Dark

META20271217C1010
META Dec 17 2027 1010.00 Call (META271217C01010000)
option OPRA

EOD

Sep 11, 2026

47.25-2.658%(-1.29)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	48.5000	48.5000	47.2500	47.2500	-2.658%	20	749	0.000%
2026-09-09	45.2000	48.5400	45.2000	48.5400	+44.164%	6	739	-2.658%
2026-09-04	33.6700	33.6700	33.6700	33.6700	+17.113%	5	739	+40.333%
2026-08-28	29.0500	29.0500	28.7500	28.7500	-2.872%	20	739	+64.348%
2026-08-26	29.6000	29.6000	29.6000	29.6000	+25.159%	1	739	+59.628%
2026-08-20	23.6500	23.6500	23.6500	23.6500	-11.852%	1	739	+99.789%
2026-08-17	27.6800	27.6800	26.8300	26.8300	-15.761%	11	738	+76.109%
2026-08-13	31.8500	31.8500	31.6000	31.8500	-27.597%	18	732	+48.352%
2026-07-23	43.9500	43.9900	43.9500	43.9900	-37.999%	2	724	+7.411%
2026-07-15	70.9500	70.9500	70.9500	70.9500	+2.086%	1	723	-33.404%
2026-07-10	69.3500	69.5000	69.1000	69.5000	+159.813%	8	722	-32.014%
2026-06-29	26.7500	26.7500	26.7500	26.7500	-6.370%	2	721	+76.636%
2026-06-23	28.5700	28.5700	28.5700	28.5700	+2.218%	1	721	+65.383%
2026-06-22	28.5000	28.5000	27.9000	27.9500	-8.511%	17	722	+69.052%
2026-06-12	30.2700	30.5500	30.2700	30.5500	-13.652%	38	719	+54.664%
2026-06-09	35.3800	35.3800	35.3800	35.3800	-2.265%	2	734	+33.550%
2026-06-08	34.0500	36.2000	34.0500	36.2000	+5.110%	3	736	+30.525%
2026-05-18	34.4400	34.4400	34.4400	34.4400	-1.120%	2	735	+37.195%
2026-05-15	36.6600	36.6600	34.8300	34.8300	+10.571%	10	735	+35.659%
2026-05-11	31.5000	31.5000	31.5000	31.5000	-12.060%	1	745	+50.000%
2026-05-06	35.8200	35.8200	35.8200	35.8200	-4.607%	1	745	+31.910%
2026-04-30	35.0000	37.5500	34.4000	37.5500	-23.756%	28	745	+25.832%
2026-04-14	49.2500	49.2500	49.2500	49.2500	+19.163%	15	743	-4.061%
2026-04-10	41.3200	41.3300	41.3200	41.3300	+3.196%	2	728	+14.324%
2026-04-08	34.0000	40.0500	34.0000	40.0500	+43.036%	17	729	+17.978%
2026-04-06	28.0000	28.0000	28.0000	28.0000	-4.469%	1	734	+68.750%
2026-03-31	29.3100	29.3100	29.3100	29.3100	+28.892%	1	734	+61.208%
2026-03-30	22.7400	22.7400	22.7400	22.7400	-10.824%	1	734	+107.784%
2026-03-26	25.3800	25.5500	25.3800	25.5000	-23.030%	7	735	+85.294%
2026-03-25	33.2200	33.2200	33.1300	33.1300	-0.660%	2	735	+42.620%
2026-03-24	33.3600	33.3600	33.3500	33.3500	-36.753%	2	734	+41.679%
2026-03-04	52.7200	52.7300	52.7200	52.7300	+4.313%	2	733	-10.393%
2026-03-02	50.4000	50.5500	50.4000	50.5500	+6.758%	2	733	-6.528%
2026-02-24	47.3500	47.3500	47.3500	47.3500	-8.644%	2	733	-0.211%
2026-02-20	51.7900	51.8300	51.7900	51.8300	+4.749%	2	732	-8.837%
2026-02-19	49.4400	49.4800	49.4400	49.4800	+1.269%	2	731	-4.507%
2026-02-13	49.7000	49.7000	48.8600	48.8600	-16.120%	22	731	-3.295%
2026-02-10	58.2900	58.2900	58.2500	58.2500	-30.306%	2	731	-18.884%
2026-01-29	83.0500	83.8000	81.0000	83.5800	+97.076%	18	731	-43.467%
2026-01-21	42.2500	42.4100	42.2500	42.4100	+4.923%	2	737	+11.412%
2026-01-20	40.3400	40.4200	40.3400	40.4200	-6.866%	2	736	+16.898%
2026-01-15	43.5000	43.5000	43.4000	43.4000	-16.619%	15	735	+8.871%
2026-01-12	52.2000	52.4500	52.0500	52.0500	-4.144%	3	742	-9.222%
2026-01-06	54.3000	54.3000	54.3000	54.3000	-5.811%	1	742	-12.983%
2025-12-12	57.3700	58.1600	56.3500	57.6500	-3.917%	73	742	-18.040%
2025-12-03	60.0000	60.0000	60.0000	60.0000	+21.335%	12	745	-21.250%
2025-11-20	49.4500	49.4500	49.4500	49.4500	-6.486%	6	733	-4.449%
2025-11-13	52.6700	52.8800	51.9500	52.8800	-12.232%	42	733	-10.647%
2025-11-10	59.8100	60.6200	59.6500	60.2500	+9.050%	137	775	-21.577%
2025-11-07	51.0000	55.2500	50.7900	55.2500	-0.361%	6	802	-14.480%
2025-11-06	55.5400	55.5400	55.4500	55.4500	-12.138%	20	804	-14.788%
2025-11-05	62.4000	63.1100	62.4000	63.1100	+6.425%	6	794	-25.131%
2025-11-04	59.3000	59.3000	59.3000	59.3000	-8.769%	1	795	-20.320%
2025-10-31	65.0000	65.0000	65.0000	65.0000	-8.399%	1	795	-27.308%
2025-10-30	66.7200	70.9600	66.7000	70.9600	-8.639%	54	795	-33.413%
2025-10-13	77.6700	77.6700	77.6700	77.6700	-6.365%	25	777	-39.166%
2025-10-09	82.8500	82.9500	82.8500	82.9500	+3.817%	11	777	-43.038%
2025-09-30	79.9000	79.9000	79.9000	79.9000	-10.576%	1	776	-40.864%
2025-09-25	89.3500	89.3500	89.3500	89.3500	-9.335%	5	776	-47.118%
2025-09-19	98.5500	98.5500	98.5500	98.5500	-2.038%	1	776	-52.055%
2025-09-17	101.5100	101.5100	98.1600	100.6000	+12.844%	16	776	-53.032%
2025-09-15	89.5000	89.5000	89.0500	89.1500	+5.378%	10	761	-46.999%
2025-09-11	84.5200	84.6200	84.5200	84.6000	+1.354%	173	766	-44.149%
2025-09-05	83.4700	83.4700	83.4700	83.4700	+1.793%	10	932	-43.393%
2025-09-04	82.2500	82.2500	82.0000	82.0000	+5.875%	173	922	-42.378%
2025-09-02	76.5000	77.5500	76.1000	77.4500	-16.899%	34	749	-38.993%
2025-08-19	94.9500	94.9500	92.6500	93.2000	-7.227%	108	735	-49.303%
2025-08-18	97.6500	100.4600	97.6000	100.4600	-6.366%	4	635	-52.966%
2025-08-14	107.2900	107.2900	107.2900	107.2900	-2.905%	1	636	-55.960%
2025-08-12	110.2000	112.4900	109.2500	110.5000	+10.224%	20	636	-57.240%
2025-08-08	100.2500	100.2500	100.2500	100.2500	-2.243%	1	630	-52.868%
2025-08-05	102.5500	102.5500	102.5500	102.5500	-3.979%	1	631	-53.925%
2025-07-31	105.7400	106.8000	105.7400	106.8000	+32.704%	2	631	-55.758%
2025-07-23	79.2700	80.4800	78.8200	80.4800	+3.246%	5	630	-41.290%
2025-07-22	78.0000	78.0000	77.8500	77.9500	-9.780%	4	625	-39.384%
2025-07-15	85.2700	86.5500	84.7500	86.4000	-0.058%	17	626	-45.313%
2025-07-11	86.4500	86.4500	86.4500	86.4500	-8.032%	1	640	-45.344%
2025-07-09	94.0000	94.0000	94.0000	94.0000	+3.741%	1	641	-49.734%
2025-07-03	90.6100	90.6100	90.6100	90.6100	-1.511%	50	590	-47.853%
2025-06-16	91.0000	92.0000	91.0000	92.0000	+7.214%	2	590	-48.641%
2025-06-13	85.8100	85.8100	85.8100	85.8100	+9.284%	2	589	-44.936%
2025-06-02	78.5200	78.5200	78.5200	78.5200	+16.326%	1	589	-39.824%
2025-05-27	67.5000	67.5000	67.5000	67.5000	+2.552%	1	588	-30.000%
2025-05-12	65.8200	65.8200	65.8200	65.8200	+31.377%	12	588	-28.213%
2025-05-06	50.1000	50.1000	50.1000	50.1000	+44.048%	1	576	-5.689%
2025-04-30	34.7800	34.7800	34.7800	34.7800	-4.451%	8	576	+35.854%
2025-04-28	36.4000	36.4000	36.4000	36.4000	+2.970%	8	584	+29.808%
2025-04-25	34.0000	35.4500	33.3500	35.3500	+14.069%	100	576	+33.663%
2025-04-24	31.3600	31.4500	30.9900	30.9900	+25.212%	28	552	+52.469%
2025-04-21	24.7500	24.7500	24.7500	24.7500	-12.172%	2	543	+90.909%
2025-04-16	28.1800	28.1800	28.1800	28.1800	-8.803%	10	543	+67.672%
2025-04-15	28.2800	31.4200	28.0400	30.9000	-5.936%	836	553	+52.913%
2025-04-14	32.8500	32.8500	32.8500	32.8500	-35.335%	10	30	+43.836%
2025-04-09	50.8000	50.8000	50.8000	50.8000	-0.975%	1	20	-6.988%
2025-03-31	51.3000	51.3000	51.3000	51.3000	-27.696%	10	20	-7.895%
2025-03-25	68.4600	70.9500	68.4600	70.9500	0.000%	11	10	-33.404%