Dark

META20271217C1100
META Dec 17 2027 1100.00 Call (META271217C01100000)
option OPRA

EOD

Jul 21, 2026

45.98-20.450%(-11.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	45.9800	45.9800	45.9800	45.9800	-20.450%	6	1,334	0.000%
2026-07-16	57.8000	57.8000	57.8000	57.8000	-4.336%	2	1,340	-20.450%
2026-07-15	58.2000	60.5000	58.2000	60.4200	+8.865%	5	1,342	-23.899%
2026-07-10	50.5300	55.7500	48.5000	55.5000	+41.762%	429	1,342	-17.153%
2026-07-09	36.7000	39.1500	36.7000	39.1500	+26.290%	13	1,360	+17.446%
2026-07-07	31.6800	32.2200	30.8200	31.0000	+4.342%	528	1,370	+48.323%
2026-07-06	29.8300	29.8300	29.7100	29.7100	-8.865%	250	1,434	+54.763%
2026-07-01	28.2800	33.4000	28.2800	32.6000	+71.579%	35	1,614	+41.043%
2026-06-26	19.8200	19.8200	19.0000	19.0000	+4.224%	4	1,634	+142.000%
2026-06-25	19.9500	19.9500	18.2300	18.2300	-18.797%	23	1,636	+152.222%
2026-06-23	26.7500	26.7500	21.5900	22.4500	+4.419%	40	1,634	+104.811%
2026-06-22	23.2000	23.2600	21.5000	21.5000	-12.281%	507	1,632	+113.860%
2026-06-18	24.9600	25.4000	23.0200	24.5100	+0.823%	88	1,331	+87.597%
2026-06-17	26.2000	26.2400	24.3000	24.3100	-6.500%	9	1,331	+89.140%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+6.122%	8	1,331	+76.846%
2026-06-12	24.5000	24.5000	24.5000	24.5000	+6.987%	12	1,332	+87.673%
2026-06-11	21.9000	23.9200	21.9000	22.9000	+3.902%	291	1,320	+100.786%
2026-06-10	25.2000	25.2000	22.0100	22.0400	-13.365%	34	1,079	+108.621%
2026-06-09	26.3800	26.3800	25.4400	25.4400	-7.659%	4	1,076	+80.739%
2026-06-08	26.9600	27.8000	26.3400	27.5500	+4.356%	25	1,074	+66.897%
2026-06-05	30.9500	31.6000	26.1500	26.4000	-29.787%	337	1,064	+74.167%
2026-06-04	37.6000	37.6000	37.6000	37.6000	+28.328%	6	785	+22.287%
2026-06-02	29.8100	29.8100	29.3000	29.3000	-2.980%	4	791	+56.928%
2026-06-01	30.4100	31.1500	30.1000	30.2000	-10.704%	608	788	+52.252%
2026-05-28	33.8200	33.8200	33.8200	33.8200	+1.714%	1	312	+35.955%
2026-05-27	33.2500	33.2500	33.2500	33.2500	+31.683%	5	312	+38.286%
2026-05-21	25.2500	25.2500	25.2500	25.2500	-11.154%	1	312	+82.099%
2026-05-14	28.4200	28.4200	28.4200	28.4200	+22.342%	1	312	+61.787%
2026-05-13	23.5000	23.5000	23.2300	23.2300	+3.153%	2	311	+97.934%
2026-05-12	22.5200	22.5200	22.5200	22.5200	-11.686%	1	311	+104.174%
2026-05-08	25.8000	26.0000	25.5000	25.5000	-5.134%	34	311	+80.314%
2026-05-07	26.7000	27.2300	26.7000	26.8800	+9.091%	6	321	+71.057%
2026-05-06	24.6700	24.6700	24.6400	24.6400	-1.794%	2	321	+86.607%
2026-05-05	25.0900	25.0900	25.0900	25.0900	-8.962%	1	323	+83.260%
2026-05-04	27.5300	28.0600	27.0800	27.5600	-1.817%	34	323	+66.836%
2026-05-01	28.1500	28.1500	28.0700	28.0700	+0.250%	2	322	+63.805%
2026-04-30	26.4800	29.0000	26.4800	28.0000	-37.008%	13	322	+64.214%
2026-04-17	44.3800	44.4500	44.3800	44.4500	+0.452%	2	315	+3.442%
2026-04-15	44.2500	44.2500	44.2500	44.2500	+12.825%	5	314	+3.910%
2026-04-14	39.1300	39.2200	39.1300	39.2200	+25.504%	2	314	+17.236%
2026-04-10	30.8200	31.2500	30.8200	31.2500	+2.124%	3	315	+47.136%
2026-04-08	23.2000	30.6000	23.2000	30.6000	+52.087%	2	316	+50.261%
2026-04-07	20.0100	20.1200	20.0100	20.1200	-5.761%	2	318	+128.529%
2026-04-06	22.4000	22.4000	21.3500	21.3500	+1.233%	8	319	+115.363%
2026-04-02	21.0900	21.0900	21.0900	21.0900	-14.788%	3	318	+118.018%
2026-04-01	24.7500	24.7500	24.7500	24.7500	+34.657%	5	318	+85.778%
2026-03-31	19.2000	19.2000	18.3800	18.3800	+6.059%	16	313	+150.163%
2026-03-30	17.2900	17.3300	17.2900	17.3300	+13.120%	9	314	+165.320%
2026-03-27	17.2100	17.2100	15.0500	15.3200	-19.368%	73	314	+200.131%
2026-03-26	19.0000	19.0000	19.0000	19.0000	-22.035%	1	328	+142.000%
2026-03-25	25.7700	25.7700	24.1300	24.3700	-0.935%	3	327	+88.675%
2026-03-24	24.5000	24.6000	24.5000	24.6000	-4.836%	2	328	+86.911%
2026-03-23	25.4500	25.8500	25.4500	25.8500	+2.702%	6	328	+77.872%
2026-03-20	25.1700	25.1700	25.1700	25.1700	-3.931%	1	334	+82.678%
2026-03-19	26.2000	26.2000	26.2000	26.2000	-34.826%	6	334	+75.496%
2026-03-04	40.2200	40.2200	40.2000	40.2000	+11.388%	2	328	+14.378%
2026-03-03	36.0900	36.0900	36.0900	36.0900	-6.016%	1	327	+27.404%
2026-03-02	38.2700	38.4000	38.2700	38.4000	+9.402%	2	327	+19.740%
2026-02-27	35.1000	35.1000	35.1000	35.1000	-7.995%	3	327	+30.997%
2026-02-25	38.1500	38.1500	38.1500	38.1500	-4.863%	1	328	+20.524%
2026-02-20	40.1000	40.1000	40.1000	40.1000	+6.933%	1	328	+14.663%
2026-02-18	37.2000	37.5000	37.2000	37.5000	+2.824%	3	328	+22.613%
2026-02-17	35.8800	36.4700	35.8800	36.4700	-8.596%	18	328	+26.076%
2026-02-12	41.1000	41.1000	39.9000	39.9000	-17.817%	3	331	+15.238%
2026-02-09	48.6000	48.6000	48.5500	48.5500	+13.435%	6	331	-5.294%
2026-02-06	42.8000	42.8000	42.8000	42.8000	-4.464%	20	331	+7.430%
2026-02-05	46.5000	46.5000	44.8000	44.8000	+0.992%	3	331	+2.634%
2026-02-04	44.3700	44.3700	44.3600	44.3600	-10.384%	2	334	+3.652%
2026-02-03	52.2400	52.2400	49.5000	49.5000	-7.251%	5	334	-7.111%
2026-02-02	53.3700	53.3700	53.3700	53.3700	-6.614%	3	333	-13.847%
2026-01-30	57.9000	58.1500	57.1500	57.1500	-13.671%	4	333	-19.545%
2026-01-29	68.6900	68.6900	62.0000	66.2000	+30.187%	12	334	-30.544%
2026-01-28	52.3500	52.3500	50.8500	50.8500	-1.910%	56	336	-9.577%
2026-01-27	51.8400	51.8400	51.8400	51.8400	-2.556%	3	363	-11.304%
2026-01-26	53.2000	53.2000	53.2000	53.2000	+11.765%	2	363	-13.571%
2026-01-23	47.7700	47.7700	47.6000	47.6000	+19.298%	5	363	-3.403%
2026-01-22	38.7500	39.9000	38.5500	39.9000	+17.353%	6	364	+15.238%
2026-01-21	32.8500	34.3000	32.8500	34.0000	+9.009%	8	364	+35.235%
2026-01-20	32.0000	32.0000	31.1900	31.1900	-9.594%	7	359	+47.419%
2026-01-15	34.5100	34.8000	33.8000	34.5000	-1.849%	8	360	+33.275%
2026-01-14	36.6000	36.6000	35.1500	35.1500	-4.328%	2	360	+30.811%
2026-01-13	36.6600	36.7400	36.6600	36.7400	-9.239%	2	360	+25.150%
2026-01-12	40.6000	40.7000	40.4800	40.4800	-2.926%	3	361	+13.587%
2026-01-09	41.7000	41.7000	41.7000	41.7000	+6.978%	1	362	+10.264%
2026-01-08	38.9800	38.9800	38.9800	38.9800	-7.146%	4	362	+17.958%
2026-01-07	41.9800	41.9800	41.9800	41.9800	-6.628%	1	362	+9.528%
2026-01-02	44.9600	44.9600	44.9600	44.9600	-5.447%	1	363	+2.269%
2025-12-24	47.5500	47.5500	47.2500	47.5500	+3.370%	6	366	-3.302%
2025-12-22	46.0000	46.0000	46.0000	46.0000	-8.730%	1	366	-0.043%
2025-12-18	50.4000	50.4000	50.4000	50.4000	+10.551%	1	365	-8.770%
2025-12-16	45.5900	45.5900	45.5900	45.5900	+2.151%	1	366	+0.855%
2025-12-12	45.4500	45.4500	44.6300	44.6300	-6.632%	15	366	+3.025%
2025-12-11	47.8000	47.8000	47.8000	47.8000	0.000%	1	361	-3.808%
2025-12-10	48.8000	48.8000	47.8000	47.8000	-4.591%	2	362	-3.808%
2025-12-09	50.1000	50.1000	50.1000	50.1000	-8.073%	13	363	-8.224%
2025-12-08	53.3000	54.5000	53.3000	54.5000	-3.454%	3	376	-15.633%
2025-12-05	56.1000	56.6000	56.1000	56.4500	+6.509%	19	377	-18.547%
2025-12-04	54.5000	55.0000	53.0000	53.0000	+9.323%	15	396	-13.245%
2025-12-02	48.4800	48.4800	48.4800	48.4800	+1.635%	4	399	-5.157%
2025-12-01	48.2000	48.2000	47.7000	47.7000	+2.979%	7	403	-3.606%
2025-11-26	46.3200	46.3200	46.3200	46.3200	+0.696%	1	408	-0.734%
2025-11-25	46.0000	46.0000	46.0000	46.0000	+16.162%	1	408	-0.043%
2025-11-24	36.7500	39.6000	36.7500	39.6000	+14.949%	20	408	+16.111%
2025-11-21	35.3000	35.3000	34.1500	34.4500	-12.005%	4	424	+33.469%
2025-11-20	39.1500	39.1500	39.1500	39.1500	+8.149%	5	423	+17.446%
2025-11-19	36.3500	36.3500	36.2000	36.2000	-2.373%	4	418	+27.017%
2025-11-18	37.0800	37.0800	37.0800	37.0800	-6.599%	1	419	+24.002%
2025-11-17	39.3000	39.7000	39.3000	39.7000	-6.368%	2	420	+15.819%
2025-11-14	40.7600	42.8500	40.7600	42.4000	-1.166%	6	418	+8.443%
2025-11-12	45.6100	45.9600	42.9000	42.9000	-10.829%	20	415	+7.179%
2025-11-10	47.1000	48.1100	46.0000	48.1100	+10.218%	29	409	-4.427%
2025-11-07	40.8000	43.6500	39.9500	43.6500	+2.225%	28	400	+5.338%
2025-11-06	42.7000	42.7000	42.7000	42.7000	-12.320%	3	422	+7.681%
2025-11-05	49.5600	49.8500	48.7000	48.7000	-1.616%	29	419	-5.585%
2025-11-03	51.4000	51.4000	49.3000	49.5000	-1.980%	44	387	-7.111%
2025-10-31	52.9000	52.9000	50.5000	50.5000	-6.221%	10	387	-8.950%
2025-10-30	49.8500	55.6000	47.5000	53.8500	-30.065%	57	382	-14.615%
2025-10-29	77.0000	77.0000	77.0000	77.0000	+5.119%	1	353	-40.286%
2025-10-28	74.1000	74.1000	73.2500	73.2500	+12.312%	14	352	-37.229%
2025-10-21	65.2200	65.2200	65.2200	65.2200	-0.046%	1	353	-29.500%
2025-10-20	65.1500	65.3000	65.1500	65.2500	+4.183%	3	354	-29.533%
2025-10-17	62.0000	62.6300	62.0000	62.6300	-1.957%	3	354	-26.585%
2025-10-16	63.8800	63.8800	63.8800	63.8800	+0.424%	1	356	-28.021%
2025-10-15	63.3900	63.6100	63.3900	63.6100	+4.245%	4	356	-27.716%
2025-10-13	62.1000	62.1000	60.2000	61.0200	+0.444%	8	355	-24.648%
2025-10-10	60.7500	60.7500	60.7500	60.7500	+1.250%	4	349	-24.313%
2025-10-08	60.0000	60.0000	60.0000	60.0000	+2.180%	1	349	-23.367%
2025-10-07	60.4200	60.4200	58.6500	58.7200	+1.416%	80	274	-21.696%
2025-10-06	57.9000	57.9000	57.9000	57.9000	-4.455%	1	274	-20.587%
2025-10-03	59.8500	60.6000	59.8500	60.6000	+3.856%	21	274	-24.125%
2025-10-01	60.2800	60.2800	56.9600	58.3500	-7.674%	15	294	-21.200%
2025-09-30	62.2000	63.2000	62.0000	63.2000	-4.532%	22	304	-27.247%
2025-09-29	67.6600	67.6600	66.2000	66.2000	-1.312%	25	294	-30.544%
2025-09-26	66.0000	67.0800	66.0000	67.0800	-4.171%	11	309	-31.455%
2025-09-25	70.0000	70.0000	70.0000	70.0000	-2.098%	1	319	-34.314%
2025-09-23	73.4200	73.4200	71.5000	71.5000	-9.494%	31	318	-35.692%
2025-09-17	78.9500	79.0000	78.9500	79.0000	+2.067%	2	302	-41.797%
2025-09-16	77.7500	77.7500	77.4000	77.4000	+4.242%	5	302	-40.594%
2025-09-15	70.6500	74.2500	70.2500	74.2500	+11.236%	44	301	-38.074%
2025-09-11	66.6500	66.7500	66.6500	66.7500	-1.184%	4	312	-31.116%
2025-09-10	67.6000	67.6000	67.5500	67.5500	-3.500%	28	311	-31.932%
2025-09-09	67.7000	70.0000	67.7000	70.0000	+6.318%	3	311	-34.314%
2025-09-05	65.8400	65.8400	65.8400	65.8400	+4.425%	25	310	-30.164%
2025-09-04	65.1000	65.6000	63.0500	63.0500	+6.593%	45	285	-27.074%
2025-09-03	59.2000	59.2000	59.1500	59.1500	-0.672%	2	277	-22.265%
2025-09-02	60.3500	60.3500	59.2800	59.5500	-3.249%	43	276	-22.788%
2025-08-29	62.0000	62.1000	61.5500	61.5500	-7.164%	11	260	-25.297%
2025-08-27	68.1000	68.8500	66.2000	66.3000	-0.030%	60	260	-30.649%
2025-08-21	65.8500	66.6500	65.8500	66.3200	-5.176%	21	232	-30.669%
2025-08-20	68.9000	69.9400	68.5000	69.9400	-11.424%	46	212	-34.258%
2025-08-18	78.5000	78.9600	78.0000	78.9600	-11.579%	6	181	-41.768%
2025-08-15	89.3000	89.3000	89.3000	89.3000	+8.902%	4	180	-48.511%
2025-08-14	82.0000	82.0000	82.0000	82.0000	-3.233%	4	176	-43.927%
2025-08-13	84.8000	84.8000	84.7400	84.7400	-3.562%	2	180	-45.740%
2025-08-12	89.2000	89.2000	87.2900	87.8700	+8.508%	7	180	-47.673%
2025-08-11	81.1300	81.1300	80.9800	80.9800	+0.772%	3	177	-43.221%
2025-08-08	80.3600	80.3600	80.3600	80.3600	-3.099%	1	174	-42.782%
2025-08-06	82.9300	82.9300	82.9300	82.9300	-1.274%	1	175	-44.556%
2025-08-04	78.3600	84.0000	78.3600	84.0000	+12.752%	63	174	-45.262%
2025-08-01	77.0000	77.0000	74.5000	74.5000	-11.667%	5	117	-38.282%
2025-07-31	83.4900	87.2100	81.1300	84.3400	+34.514%	60	121	-45.483%
2025-07-28	64.7000	64.7000	62.6500	62.7000	-1.523%	9	161	-26.667%
2025-07-25	64.0500	64.1000	63.4300	63.6700	+4.377%	12	160	-27.784%
2025-07-17	61.0000	61.0000	61.0000	61.0000	-2.400%	1	153	-24.623%
2025-07-16	66.6200	66.6200	62.5000	62.5000	-8.425%	7	153	-26.432%
2025-07-11	68.2500	68.2500	68.2500	68.2500	-5.195%	2	151	-32.630%
2025-07-10	70.8400	72.6300	70.8300	71.9900	-4.154%	144	149	-36.130%
2025-07-09	75.7800	76.4100	74.7300	75.1100	-1.624%	20	131	-38.783%
2025-07-03	74.9200	76.3500	74.9200	76.3500	+5.939%	2	120	-39.777%
2025-07-02	72.6400	72.9000	72.0700	72.0700	-10.081%	9	120	-36.201%
2025-06-30	81.1800	81.1800	80.1500	80.1500	+3.021%	3	119	-42.633%
2025-06-27	77.3000	77.8000	77.3000	77.8000	+11.175%	2	117	-40.900%
2025-06-24	69.9800	69.9800	69.9800	69.9800	+4.479%	4	116	-34.296%
2025-06-23	63.0000	66.9800	63.0000	66.9800	-4.763%	8	116	-31.353%
2025-06-11	72.7200	72.7200	70.3300	70.3300	-4.287%	12	112	-34.622%
2025-06-10	73.5000	73.5000	73.4800	73.4800	+0.685%	6	115	-37.425%
2025-06-09	73.9300	74.2000	72.9800	72.9800	+9.744%	61	116	-36.996%
2025-06-04	66.5000	66.5000	66.5000	66.5000	+28.230%	4	119	-30.857%
2025-05-30	54.1200	54.1200	51.8600	51.8600	-3.874%	26	119	-11.338%
2025-05-27	53.9500	53.9500	53.9500	53.9500	+4.050%	1	119	-14.773%
2025-05-20	51.9500	51.9500	51.8500	51.8500	-13.468%	4	119	-11.321%
2025-05-13	59.9200	59.9200	59.9200	59.9200	+14.351%	1	119	-23.264%
2025-05-12	48.5500	52.4000	48.5500	52.4000	+27.680%	14	119	-12.252%
2025-05-07	41.0400	41.0400	41.0400	41.0400	+4.694%	12	119	+12.037%
2025-05-06	39.2000	39.2000	39.2000	39.2000	-5.656%	1	107	+17.296%
2025-05-05	39.6000	41.5500	39.3300	41.5500	+45.331%	3	108	+10.662%
2025-04-30	26.9800	28.5900	26.9800	28.5900	+3.587%	6	107	+60.825%
2025-04-28	27.3200	28.5000	27.3200	27.6000	+2.412%	13	106	+66.594%
2025-04-25	26.9500	26.9500	26.9500	26.9500	+13.426%	10	93	+70.612%
2025-04-24	23.6500	23.7600	23.6500	23.7600	-3.806%	2	88	+93.519%
2025-04-23	24.7000	24.7000	24.7000	24.7000	+27.649%	5	88	+86.154%
2025-04-22	19.3400	19.3500	19.1000	19.3500	-35.500%	25	83	+137.623%
2025-04-08	30.0000	30.0000	30.0000	30.0000	+4.167%	30	83	+53.267%
2025-04-07	25.1000	28.8000	25.1000	28.8000	-0.861%	80	83	+59.653%
2025-04-04	26.5900	29.0500	26.5900	29.0500	-10.890%	26	43	+58.279%
2025-04-03	35.6000	35.6000	32.6000	32.6000	-25.909%	3	37	+41.043%
2025-03-19	44.0000	44.0000	44.0000	44.0000	-24.138%	4	35	+4.500%
2025-03-12	58.0000	58.0000	58.0000	58.0000	+12.099%	1	31	-20.724%
2025-03-11	52.9500	55.9000	51.7400	51.7400	-4.185%	31	30	-11.133%
2025-03-10	54.0000	54.0000	54.0000	54.0000	0.000%	1	1	-14.852%