Dark

META20270917C770
META Sep 17 2027 770.00 Call (META270917C00770000)
option OPRA

EOD

Sep 17, 2026

90.80+0.221%(+0.20)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	91.2000	91.4000	90.3700	90.8000	+0.221%	55	665	0.000%
2026-09-16	94.9900	94.9900	90.6000	90.6000	+2.489%	4	659	+0.221%
2026-09-15	88.3100	88.4000	85.8500	88.4000	+7.805%	10	658	+2.715%
2026-09-14	82.0000	82.0000	82.0000	82.0000	+1.990%	2	654	+10.732%
2026-09-11	85.0000	85.0000	80.4000	80.4000	+1.901%	2	654	+12.935%
2026-09-10	84.0000	84.0000	78.8500	78.9000	-3.956%	6	654	+15.082%
2026-09-09	79.5800	83.4600	78.5500	82.1500	+30.916%	52	653	+10.530%
2026-09-08	62.7500	62.7500	62.7500	62.7500	+5.818%	1	643	+44.701%
2026-09-04	60.0000	60.0000	59.3000	59.3000	-1.167%	2	641	+53.120%
2026-09-03	65.0000	65.0000	60.0000	60.0000	+11.111%	19	641	+51.333%
2026-09-02	55.5000	56.4500	54.0000	54.0000	+10.997%	8	637	+68.148%
2026-08-27	48.6500	48.6500	48.6500	48.6500	-6.352%	1	639	+86.639%
2026-08-26	51.9500	51.9500	51.9500	51.9500	+19.839%	1	638	+74.783%
2026-08-24	43.3500	43.3500	43.3500	43.3500	+2.000%	1	637	+109.458%
2026-08-21	42.5000	42.5000	42.5000	42.5000	+2.955%	1	636	+113.647%
2026-08-19	41.2800	41.2800	41.2800	41.2800	-3.551%	1	635	+119.961%
2026-08-18	42.8000	42.8000	42.8000	42.8000	-9.514%	1	635	+112.150%
2026-08-17	47.3000	47.3000	47.3000	47.3000	-13.655%	1	635	+91.966%
2026-08-13	54.9000	54.9000	54.7800	54.7800	+2.011%	2	635	+65.754%
2026-08-12	53.6900	53.9900	53.6900	53.7000	-9.657%	26	634	+69.088%
2026-08-10	61.6500	64.1000	59.4400	59.4400	-0.101%	524	634	+52.759%
2026-08-07	59.5000	59.5000	59.5000	59.5000	-0.916%	2	116	+52.605%
2026-08-06	61.0500	61.0500	60.0500	60.0500	+8.394%	3	116	+51.207%
2026-08-05	58.7500	58.7500	55.4000	55.4000	+19.140%	3	114	+63.899%
2026-07-31	42.2700	46.5000	41.0000	46.5000	+22.497%	5	112	+95.269%
2026-07-30	40.3000	40.3000	37.9600	37.9600	-40.688%	4	110	+139.199%
2026-07-28	64.0000	64.0000	64.0000	64.0000	-0.312%	1	108	+41.875%
2026-07-27	64.1000	64.3000	64.1000	64.2000	-5.782%	40	108	+41.433%
2026-07-24	70.7500	70.7500	68.1400	68.1400	-5.361%	3	89	+33.255%
2026-07-23	72.0000	72.0000	72.0000	72.0000	-23.688%	1	89	+26.111%
2026-07-20	94.3500	94.3500	94.3500	94.3500	+9.075%	2	88	-3.763%
2026-07-17	86.5000	86.5000	86.5000	86.5000	-19.759%	1	90	+4.971%
2026-07-16	107.8000	107.8000	107.8000	107.8000	-7.468%	1	90	-15.770%
2026-07-15	116.5000	116.5000	116.5000	116.5000	+12.127%	1	90	-22.060%
2026-07-14	103.9000	103.9000	103.9000	103.9000	+32.610%	2	90	-12.608%
2026-07-09	78.3500	78.3500	78.3500	78.3500	+6.425%	1	91	+15.890%
2026-07-07	73.3500	73.6200	73.3500	73.6200	+10.243%	8	92	+23.336%
2026-07-01	66.7800	66.7800	66.7800	66.7800	+44.078%	1	88	+35.969%
2026-06-26	46.3500	46.3500	46.3500	46.3500	-1.320%	2	89	+95.901%
2026-06-24	48.9800	48.9800	46.9700	46.9700	-7.539%	2	87	+93.315%
2026-06-22	49.5900	50.8000	49.5900	50.8000	-6.703%	13	87	+78.740%
2026-06-18	52.6000	54.4500	52.6000	54.4500	-7.712%	2	73	+66.758%
2026-06-08	59.0000	59.0000	59.0000	59.0000	-4.608%	1	73	+53.898%
2026-06-05	59.3700	61.8500	59.3700	61.8500	-8.370%	3	73	+46.807%
2026-06-02	64.5000	67.5000	64.5000	67.5000	+0.596%	11	70	+34.519%
2026-06-01	70.8500	70.8500	67.1000	67.1000	+6.339%	19	69	+35.320%
2026-05-21	63.1000	63.1000	63.1000	63.1000	-1.866%	2	70	+43.899%
2026-05-19	64.3000	64.3000	64.3000	64.3000	+0.673%	1	70	+41.213%
2026-05-18	63.8700	63.8700	63.8700	63.8700	-8.101%	4	65	+42.164%
2026-04-30	69.5000	69.5000	69.5000	69.5000	-27.680%	2	65	+30.647%
2026-04-29	96.1000	96.1000	96.1000	96.1000	+20.125%	5	65	-5.515%
2026-04-13	80.0000	80.0000	80.0000	80.0000	+52.672%	1	65	+13.500%
2026-03-31	52.4000	52.4000	52.4000	52.4000	+23.819%	1	65	+73.282%
2026-03-27	42.3200	42.3200	42.3200	42.3200	-13.721%	1	65	+114.556%
2026-03-26	57.7300	57.7300	49.0500	49.0500	-24.701%	2	64	+85.117%
2026-03-25	65.1400	65.1400	65.1400	65.1400	-0.762%	20	64	+39.392%
2026-03-24	65.6500	65.6500	65.6400	65.6400	-3.414%	2	67	+38.330%
2026-03-23	67.9600	67.9600	67.9600	67.9600	+1.859%	5	67	+33.608%
2026-03-20	66.7200	66.7200	66.7200	66.7200	-3.653%	20	62	+36.091%
2026-03-19	69.2500	69.2500	69.2500	69.2500	-7.047%	1	42	+31.119%
2026-03-18	75.3000	75.3000	74.4000	74.5000	-0.997%	4	41	+21.879%
2026-03-17	76.4000	76.4000	75.1000	75.2500	-12.194%	16	41	+20.664%
2026-03-12	85.8500	85.8500	85.7000	85.7000	+2.819%	2	25	+5.951%
2026-03-09	83.3000	83.3500	83.3000	83.3500	-6.506%	3	25	+8.938%
2026-03-06	89.1500	89.1500	89.1500	89.1500	-8.017%	1	24	+1.851%
2026-02-20	96.1900	96.9200	96.1900	96.9200	+5.485%	9	23	-6.314%
2026-02-06	91.8800	91.8800	91.8800	91.8800	-14.926%	10	17	-1.175%
2026-02-04	108.0000	108.0000	108.0000	108.0000	-16.570%	1	12	-15.926%
2026-01-29	128.3500	129.4500	128.3500	129.4500	+19.122%	4	12	-29.857%
2026-01-28	108.6700	108.6700	108.6700	108.6700	+5.505%	1	12	-16.444%
2026-01-23	103.0000	103.0000	103.0000	103.0000	+6.957%	1	12	-11.845%
2026-01-22	89.7500	96.3000	89.7500	96.3000	+27.516%	10	12	-5.711%
2026-01-20	75.5200	75.5200	75.5200	75.5200	-4.731%	1	7	+20.233%
2026-01-14	82.6400	82.6400	79.2700	79.2700	-21.085%	3	6	+14.545%
2026-01-06	97.2000	100.4500	97.2000	100.4500	-0.633%	10	5	-9.607%
2025-12-01	101.0900	101.0900	101.0900	101.0900	+2.318%	1	1	-10.179%
2025-11-28	98.8000	98.8000	98.8000	98.8000	0.000%	1	1	-8.097%