	103.0000	103.0000	-2.647%	1	207	-9.320%
2025-12-11	105.2000	105.8000	105.2000	105.8000	-9.472%	208	207	-11.720%
2025-12-05	117.9100	117.9100	116.8700	116.8700	+9.737%	2	2	-20.082%
2025-12-03	106.5000	106.5000	106.5000	106.5000	+2.178%	1	2	-12.300%
2025-12-01	104.2300	104.2300	104.2300	104.2300	+2.307%	2	2	-10.390%
2025-11-28	101.8800	101.8800	101.8800	101.8800	0.000%	2	2	-8.324%