Dark

META20271217C1030
META Dec 17 2027 1030.00 Call (META271217C01030000)
option OPRA

EOD

Sep 11, 2026

42.60-10.972%(-5.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	42.6000	42.6000	42.6000	42.6000	-10.972%	3	1,397	0.000%
2026-09-10	47.8500	47.8500	47.8500	47.8500	+3.571%	2	1,394	-10.972%
2026-09-09	45.9500	46.2000	45.9500	46.2000	+60.696%	26	1,392	-7.792%
2026-09-02	28.7500	28.7500	28.7500	28.7500	+13.189%	1	1,374	+48.174%
2026-08-31	25.4000	25.4000	25.4000	25.4000	-10.971%	13	1,375	+67.717%
2026-08-12	28.5300	28.5300	28.5300	28.5300	+16.687%	1	1,362	+49.317%
2026-07-31	22.7500	24.4500	22.7500	24.4500	+14.252%	2	1,361	+74.233%
2026-07-30	20.8900	21.4000	20.8900	21.4000	-50.000%	3	1,361	+99.065%
2026-07-23	42.8000	42.8000	42.8000	42.8000	-23.063%	5	1,361	-0.467%
2026-07-21	55.6300	55.6300	55.6300	55.6300	-13.078%	5	1,361	-23.423%
2026-07-10	64.5000	64.5000	64.0000	64.0000	+75.679%	3	1,361	-33.438%
2026-07-07	36.4300	36.4300	36.4300	36.4300	+13.137%	1	1,362	+16.937%
2026-07-02	32.1000	32.2000	32.1000	32.2000	-1.014%	2	1,364	+32.298%
2026-06-09	32.5300	32.5300	32.5300	32.5300	-8.366%	3	1,364	+30.956%
2026-06-05	37.4000	37.4000	35.5000	35.5000	-12.346%	9	1,367	+20.000%
2026-06-03	41.2500	41.2500	39.8500	40.5000	+28.612%	4	1,361	+5.185%
2026-05-19	31.7800	31.7800	31.4900	31.4900	-4.778%	2	1,359	+35.281%
2026-05-18	33.0700	33.0700	33.0700	33.0700	-0.452%	1	1,359	+28.818%
2026-05-15	33.2200	33.2200	33.2200	33.2200	+14.197%	1	1,359	+28.236%
2026-05-13	29.3500	29.3500	29.0900	29.0900	-0.445%	2	1,359	+46.442%
2026-05-12	29.2000	29.2200	29.2000	29.2200	-2.503%	2	1,359	+45.791%
2026-05-11	30.7200	30.7200	29.9700	29.9700	-2.059%	4	1,359	+42.142%
2026-05-05	30.6000	30.6000	30.6000	30.6000	-12.195%	1	1,359	+39.216%
2026-05-04	34.9700	34.9700	34.8500	34.8500	-2.925%	2	1,359	+22.238%
2026-04-30	32.5000	35.9000	32.3000	35.9000	-29.608%	7	1,358	+18.663%
2026-04-29	51.0000	51.0000	51.0000	51.0000	+31.681%	1	1,359	-16.471%
2026-04-10	38.8000	38.8500	38.6300	38.7300	-3.175%	15	1,359	+9.992%
2026-04-09	40.0000	40.0000	40.0000	40.0000	+36.379%	2	1,359	+6.500%
2026-04-08	29.3300	29.3300	29.3300	29.3300	+9.850%	2	1,359	+45.244%
2026-04-06	26.7000	26.7000	26.7000	26.7000	+6.587%	1	1,357	+59.551%
2026-03-31	25.0500	25.0500	25.0500	25.0500	+24.256%	1	1,357	+70.060%
2026-03-27	19.9700	20.1600	19.9700	20.1600	-17.714%	3	1,358	+111.310%
2026-03-26	24.5000	24.5000	24.5000	24.5000	-20.917%	1	1,359	+73.878%
2026-03-25	30.9900	30.9900	30.9800	30.9800	-0.386%	2	1,359	+37.508%
2026-03-24	31.1400	31.1400	31.1000	31.1000	-19.638%	2	1,359	+36.977%
2026-03-16	38.7000	38.7000	38.7000	38.7000	-10.000%	22	1,359	+10.078%
2026-03-09	43.0000	43.0000	43.0000	43.0000	-13.219%	1	1,359	-0.930%
2026-03-04	49.5500	49.5500	49.5500	49.5500	+3.770%	2	1,359	-14.026%
2026-03-02	47.6000	47.7500	47.6000	47.7500	+2.248%	20	1,359	-10.785%
2026-02-25	46.3100	46.7500	46.3100	46.7000	+5.896%	45	1,359	-8.779%
2026-02-24	43.0800	44.1000	42.1500	44.1000	-0.362%	42	1,359	-3.401%
2026-02-23	44.2600	44.2600	44.2600	44.2600	-9.396%	3	1,359	-3.751%
2026-02-20	48.7000	48.8500	48.7000	48.8500	+7.956%	2	1,359	-12.794%
2026-02-17	44.5500	45.4000	44.5500	45.2500	-1.588%	35	1,359	-5.856%
2026-02-13	45.9800	45.9800	45.9800	45.9800	-20.035%	5	1,363	-7.351%
2026-02-09	57.7700	57.7700	57.5000	57.5000	-27.673%	25	1,363	-25.913%
2026-01-29	77.7000	79.9000	70.8600	79.5000	+31.080%	86	1,367	-46.415%
2026-01-28	62.7000	62.7000	60.6500	60.6500	-3.730%	101	1,399	-29.761%
2026-01-27	62.0000	63.0500	60.4000	63.0000	+57.697%	260	1,429	-32.381%
2026-01-21	38.4800	39.9500	38.4800	39.9500	+4.883%	4	1,498	+6.633%
2026-01-20	38.0200	38.0900	38.0200	38.0900	-9.761%	2	1,497	+11.840%
2026-01-15	41.3000	42.2100	41.3000	42.2100	+0.380%	27	1,498	+0.924%
2026-01-14	43.4800	43.4800	42.0500	42.0500	-5.907%	3	1,497	+1.308%
2026-01-13	44.6400	44.6900	44.6400	44.6900	-9.167%	2	1,496	-4.677%
2026-01-12	49.3000	49.3000	49.2000	49.2000	-2.478%	2	1,495	-13.415%
2026-01-09	50.5500	50.5500	50.4500	50.4500	-8.439%	2	1,495	-15.560%
2026-01-05	55.1000	55.1000	55.1000	55.1000	+0.584%	5	1,500	-22.686%
2025-12-31	54.7800	54.7800	54.7800	54.7800	-7.153%	1	1,500	-22.234%
2025-12-19	59.0500	60.0000	59.0000	59.0000	+9.118%	17	1,500	-27.797%
2025-12-12	54.0700	54.0700	54.0700	54.0700	-10.033%	1	1,500	-21.213%
2025-12-09	60.1000	60.1000	60.1000	60.1000	-8.244%	3	1,499	-29.118%
2025-12-08	65.5000	65.5000	65.5000	65.5000	+2.057%	3	1,499	-34.962%
2025-12-05	64.1800	64.1800	64.1800	64.1800	+0.078%	2	1,499	-33.624%
2025-12-04	65.3100	65.3100	64.0500	64.1300	+13.104%	369	1,497	-33.572%
2025-12-03	56.7000	56.7000	56.7000	56.7000	-2.309%	1	1,497	-24.868%
2025-12-02	57.7500	58.0400	57.4000	58.0400	+5.336%	45	1,497	-26.602%
2025-11-26	55.1000	55.1000	55.1000	55.1000	0.000%	1	1,530	-22.686%
2025-11-25	53.4300	55.1000	53.4300	55.1000	+20.993%	4	1,530	-22.686%
2025-11-24	45.5400	45.5400	45.5400	45.5400	+8.300%	1	1,530	-6.456%
2025-11-21	42.4000	42.4000	42.0500	42.0500	-3.111%	41	1,530	+1.308%
2025-11-19	45.0000	45.0000	43.4000	43.4000	-8.090%	5	1,530	-1.843%
2025-11-18	46.5500	47.3200	46.5500	47.2200	-2.539%	4	1,527	-9.784%
2025-11-17	49.1300	49.8000	47.3600	48.4500	-2.769%	147	1,527	-12.074%
2025-11-14	48.8000	50.3000	48.8000	49.8300	-0.240%	4	1,575	-14.509%
2025-11-13	50.2300	50.3500	49.4500	49.9500	-4.035%	100	1,576	-14.715%
2025-11-12	55.0000	55.0000	52.0500	52.0500	-5.105%	4	1,676	-18.156%
2025-11-11	55.0000	55.0000	54.8500	54.8500	-1.791%	16	1,679	-22.334%
2025-11-10	55.8500	55.8500	55.8500	55.8500	+6.584%	5	1,679	-23.724%
2025-11-07	48.3300	52.4000	47.5500	52.4000	-0.399%	39	1,679	-18.702%
2025-11-06	52.8500	53.4000	52.6100	52.6100	-8.663%	13	1,678	-19.027%
2025-11-05	56.3500	59.5500	56.3500	57.6000	+3.411%	34	1,678	-26.042%
2025-11-04	55.7000	55.7000	55.7000	55.7000	-9.076%	1	1,679	-23.519%
2025-11-03	61.2600	61.2600	61.2600	61.2600	+2.015%	1	1,679	-30.460%
2025-10-31	63.5000	63.5000	60.0500	60.0500	-7.115%	7	1,679	-29.059%
2025-10-30	63.2500	68.9000	59.0500	64.6500	-26.367%	2,801	1,679	-34.107%
2025-10-29	87.8000	87.8000	87.8000	87.8000	-2.876%	1	2,312	-51.481%
2025-10-28	90.4000	90.4000	90.4000	90.4000	+5.423%	2	2,312	-52.876%
2025-10-27	86.3000	86.3000	85.7500	85.7500	+15.457%	4	2,313	-50.321%
2025-10-14	74.2700	74.2700	74.2700	74.2700	+2.019%	2	2,313	-42.642%
2025-10-10	72.0000	72.8000	72.0000	72.8000	-8.806%	2	2,311	-41.484%
2025-10-09	73.0000	79.8300	73.0000	79.8300	+7.951%	39	2,311	-46.637%
2025-10-08	73.9500	73.9500	73.9500	73.9500	-1.004%	1	2,323	-42.394%
2025-10-02	74.7000	74.7000	74.7000	74.7000	+6.898%	1	2,324	-42.972%
2025-10-01	71.0000	71.0000	69.8800	69.8800	-8.892%	2	2,325	-39.038%
2025-09-30	75.7700	76.8300	75.4800	76.7000	-4.933%	19	2,323	-44.459%
2025-09-29	81.1500	81.1500	80.6800	80.6800	-1.968%	10	2,319	-47.199%
2025-09-26	82.1000	82.3000	82.1000	82.3000	-2.661%	2	2,318	-48.238%
2025-09-25	84.5500	84.5500	84.5500	84.5500	-2.917%	1	2,318	-49.616%
2025-09-24	87.0900	87.0900	87.0900	87.0900	-7.695%	2	2,318	-51.085%
2025-09-19	96.3000	96.3000	94.2500	94.3500	-3.468%	3	2,319	-54.849%
2025-09-18	99.5500	99.8500	97.7400	97.7400	+2.603%	154	2,317	-56.415%
2025-09-17	92.6500	95.7600	92.6500	95.2600	+4.739%	36	2,465	-55.280%
2025-09-16	93.0000	93.0000	90.9500	90.9500	+6.200%	6	2,449	-53.161%
2025-09-15	84.6000	85.7000	84.1000	85.6400	+3.368%	34	2,451	-50.257%
2025-09-12	82.8500	82.8500	82.8500	82.8500	+3.666%	1	2,468	-48.582%
2025-09-11	79.8400	79.9400	79.8400	79.9200	-1.637%	173	2,468	-46.697%
2025-09-10	82.0900	82.0900	81.2500	81.2500	-2.753%	13	2,302	-47.569%
2025-09-08	82.5500	83.5500	82.5500	83.5500	+8.016%	2	2,301	-49.013%
2025-09-04	77.4500	77.7700	77.0600	77.3500	+5.310%	373	2,300	-44.926%
2025-09-03	73.7500	73.7500	73.4500	73.4500	+0.754%	3	2,124	-42.001%
2025-09-02	73.1000	73.7000	71.7500	72.9000	-3.635%	54	2,122	-41.564%
2025-08-29	76.7500	77.1000	75.6500	75.6500	-7.235%	48	2,082	-43.688%
2025-08-28	81.3500	81.6000	81.1500	81.5500	-4.452%	4	2,082	-47.762%
2025-08-25	85.4900	85.4900	85.3500	85.3500	-0.466%	2	2,080	-50.088%
2025-08-22	85.9500	85.9500	85.7500	85.7500	+6.854%	2	2,080	-50.321%
2025-08-21	80.5000	80.5000	80.2500	80.2500	-8.443%	3	2,079	-46.916%
2025-08-19	87.7000	87.7000	87.6500	87.6500	-14.203%	2	2,080	-51.398%
2025-08-13	102.1600	102.1600	102.1600	102.1600	-2.853%	1	2,079	-58.301%
2025-08-12	105.1600	105.1600	105.1600	105.1600	+9.348%	6	2,079	-59.490%
2025-08-08	96.1700	96.1700	96.1700	96.1700	-1.717%	4	2,073	-55.703%
2025-08-06	99.0000	99.0000	97.8500	97.8500	+0.308%	5	2,077	-56.464%
2025-08-05	95.0000	97.6000	95.0000	97.5500	+10.488%	5	2,079	-56.330%
2025-08-01	89.7700	89.7700	88.2900	88.2900	-13.058%	3	2,075	-51.750%
2025-07-31	101.5500	101.5500	101.5500	101.5500	+47.495%	3	2,073	-58.050%
2025-07-30	70.8000	70.8000	68.8300	68.8500	-8.929%	88	2,076	-38.126%
2025-07-29	75.6000	75.6000	75.6000	75.6000	+0.132%	2	2,042	-43.651%
2025-07-28	79.0700	79.0700	75.2500	75.5000	-2.392%	35	2,042	-43.576%
2025-07-25	77.2500	77.3500	77.2500	77.3500	+1.776%	4	2,043	-44.926%
2025-07-23	75.7600	76.0000	75.7600	76.0000	+3.401%	3	2,044	-43.947%
2025-07-22	73.1500	74.0000	73.1500	73.5000	-3.796%	36	2,044	-42.041%
2025-07-21	77.5800	77.5800	76.4000	76.4000	+4.372%	12	2,049	-44.241%
2025-07-18	73.0300	73.3000	73.0300	73.2000	-10.949%	4	2,058	-41.803%
2025-07-15	82.2500	82.2500	82.0000	82.2000	-4.084%	18	2,060	-48.175%
2025-07-08	86.3500	86.3500	85.7000	85.7000	-2.614%	3	2,067	-50.292%
2025-07-07	88.0000	88.0000	88.0000	88.0000	+2.326%	1	2,068	-51.591%
2025-07-03	85.7000	86.0000	85.7000	86.0000	-12.770%	16	2,053	-50.465%
2025-06-30	98.5900	98.5900	98.5900	98.5900	+5.704%	3	2,053	-56.791%
2025-06-27	93.2500	93.2700	93.2500	93.2700	+10.248%	2	2,050	-54.326%
2025-06-24	84.8800	84.8800	84.6000	84.6000	+8.880%	2	2,049	-49.645%
2025-06-23	77.7000	77.7000	77.7000	77.7000	-7.884%	2	2,049	-45.174%
2025-06-11	84.2300	84.5000	84.2300	84.3500	-1.690%	12	2,048	-49.496%
2025-06-10	86.0300	86.1000	85.6000	85.8000	-0.786%	18	2,051	-50.350%
2025-06-09	86.4800	86.4800	86.4800	86.4800	+14.015%	2	2,054	-50.740%
2025-06-02	72.4000	75.8500	72.4000	75.8500	+17.926%	18	2,056	-43.837%
2025-05-27	64.2900	64.3200	64.2900	64.3200	+4.466%	2	2,053	-33.769%
2025-05-23	61.5500	61.5700	61.5500	61.5700	-4.394%	4	2,054	-30.810%
2025-05-21	64.3500	64.4000	64.3500	64.4000	+1.194%	2	2,054	-33.851%
2025-05-16	63.6000	63.6400	63.6000	63.6400	-8.760%	4	2,053	-33.061%
2025-05-15	69.7500	69.7500	69.7500	69.7500	+27.771%	2	2,052	-38.925%
2025-05-12	54.5900	54.5900	54.5900	54.5900	+13.611%	1	2,050	-21.964%
2025-05-09	48.0000	48.0500	48.0000	48.0500	-8.038%	4	2,051	-11.342%
2025-05-08	52.2500	52.2500	52.2500	52.2500	+9.081%	1	2,052	-18.469%
2025-05-07	47.9000	47.9000	47.9000	47.9000	-4.162%	1	2,053	-11.065%
2025-05-05	48.9500	49.9800	48.8800	49.9800	+0.644%	64	2,053	-14.766%
2025-05-02	46.8000	49.7600	46.8000	49.6600	+26.201%	34	2,029	-14.217%
2025-05-01	39.3500	39.3500	39.3500	39.3500	+20.817%	1	2,025	+8.259%
2025-04-30	32.5700	32.5700	32.5700	32.5700	-7.472%	5	2,025	+30.795%
2025-04-28	35.2000	35.2000	35.2000	35.2000	+6.505%	1	2,025	+21.023%
2025-04-25	31.9500	33.0800	31.0000	33.0500	+14.360%	128	2,025	+28.896%
2025-04-24	27.2900	30.6000	27.2200	28.9000	+5.474%	1,998	2,009	+47.405%
2025-04-23	30.0300	32.8500	25.5700	27.4000	+10.040%	852	639	+55.474%
2025-04-22	24.8500	26.3300	23.1500	24.9000	+8.497%	268	231	+71.084%
2025-04-21	22.2700	23.4600	22.0100	22.9500	-21.779%	203	135	+85.621%
2025-04-15	29.3700	29.3700	29.3400	29.3400	-43.381%	2	2	+45.194%
2025-03-31	51.8200	51.8200	51.8200	51.8200	-26.361%	1	2	-17.792%
2025-03-07	65.1300	70.3700	65.1300	70.3700	0.000%	4	2	-39.463%