Dark

META20270917C900
META Sep 17 2027 900.00 Call (META270917C00900000)
option OPRA

EOD

Sep 17, 2026

57.30-2.881%(-1.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	54.7900	57.7000	54.7900	57.3000	-2.881%	10	1,615	0.000%
2026-09-16	58.0000	59.8500	57.2900	59.0000	+6.884%	17	1,615	-2.881%
2026-09-15	52.9000	55.2000	52.9000	55.2000	+2.602%	7	1,610	+3.804%
2026-09-14	52.6000	53.8000	51.3500	53.8000	+8.468%	19	1,609	+6.506%
2026-09-11	51.5000	51.5000	49.1000	49.6000	+0.793%	16	1,618	+15.524%
2026-09-10	53.0500	53.2000	49.2100	49.2100	-6.463%	8	1,609	+16.440%
2026-09-09	48.4300	53.1000	47.8000	52.6100	+38.447%	73	1,606	+8.915%
2026-09-08	38.0000	38.0000	38.0000	38.0000	+5.556%	5	1,623	+50.789%
2026-09-03	39.6700	40.1000	36.0000	36.0000	+10.599%	53	1,618	+59.167%
2026-09-02	32.1500	32.6000	32.1500	32.5500	+11.473%	12	1,616	+76.037%
2026-09-01	29.2000	29.2000	29.2000	29.2000	+2.998%	1	1,620	+96.233%
2026-08-31	27.5600	28.3500	27.5600	28.3500	+1.868%	5	1,620	+102.116%
2026-08-27	29.2000	32.9000	27.8300	27.8300	-5.693%	8	1,620	+105.893%
2026-08-26	34.1900	34.1900	29.5100	29.5100	+2.288%	2	1,619	+94.171%
2026-08-25	28.2000	28.8500	28.2000	28.8500	+5.100%	9	1,618	+98.614%
2026-08-24	25.6200	27.4500	25.6200	27.4500	+6.231%	9	1,618	+108.743%
2026-08-21	26.1000	26.1000	25.6500	25.8400	+6.689%	7	1,613	+121.749%
2026-08-20	24.5300	25.0000	24.0500	24.2200	-5.020%	49	1,612	+136.581%
2026-08-19	23.7500	25.5000	23.7500	25.5000	+3.659%	6	1,580	+124.706%
2026-08-18	25.0100	25.6000	24.2500	24.6000	-13.166%	513	1,579	+132.927%
2026-08-17	30.7500	31.3500	28.3200	28.3300	-18.003%	203	1,109	+102.259%
2026-08-13	34.5000	34.5500	34.5000	34.5500	-15.896%	2	906	+65.847%
2026-08-10	41.8600	41.8600	41.0800	41.0800	+11.147%	5	906	+39.484%
2026-08-06	37.5000	37.5000	36.9600	36.9600	+8.070%	6	901	+55.032%
2026-08-05	37.5000	37.5000	34.2000	34.2000	+1.968%	19	896	+67.544%
2026-08-04	33.5400	33.5400	33.5400	33.5400	-8.735%	1	884	+70.841%
2026-08-03	34.6000	36.7500	34.6000	36.7500	+58.269%	3	883	+55.918%
2026-07-30	24.3500	25.9000	22.5800	23.2200	-39.500%	50	882	+146.770%
2026-07-29	38.2900	38.3800	38.2800	38.3800	-3.592%	5	880	+49.297%
2026-07-28	39.8100	39.8100	39.8100	39.8100	-13.644%	1	875	+43.934%
2026-07-24	46.1000	46.1000	46.1000	46.1000	-6.320%	1	874	+24.295%
2026-07-23	49.2000	49.3800	49.1000	49.2100	-13.439%	13	874	+16.440%
2026-07-22	57.4500	57.4500	56.8500	56.8500	-8.675%	11	879	+0.792%
2026-07-21	62.2500	62.2500	62.2500	62.2500	-15.878%	1	874	-7.952%
2026-07-16	74.0000	74.0000	74.0000	74.0000	-7.949%	2	874	-22.568%
2026-07-15	70.0500	80.3900	70.0500	80.3900	+14.045%	100	874	-28.722%
2026-07-14	70.4900	70.4900	70.4900	70.4900	-1.413%	5	923	-18.712%
2026-07-10	69.7800	74.0700	69.7800	71.5000	+72.914%	52	928	-19.860%
2026-07-09	41.3500	41.3500	41.3500	41.3500	-11.928%	1	892	+38.573%
2026-07-07	42.9200	46.9500	42.9200	46.9500	+28.630%	30	892	+22.045%
2026-07-06	36.5000	36.5000	36.5000	36.5000	-23.400%	3	880	+56.986%
2026-07-01	40.1400	47.6500	40.1400	47.6500	+62.962%	18	880	+20.252%
2026-06-29	29.2400	29.2400	29.2400	29.2400	+5.750%	1	873	+95.964%
2026-06-25	27.4900	27.6500	27.4900	27.6500	-7.833%	4	873	+107.233%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-0.990%	1	870	+91.000%
2026-06-23	31.6000	31.6000	29.9000	30.3000	-1.303%	1,020	869	+89.109%
2026-06-22	30.7500	30.7500	30.6800	30.7000	-6.260%	260	1,111	+86.645%
2026-06-17	34.7700	34.8200	32.7500	32.7500	-27.060%	272	1,120	+74.962%
2026-06-04	45.9000	45.9000	44.9000	44.9000	+5.622%	2	1,120	+27.617%
2026-06-02	45.5000	45.5000	42.5100	42.5100	+0.141%	31	1,122	+34.792%
2026-06-01	42.4500	42.4500	42.4500	42.4500	-14.242%	1	1,106	+34.982%
2026-05-28	49.8500	49.8500	49.5000	49.5000	+1.393%	11	1,107	+15.758%
2026-05-27	45.6500	48.8200	42.5000	48.8200	+30.850%	1,001	1,097	+17.370%
2026-05-26	37.6000	37.6000	37.3100	37.3100	-4.554%	13	227	+53.578%
2026-05-18	39.1500	39.2500	39.0900	39.0900	-5.785%	5	230	+46.585%
2026-05-14	41.4900	41.4900	41.4900	41.4900	+11.652%	10	229	+38.106%
2026-05-13	37.1600	37.1600	37.1600	37.1600	+5.478%	1	218	+54.198%
2026-05-12	35.2300	35.2300	35.2300	35.2300	-1.317%	4	218	+62.645%
2026-05-11	36.2500	36.2500	35.7000	35.7000	-3.800%	16	218	+60.504%
2026-05-06	37.1100	37.1100	37.1100	37.1100	-2.084%	1	206	+54.406%
2026-05-05	37.9000	37.9000	37.9000	37.9000	-12.773%	20	206	+51.187%
2026-05-01	43.4500	43.4500	43.4500	43.4500	+10.000%	20	167	+31.876%
2026-04-30	38.4400	40.5000	38.4400	39.5000	-34.711%	14	167	+45.063%
2026-04-29	60.6300	60.6300	60.4800	60.5000	-1.945%	15	181	-5.289%
2026-04-28	61.7000	61.7000	61.7000	61.7000	-6.868%	1	196	-7.131%
2026-04-27	64.5000	66.2500	64.5000	66.2500	+7.409%	3	197	-13.509%
2026-04-24	61.6800	61.6800	61.6800	61.6800	-3.019%	1	195	-7.101%
2026-04-20	63.6000	63.6000	63.6000	63.6000	-1.456%	1	195	-9.906%
2026-04-16	64.5400	64.5400	64.5400	64.5400	-0.093%	5	194	-11.218%
2026-04-15	64.0000	64.6000	64.0000	64.6000	+7.488%	20	197	-11.300%
2026-04-14	60.1000	60.1000	60.1000	60.1000	+24.174%	1	197	-4.659%
2026-04-13	48.4300	48.4300	48.4000	48.4000	-5.376%	2	196	+18.388%
2026-04-10	51.1500	51.1500	51.1500	51.1500	+2.505%	1	197	+12.023%
2026-04-09	50.7500	50.8000	49.9000	49.9000	+12.009%	17	198	+14.830%
2026-04-08	39.1000	47.0000	39.1000	44.5500	+43.478%	4	181	+28.620%
2026-04-02	31.0500	31.0500	31.0500	31.0500	-12.535%	1	178	+84.541%
2026-04-01	35.5000	35.5000	35.5000	35.5000	+22.414%	1	178	+61.408%
2026-03-31	29.0000	29.0000	29.0000	29.0000	+11.753%	1	179	+97.586%
2026-03-30	25.8000	26.1000	25.8000	25.9500	+10.004%	3	180	+120.809%
2026-03-27	23.8200	23.8200	23.5900	23.5900	-19.625%	4	180	+142.900%
2026-03-26	29.4500	29.4500	29.3500	29.3500	-24.840%	2	176	+95.230%
2026-03-25	39.0500	39.0500	39.0500	39.0500	-6.691%	2	175	+46.735%
2026-03-19	41.8500	41.8500	41.8500	41.8500	-4.886%	1	176	+36.918%
2026-03-18	44.0000	44.0000	44.0000	44.0000	-8.467%	1	177	+30.227%
2026-03-16	50.1300	50.1300	48.0700	48.0700	-17.221%	2	177	+19.201%
2026-03-10	58.0700	58.0700	58.0700	58.0700	+5.582%	1	176	-1.326%
2026-03-06	55.0000	55.0000	55.0000	55.0000	-14.729%	1	175	+4.182%
2026-03-04	64.5000	64.5000	64.5000	64.5000	+9.974%	1	175	-11.163%
2026-03-03	58.6500	58.6500	58.6500	58.6500	+3.057%	1	175	-2.302%
2026-02-27	56.9100	56.9100	56.9100	56.9100	-7.116%	1	174	+0.685%
2026-02-26	61.2700	61.2700	61.2700	61.2700	+12.422%	2	175	-6.480%
2026-02-24	54.5000	54.5000	54.5000	54.5000	-3.111%	2	177	+5.138%
2026-02-18	56.3000	56.3000	56.2500	56.2500	+5.733%	2	175	+1.867%
2026-02-17	53.2000	53.2000	53.2000	53.2000	-12.787%	2	175	+7.707%
2026-02-12	61.0000	61.0000	61.0000	61.0000	-9.549%	1	175	-6.066%
2026-02-09	67.4500	67.4500	67.4400	67.4400	+8.774%	2	175	-15.036%
2026-02-06	61.4900	62.0000	61.4900	62.0000	-7.102%	21	176	-7.581%
2026-02-04	67.3000	67.3000	66.3000	66.7400	-8.763%	4	175	-14.144%
2026-02-03	73.1500	73.1500	73.1500	73.1500	-15.920%	1	174	-21.668%
2026-01-30	90.5000	90.5000	86.5500	87.0000	-11.405%	50	173	-34.138%
2026-01-29	91.3000	98.2000	90.7400	98.2000	+34.392%	32	180	-41.650%
2026-01-28	73.0700	73.0700	73.0300	73.0700	-1.854%	15	194	-21.582%
2026-01-26	72.9000	74.4500	72.9000	74.4500	+7.354%	2	179	-23.036%
2026-01-23	69.0800	69.3500	69.0800	69.3500	+8.955%	2	179	-17.376%
2026-01-22	63.6500	63.6500	63.6500	63.6500	+26.591%	1	179	-9.976%
2026-01-21	50.0800	50.2800	50.0800	50.2800	+8.714%	2	178	+13.962%
2026-01-20	46.2500	46.2500	46.2500	46.2500	-10.299%	1	178	+23.892%
2026-01-15	51.5700	51.5700	51.5600	51.5600	+2.403%	2	177	+11.133%
2026-01-14	51.7200	51.7200	50.3500	50.3500	-6.308%	14	177	+13.803%
2026-01-13	54.0100	54.0100	53.7400	53.7400	-9.832%	3	175	+6.624%
2026-01-08	59.7500	59.9000	59.6000	59.6000	-1.877%	35	175	-3.859%
2026-01-07	60.7400	60.7400	60.7400	60.7400	-8.109%	1	151	-5.663%
2026-01-05	66.0000	66.1000	66.0000	66.1000	-4.549%	2	150	-13.313%
2025-12-24	69.2500	69.2500	69.2500	69.2500	+2.365%	1	150	-17.256%
2025-12-15	67.6500	67.6500	67.6500	67.6500	+3.678%	60	150	-15.299%
2025-12-12	65.4000	65.4000	65.2500	65.2500	-4.535%	2	150	-12.184%
2025-12-11	68.0500	68.5500	67.6400	68.3500	0.000%	152	150	-16.167%