Dark

META20270917C850
META Sep 17 2027 850.00 Call (META270917C00850000)
option OPRA

EOD

Sep 17, 2026

69.51+1.861%(+1.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	67.7400	69.5100	67.7400	69.5100	+1.861%	7	547	0.000%
2026-09-16	68.2400	68.2400	68.2400	68.2400	+1.563%	1	547	+1.861%
2026-09-15	66.2800	67.1900	64.4200	67.1900	+14.463%	9	547	+3.453%
2026-09-11	63.3500	63.3500	58.7000	58.7000	-4.537%	5	546	+18.416%
2026-09-10	61.4900	61.4900	61.4900	61.4900	-1.141%	1	546	+13.043%
2026-09-09	58.3000	62.2000	58.3000	62.2000	+44.651%	18	546	+11.752%
2026-09-04	43.0000	43.0000	43.0000	43.0000	-3.996%	1	546	+61.651%
2026-09-03	45.2500	45.2500	44.7900	44.7900	+24.244%	4	546	+55.191%
2026-09-01	36.1500	36.1500	36.0000	36.0500	+7.612%	12	548	+92.816%
2026-08-31	33.5000	33.5000	33.5000	33.5000	-5.767%	1	554	+107.493%
2026-08-27	35.4500	35.5500	34.8500	35.5500	-7.662%	110	555	+95.527%
2026-08-26	41.8500	41.9000	38.5000	38.5000	+10.791%	5	548	+80.545%
2026-08-25	34.7500	34.7500	34.7500	34.7500	+3.116%	1	548	+100.029%
2026-08-24	33.7000	33.7000	33.7000	33.7000	+13.967%	2	549	+106.261%
2026-08-18	30.0000	30.6000	29.5700	29.5700	-14.041%	309	549	+135.069%
2026-08-17	35.7000	35.7000	33.4500	34.4000	-21.551%	212	262	+102.064%
2026-08-14	43.8500	43.8500	43.8500	43.8500	+2.693%	1	74	+58.518%
2026-08-13	41.2500	42.7000	41.2500	42.7000	+9.769%	7	73	+62.787%
2026-08-12	41.1000	41.1000	38.9000	38.9000	-15.710%	9	72	+78.689%
2026-08-10	46.1500	46.1500	46.1500	46.1500	+3.941%	1	71	+50.618%
2026-08-07	44.4500	44.4500	44.4000	44.4000	-1.770%	4	70	+56.554%
2026-08-06	44.7500	45.2000	44.6500	45.2000	+1.573%	27	70	+53.783%
2026-08-05	44.4800	44.5000	44.4800	44.5000	+1.022%	2	70	+56.202%
2026-08-04	41.0000	44.0500	41.0000	44.0500	+9.224%	7	70	+57.798%
2026-08-03	40.3300	40.3300	40.3300	40.3300	+27.304%	1	70	+72.353%
2026-07-31	33.4000	33.4000	30.7300	31.6800	+10.963%	9	71	+119.413%
2026-07-30	28.0000	32.2500	28.0000	28.5500	-41.616%	72	71	+143.468%
2026-07-29	48.9000	48.9000	48.9000	48.9000	-9.645%	1	66	+42.147%
2026-07-23	57.8500	57.8500	54.1200	54.1200	-24.938%	21	65	+28.437%
2026-07-21	72.1000	72.1000	72.1000	72.1000	-2.091%	1	57	-3.592%
2026-07-20	73.6400	73.6400	73.6400	73.6400	-13.314%	4	57	-5.608%
2026-07-15	85.0000	85.0000	84.9500	84.9500	+6.923%	3	53	-18.175%
2026-07-13	87.3000	87.3000	79.1500	79.4500	-6.967%	12	52	-12.511%
2026-07-10	84.0700	87.6000	84.0700	85.4000	+46.988%	10	57	-18.607%
2026-07-09	47.3000	58.1000	47.3000	58.1000	+13.366%	5	52	+19.639%
2026-07-08	51.2500	51.2500	51.2500	51.2500	+3.850%	3	51	+35.629%
2026-07-07	49.3500	49.3500	49.3500	49.3500	-6.179%	3	51	+40.851%
2026-07-01	55.2500	55.2500	52.6000	52.6000	+56.781%	26	51	+32.148%
2026-06-30	33.5000	33.5500	33.5000	33.5500	-5.280%	5	47	+107.183%
2026-06-29	35.4200	35.4200	35.4200	35.4200	-3.118%	1	47	+96.245%
2026-06-22	40.1000	40.1000	36.5600	36.5600	-8.828%	9	46	+90.126%
2026-06-18	41.2000	41.2000	40.1000	40.1000	+0.754%	2	40	+73.342%
2026-06-17	41.8000	41.9800	39.8000	39.8000	-13.965%	3	40	+74.648%
2026-06-16	46.2600	46.2600	46.2600	46.2600	+2.527%	1	40	+50.259%
2026-06-15	45.1200	45.1200	45.1200	45.1200	+24.263%	1	39	+54.056%
2026-06-11	36.3100	36.3100	36.3100	36.3100	-10.146%	1	39	+91.435%
2026-06-10	40.4100	40.4100	40.4100	40.4100	-10.140%	1	40	+72.012%
2026-06-08	44.9700	44.9700	44.9700	44.9700	-13.602%	2	39	+54.570%
2026-06-05	52.0500	52.0500	52.0500	52.0500	+2.967%	2	39	+33.545%
2026-06-02	51.1500	51.1500	50.5500	50.5500	-0.882%	8	37	+37.507%
2026-06-01	51.5000	51.5000	50.9500	51.0000	-5.852%	4	29	+36.294%
2026-05-29	54.1700	54.1700	54.1700	54.1700	-5.214%	2	30	+28.318%
2026-05-28	57.1500	57.1500	57.1500	57.1500	+14.163%	5	30	+21.627%
2026-05-14	50.0600	50.0600	50.0600	50.0600	+1.542%	5	30	+38.853%
2026-05-13	49.3000	49.3000	49.3000	49.3000	-0.344%	1	28	+40.994%
2026-05-01	49.4700	49.4700	49.4700	49.4700	+3.646%	1	28	+40.509%
2026-04-30	47.7300	47.7300	47.7300	47.7300	-35.369%	1	28	+45.632%
2026-04-29	75.8200	75.8200	73.8500	73.8500	+0.792%	4	28	-5.877%
2026-04-28	73.8500	73.8500	73.2700	73.2700	-8.925%	3	27	-5.132%
2026-04-17	81.0500	81.0500	80.2800	80.4500	+40.401%	20	26	-13.599%
2026-04-13	57.3000	57.3000	57.3000	57.3000	+60.414%	1	22	+21.309%
2026-03-26	42.7300	42.7300	35.7200	35.7200	-25.288%	7	23	+94.597%
2026-03-25	47.7500	47.8100	47.7500	47.8100	-5.607%	2	23	+45.388%
2026-03-23	50.0000	50.6500	50.0000	50.6500	-6.204%	2	23	+37.236%
2026-03-18	53.9800	54.7500	53.9800	54.0000	-2.404%	14	23	+28.722%
2026-03-17	56.3500	56.3700	55.3300	55.3300	-7.133%	7	29	+25.628%
2026-03-16	59.5800	59.5800	59.5800	59.5800	+9.341%	5	27	+16.667%
2026-03-13	58.9000	58.9000	54.4900	54.4900	-14.793%	12	27	+27.565%
2026-03-12	63.9500	63.9500	63.9500	63.9500	-1.615%	1	23	+8.694%
2026-03-09	61.4000	65.0000	61.4000	65.0000	-9.672%	6	23	+6.938%
2026-02-26	71.9600	71.9600	71.9600	71.9600	+3.183%	1	21	-3.405%
2026-02-25	69.7400	69.7400	69.7400	69.7400	+5.587%	1	21	-0.330%
2026-02-18	66.2300	66.2300	66.0500	66.0500	-27.814%	2	21	+5.238%
2026-02-03	94.5600	94.5600	91.5000	91.5000	-4.329%	2	20	-24.033%
2026-02-02	95.1000	95.6400	95.1000	95.6400	-5.063%	4	20	-27.321%
2026-01-30	100.7400	100.7400	100.7400	100.7400	+51.489%	1	21	-31.001%
2026-01-22	66.5000	66.5000	66.5000	66.5000	+10.099%	1	21	+4.526%
2026-01-21	57.8000	60.4000	57.8000	60.4000	-1.307%	15	22	+15.083%
2026-01-16	61.2000	61.2000	61.2000	61.2000	+2.324%	1	9	+13.578%
2026-01-15	59.8100	59.8100	59.8100	59.8100	-0.895%	1	9	+16.218%
2026-01-14	60.3600	60.3600	60.3500	60.3500	-5.422%	2	8	+15.178%
2026-01-13	63.8400	63.8400	63.8100	63.8100	-12.887%	2	9	+8.933%
2026-01-09	73.1000	73.2500	73.1000	73.2500	-5.788%	4	8	-5.106%
2025-12-11	77.7500	77.7500	77.7500	77.7500	-2.934%	1	6	-10.598%
2025-12-10	81.0300	81.0300	80.1000	80.1000	0.000%	10	5	-13.221%