Dark

META20270917C780
META Sep 17 2027 780.00 Call (META270917C00780000)
option OPRA

EOD

Sep 17, 2026

88.61-0.661%(-0.59)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	86.2100	89.2500	86.2100	88.6100	-0.661%	79	2,056	0.000%
2026-09-16	87.6500	89.2000	87.6500	89.2000	+3.181%	16	2,053	-0.661%
2026-09-15	84.5000	86.4500	83.4500	86.4500	+3.101%	5	2,046	+2.499%
2026-09-14	83.8500	83.8500	83.8500	83.8500	+8.012%	5	2,045	+5.677%
2026-09-11	79.4100	79.4100	77.6300	77.6300	+2.011%	2	2,040	+14.144%
2026-09-10	79.9000	79.9000	76.1000	76.1000	-6.049%	2	2,041	+16.439%
2026-09-09	73.0000	81.0000	73.0000	81.0000	+25.776%	36	2,041	+9.395%
2026-09-08	60.6000	64.4000	60.6000	64.4000	+8.235%	1,727	2,044	+37.593%
2026-09-03	59.5000	59.5000	59.5000	59.5000	+24.217%	1	2,660	+48.924%
2026-09-01	47.9000	47.9000	47.9000	47.9000	-9.194%	2	2,661	+84.990%
2026-08-26	55.1000	55.1000	52.7500	52.7500	+29.289%	2	2,661	+67.981%
2026-08-21	40.8000	40.8000	40.8000	40.8000	+5.754%	2	2,662	+117.181%
2026-08-20	39.2500	39.2500	38.5800	38.5800	-4.741%	2	2,660	+129.679%
2026-08-19	40.5400	40.5400	40.1000	40.5000	+0.621%	3	2,660	+118.790%
2026-08-18	39.8800	40.6000	39.8800	40.2500	-17.096%	6	2,660	+120.149%
2026-08-17	48.7500	48.7500	48.5500	48.5500	-7.752%	3	2,659	+82.513%
2026-08-13	52.8600	53.5300	52.6300	52.6300	+4.218%	6	2,660	+68.364%
2026-08-12	53.1700	53.1700	50.4000	50.5000	-13.453%	4	2,658	+75.465%
2026-08-10	58.3500	58.3500	58.3500	58.3500	+1.567%	1	2,656	+51.859%
2026-08-07	57.5000	57.5000	57.3500	57.4500	-0.691%	3	2,655	+54.238%
2026-08-06	57.5500	59.1100	57.4000	57.8500	+6.636%	29	2,652	+53.172%
2026-08-05	56.8500	57.0000	54.2500	54.2500	-5.488%	52	2,649	+63.336%
2026-08-04	53.7700	57.4000	53.3000	57.4000	+0.175%	11	2,646	+54.373%
2026-08-03	58.7500	58.7500	56.3000	57.3000	+33.256%	29	2,646	+54.642%
2026-07-31	42.7000	43.0000	42.7000	43.0000	+15.343%	2	2,646	+106.070%
2026-07-30	38.6500	39.0500	36.3000	37.2800	-39.372%	846	2,646	+137.688%
2026-07-28	61.4900	61.4900	61.4900	61.4900	-1.805%	1	1,840	+44.105%
2026-07-27	62.6200	62.6200	62.6200	62.6200	-4.934%	1	1,840	+41.504%
2026-07-24	67.3000	67.3000	65.8700	65.8700	-6.726%	3	1,841	+34.523%
2026-07-23	67.6500	70.6200	67.6500	70.6200	-15.567%	6	1,840	+25.474%
2026-07-22	83.6400	83.6400	83.6400	83.6400	-5.385%	1	1,840	+5.942%
2026-07-20	86.8700	88.4000	86.8700	88.4000	-2.590%	4	1,840	+0.238%
2026-07-17	84.5000	90.7500	84.5000	90.7500	-10.149%	2	1,840	-2.358%
2026-07-16	108.8300	109.0600	101.0000	101.0000	-7.763%	10	1,839	-12.267%
2026-07-15	109.5000	109.5000	109.5000	109.5000	+0.922%	1	1,829	-19.078%
2026-07-13	108.5000	108.5000	108.5000	108.5000	+8.003%	1	1,830	-18.332%
2026-07-10	98.6000	100.4600	98.6000	100.4600	+39.392%	7	1,831	-11.796%
2026-07-09	71.0000	72.0700	71.0000	72.0700	+2.722%	3	1,837	+22.950%
2026-07-07	70.0000	70.2300	70.0000	70.1600	+25.870%	7	1,838	+26.297%
2026-07-06	55.4500	55.7400	55.4500	55.7400	-2.296%	2	1,837	+58.970%
2026-07-02	57.0500	57.0500	57.0500	57.0500	+33.669%	5	1,837	+55.320%
2026-06-26	42.6800	42.6800	42.6800	42.6800	-3.960%	4	1,837	+107.615%
2026-06-25	43.2700	44.4400	43.2700	44.4400	-6.717%	2	1,833	+99.392%
2026-06-24	47.7000	47.7000	47.6400	47.6400	+0.783%	2	1,834	+85.999%
2026-06-23	47.1800	47.5000	47.1800	47.2700	-3.175%	3	1,836	+87.455%
2026-06-22	48.8200	48.8200	48.8200	48.8200	+4.205%	1	1,834	+81.503%
2026-06-11	47.6000	47.6000	46.8500	46.8500	-21.128%	2	1,833	+89.136%
2026-06-05	63.9300	63.9300	59.4000	59.4000	-17.956%	7	1,834	+49.175%
2026-06-04	72.4000	72.4000	72.4000	72.4000	+0.681%	15	1,829	+22.390%
2026-06-03	69.9000	71.9100	68.7500	71.9100	+10.291%	1,728	1,824	+23.223%
2026-06-02	65.2000	65.2000	65.2000	65.2000	+0.851%	1	100	+35.905%
2026-06-01	64.7500	64.7500	64.6500	64.6500	-5.620%	6	100	+37.061%
2026-05-29	68.5000	68.5000	68.5000	68.5000	+0.661%	1	103	+29.358%
2026-05-14	68.0500	68.0500	68.0500	68.0500	+15.144%	20	102	+30.213%
2026-05-11	58.9500	59.1000	58.9500	59.1000	-4.724%	4	92	+49.932%
2026-05-08	62.0300	62.0300	62.0300	62.0300	-4.023%	1	96	+42.850%
2026-05-01	66.0000	66.0000	64.6300	64.6300	+5.726%	2	95	+37.104%
2026-04-30	61.1300	61.1300	61.1300	61.1300	-33.191%	1	95	+44.953%
2026-04-29	91.5000	91.5000	91.5000	91.5000	-3.154%	1	96	-3.158%
2026-04-28	94.2800	94.4800	94.2800	94.4800	-5.236%	16	95	-6.213%
2026-04-27	99.7000	99.7000	99.7000	99.7000	+2.256%	2	87	-11.123%
2026-04-24	97.5000	97.5000	97.5000	97.5000	+9.551%	1	86	-9.118%
2026-04-23	92.6600	92.6600	89.0000	89.0000	-12.029%	2	85	-0.438%
2026-04-17	101.1700	101.1700	101.1700	101.1700	+12.411%	1	84	-12.415%
2026-04-14	90.0000	90.0000	90.0000	90.0000	+16.777%	2	83	-1.544%
2026-04-09	77.0700	77.0700	77.0700	77.0700	+41.543%	2	85	+14.973%
2026-04-02	54.4500	54.4500	54.4500	54.4500	+10.223%	1	85	+62.736%
2026-03-26	55.2500	55.3300	49.4000	49.4000	-20.681%	67	85	+79.372%
2026-03-24	62.3000	62.3000	62.2800	62.2800	-1.300%	2	82	+42.277%
2026-03-20	63.1000	63.1000	63.1000	63.1000	-4.798%	15	82	+40.428%
2026-03-19	69.7000	69.7000	66.2700	66.2800	-8.453%	72	95	+33.690%
2026-03-18	71.7000	72.4000	71.5500	72.4000	+0.208%	4	29	+22.390%
2026-03-17	72.2000	72.2500	72.2000	72.2500	+0.950%	2	25	+22.644%
2026-03-13	77.2000	77.2000	71.5700	71.5700	-13.927%	2	25	+23.809%
2026-03-12	85.0000	85.0000	83.1500	83.1500	-6.803%	2	24	+6.566%
2026-03-10	90.7000	90.7000	89.2200	89.2200	+11.247%	3	23	-0.684%
2026-03-09	80.2000	80.2000	80.2000	80.2000	-6.472%	1	21	+10.486%
2026-03-06	85.5000	85.7500	85.5000	85.7500	-4.404%	2	21	+3.335%
2026-03-05	89.7000	89.7000	89.7000	89.7000	-8.047%	1	21	-1.215%
2026-03-04	97.5500	97.5500	97.5500	97.5500	+8.149%	1	20	-9.165%
2026-03-03	89.9500	90.2000	89.9500	90.2000	+9.732%	5	21	-1.763%
2026-02-24	82.2000	82.2000	82.2000	82.2000	-4.585%	1	21	+7.798%
2026-02-19	86.1500	86.1500	86.1500	86.1500	-18.108%	5	22	+2.855%
2026-02-09	105.2000	105.2000	105.2000	105.2000	-8.863%	5	17	-15.770%
2026-02-03	115.4300	115.4300	115.4300	115.4300	-7.046%	5	22	-23.235%
2026-01-30	124.2500	124.2500	124.1800	124.1800	-9.371%	5	22	-28.644%
2026-01-29	137.0200	137.0200	137.0200	137.0200	+29.938%	2	22	-35.331%
2026-01-26	105.4500	105.4500	105.4500	105.4500	+4.717%	3	23	-15.970%
2026-01-23	100.7000	100.7000	100.7000	100.7000	+7.643%	1	23	-12.006%
2026-01-22	93.5500	93.5500	93.5500	93.5500	+21.557%	3	23	-5.281%
2026-01-14	76.7900	76.9600	76.7900	76.9600	-5.917%	2	20	+15.138%
2026-01-13	80.0000	81.9000	80.0000	81.8000	-18.914%	27	19	+8.325%
2025-12-30	100.8800	100.8800	100.8800	100.8800	+4.876%	2	9	-12.163%
2025-12-29	96.1700	96.1900	96.1700	96.1900	-5.213%	5	7	-7.880%
2025-12-10	101.4800	101.4800	101.4800	101.4800	-9.956%	2	2	-12.682%
2025-12-08	112.7000	112.7000	112.7000	112.7000	0.000%	2	2	-21.375%