Dark

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

EOD

Sep 17, 2026

39.60-1.980%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	39.0000	39.6000	39.0000	39.6000	-1.980%	2	1,581	0.000%
2026-09-16	41.5000	41.8000	40.4000	40.4000	+4.663%	535	1,581	-1.980%
2026-09-15	41.5900	41.7900	37.8000	38.6000	+9.040%	562	1,843	+2.591%
2026-09-10	35.3500	35.5200	35.3500	35.4000	-6.842%	4	1,648	+11.864%
2026-09-09	33.9900	38.3500	33.9900	38.0000	+40.481%	21	1,647	+4.211%
2026-09-04	24.7000	27.0500	24.7000	27.0500	-3.393%	2	1,648	+46.396%
2026-09-03	28.0000	28.0000	28.0000	28.0000	+20.586%	1	1,648	+41.429%
2026-09-02	23.2200	23.2200	23.2200	23.2200	+12.446%	1	1,649	+70.543%
2026-09-01	20.6500	20.6500	20.6500	20.6500	-3.953%	4	1,650	+91.768%
2026-08-28	23.4500	23.4500	21.5000	21.5000	+1.415%	5	1,650	+84.186%
2026-08-25	21.2000	21.2000	21.2000	21.2000	+13.369%	6	1,652	+86.792%
2026-08-20	18.7000	18.7000	18.7000	18.7000	-3.109%	1	1,658	+111.765%
2026-08-19	18.3000	19.3000	18.3000	19.3000	+5.464%	2	1,658	+105.181%
2026-08-18	18.4000	18.4000	18.3000	18.3000	-11.380%	4	1,657	+116.393%
2026-08-17	20.6500	20.6500	20.6500	20.6500	-18.379%	2	1,656	+91.768%
2026-08-13	25.3000	25.3000	25.3000	25.3000	+7.889%	9	1,657	+56.522%
2026-08-12	24.3400	24.6900	22.8200	23.4500	-16.190%	1,863	1,659	+68.870%
2026-08-11	28.8500	30.0000	27.8800	27.9800	+1.745%	898	2,374	+41.530%
2026-08-07	29.1000	29.1200	27.5000	27.5000	+2.612%	337	2,853	+44.000%
2026-08-06	27.4600	28.6000	26.1500	26.8000	+3.077%	2,892	2,602	+47.761%
2026-08-05	26.0000	26.0000	26.0000	26.0000	-2.439%	1	1,339	+52.308%
2026-08-04	26.6500	26.6500	26.6500	26.6500	-1.296%	1	1,338	+48.593%
2026-08-03	27.0000	27.0000	27.0000	27.0000	+28.571%	2	1,337	+46.667%
2026-07-31	21.0000	21.0000	21.0000	21.0000	+0.962%	2	1,337	+88.571%
2026-07-30	19.0000	20.8000	19.0000	20.8000	-29.034%	2	1,335	+90.385%
2026-07-28	30.7000	30.7000	29.3100	29.3100	-36.255%	2	1,335	+35.107%
2026-07-21	45.9800	45.9800	45.9800	45.9800	-20.450%	6	1,334	-13.876%
2026-07-16	57.8000	57.8000	57.8000	57.8000	-4.336%	2	1,340	-31.488%
2026-07-15	58.2000	60.5000	58.2000	60.4200	+8.865%	5	1,342	-34.459%
2026-07-10	50.5300	55.7500	48.5000	55.5000	+41.762%	429	1,342	-28.649%
2026-07-09	36.7000	39.1500	36.7000	39.1500	+26.290%	13	1,360	+1.149%
2026-07-07	31.6800	32.2200	30.8200	31.0000	+4.342%	528	1,370	+27.742%
2026-07-06	29.8300	29.8300	29.7100	29.7100	-8.865%	250	1,434	+33.288%
2026-07-01	28.2800	33.4000	28.2800	32.6000	+71.579%	35	1,614	+21.472%
2026-06-26	19.8200	19.8200	19.0000	19.0000	+4.224%	4	1,634	+108.421%
2026-06-25	19.9500	19.9500	18.2300	18.2300	-18.797%	23	1,636	+117.224%
2026-06-23	26.7500	26.7500	21.5900	22.4500	+4.419%	40	1,634	+76.392%
2026-06-22	23.2000	23.2600	21.5000	21.5000	-12.281%	507	1,632	+84.186%
2026-06-18	24.9600	25.4000	23.0200	24.5100	+0.823%	88	1,331	+61.567%
2026-06-17	26.2000	26.2400	24.3000	24.3100	-6.500%	9	1,331	+62.896%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+6.122%	8	1,331	+52.308%
2026-06-12	24.5000	24.5000	24.5000	24.5000	+6.987%	12	1,332	+61.633%
2026-06-11	21.9000	23.9200	21.9000	22.9000	+3.902%	291	1,320	+72.926%
2026-06-10	25.2000	25.2000	22.0100	22.0400	-13.365%	34	1,079	+79.673%
2026-06-09	26.3800	26.3800	25.4400	25.4400	-7.659%	4	1,076	+55.660%
2026-06-08	26.9600	27.8000	26.3400	27.5500	+4.356%	25	1,074	+43.739%
2026-06-05	30.9500	31.6000	26.1500	26.4000	-29.787%	337	1,064	+50.000%
2026-06-04	37.6000	37.6000	37.6000	37.6000	+28.328%	6	785	+5.319%
2026-06-02	29.8100	29.8100	29.3000	29.3000	-2.980%	4	791	+35.154%
2026-06-01	30.4100	31.1500	30.1000	30.2000	-10.704%	608	788	+31.126%
2026-05-28	33.8200	33.8200	33.8200	33.8200	+1.714%	1	312	+17.090%
2026-05-27	33.2500	33.2500	33.2500	33.2500	+31.683%	5	312	+19.098%
2026-05-21	25.2500	25.2500	25.2500	25.2500	-11.154%	1	312	+56.832%
2026-05-14	28.4200	28.4200	28.4200	28.4200	+22.342%	1	312	+39.338%
2026-05-13	23.5000	23.5000	23.2300	23.2300	+3.153%	2	311	+70.469%
2026-05-12	22.5200	22.5200	22.5200	22.5200	-11.686%	1	311	+75.844%
2026-05-08	25.8000	26.0000	25.5000	25.5000	-5.134%	34	311	+55.294%
2026-05-07	26.7000	27.2300	26.7000	26.8800	+9.091%	6	321	+47.321%
2026-05-06	24.6700	24.6700	24.6400	24.6400	-1.794%	2	321	+60.714%
2026-05-05	25.0900	25.0900	25.0900	25.0900	-8.962%	1	323	+57.832%
2026-05-04	27.5300	28.0600	27.0800	27.5600	-1.817%	34	323	+43.687%
2026-05-01	28.1500	28.1500	28.0700	28.0700	+0.250%	2	322	+41.076%
2026-04-30	26.4800	29.0000	26.4800	28.0000	-37.008%	13	322	+41.429%
2026-04-17	44.3800	44.4500	44.3800	44.4500	+0.452%	2	315	-10.911%
2026-04-15	44.2500	44.2500	44.2500	44.2500	+12.825%	5	314	-10.508%
2026-04-14	39.1300	39.2200	39.1300	39.2200	+25.504%	2	314	+0.969%
2026-04-10	30.8200	31.2500	30.8200	31.2500	+2.124%	3	315	+26.720%
2026-04-08	23.2000	30.6000	23.2000	30.6000	+52.087%	2	316	+29.412%
2026-04-07	20.0100	20.1200	20.0100	20.1200	-5.761%	2	318	+96.819%
2026-04-06	22.4000	22.4000	21.3500	21.3500	+1.233%	8	319	+85.480%
2026-04-02	21.0900	21.0900	21.0900	21.0900	-14.788%	3	318	+87.767%
2026-04-01	24.7500	24.7500	24.7500	24.7500	+34.657%	5	318	+60.000%
2026-03-31	19.2000	19.2000	18.3800	18.3800	+6.059%	16	313	+115.452%
2026-03-30	17.2900	17.3300	17.2900	17.3300	+13.120%	9	314	+128.505%
2026-03-27	17.2100	17.2100	15.0500	15.3200	-19.368%	73	314	+158.486%
2026-03-26	19.0000	19.0000	19.0000	19.0000	-22.035%	1	328	+108.421%
2026-03-25	25.7700	25.7700	24.1300	24.3700	-0.935%	3	327	+62.495%
2026-03-24	24.5000	24.6000	24.5000	24.6000	-4.836%	2	328	+60.976%
2026-03-23	25.4500	25.8500	25.4500	25.8500	+2.702%	6	328	+53.191%
2026-03-20	25.1700	25.1700	25.1700	25.1700	-3.931%	1	334	+57.330%
2026-03-19	26.2000	26.2000	26.2000	26.2000	-34.826%	6	334	+51.145%
2026-03-04	40.2200	40.2200	40.2000	40.2000	+11.388%	2	328	-1.493%
2026-03-03	36.0900	36.0900	36.0900	36.0900	-6.016%	1	327	+9.726%
2026-03-02	38.2700	38.4000	38.2700	38.4000	+9.402%	2	327	+3.125%
2026-02-27	35.1000	35.1000	35.1000	35.1000	-7.995%	3	327	+12.821%
2026-02-25	38.1500	38.1500	38.1500	38.1500	-4.863%	1	328	+3.801%
2026-02-20	40.1000	40.1000	40.1000	40.1000	+6.933%	1	328	-1.247%
2026-02-18	37.2000	37.5000	37.2000	37.5000	+2.824%	3	328	+5.600%
2026-02-17	35.8800	36.4700	35.8800	36.4700	-8.596%	18	328	+8.582%
2026-02-12	41.1000	41.1000	39.9000	39.9000	-17.817%	3	331	-0.752%
2026-02-09	48.6000	48.6000	48.5500	48.5500	+13.435%	6	331	-18.435%
2026-02-06	42.8000	42.8000	42.8000	42.8000	-4.464%	20	331	-7.477%
2026-02-05	46.5000	46.5000	44.8000	44.8000	+0.992%	3	331	-11.607%
2026-02-04	44.3700	44.3700	44.3600	44.3600	-10.384%	2	334	-10.730%
2026-02-03	52.2400	52.2400	49.5000	49.5000	-7.251%	5	334	-20.000%
2026-02-02	53.3700	53.3700	53.3700	53.3700	-6.614%	3	333	-25.801%
2026-01-30	57.9000	58.1500	57.1500	57.1500	-13.671%	4	333	-30.709%
2026-01-29	68.6900	68.6900	62.0000	66.2000	+30.187%	12	334	-40.181%
2026-01-28	52.3500	52.3500	50.8500	50.8500	-1.910%	56	336	-22.124%
2026-01-27	51.8400	51.8400	51.8400	51.8400	-2.556%	3	363	-23.611%
2026-01-26	53.2000	53.2000	53.2000	53.2000	+11.765%	2	363	-25.564%
2026-01-23	47.7700	47.7700	47.6000	47.6000	+19.298%	5	363	-16.807%
2026-01-22	38.7500	39.9000	38.5500	39.9000	+17.353%	6	364	-0.752%
2026-01-21	32.8500	34.3000	32.8500	34.0000	+9.009%	8	364	+16.471%
2026-01-20	32.0000	32.0000	31.1900	31.1900	-9.594%	7	359	+26.964%
2026-01-15	34.5100	34.8000	33.8000	34.5000	-1.849%	8	360	+14.783%
2026-01-14	36.6000	36.6000	35.1500	35.1500	-4.328%	2	360	+12.660%
2026-01-13	36.6600	36.7400	36.6600	36.7400	-9.239%	2	360	+7.784%
2026-01-12	40.6000	40.7000	40.4800	40.4800	-2.926%	3	361	-2.174%
2026-01-09	41.7000	41.7000	41.7000	41.7000	+6.978%	1	362	-5.036%
2026-01-08	38.9800	38.9800	38.9800	38.9800	-7.146%	4	362	+1.591%
2026-01-07	41.9800	41.9800	41.9800	41.9800	-6.628%	1	362	-5.669%
2026-01-02	44.9600	44.9600	44.9600	44.9600	-5.447%	1	363	-11.922%
2025-12-24	47.5500	47.5500	47.2500	47.5500	+3.370%	6	366	-16.719%
2025-12-22	46.0000	46.0000	46.0000	46.0000	-8.730%	1	366	-13.913%
2025-12-18	50.4000	50.4000	50.4000	50.4000	+10.551%	1	365	-21.429%
2025-12-16	45.5900	45.5900	45.5900	45.5900	+2.151%	1	366	-13.139%
2025-12-12	45.4500	45.4500	44.6300	44.6300	-6.632%	15	366	-11.270%
2025-12-11	47.8000	47.8000	47.8000	47.8000	0.000%	1	361	-17.155%
2025-12-10	48.8000	48.8000	47.8000	47.8000	-4.591%	2	362	-17.155%
2025-12-09	50.1000	50.1000	50.1000	50.1000	-8.073%	13	363	-20.958%
2025-12-08	53.3000	54.5000	53.3000	54.5000	-3.454%	3	376	-27.339%
2025-12-05	56.1000	56.6000	56.1000	56.4500	+6.509%	19	377	-29.849%
2025-12-04	54.5000	55.0000	53.0000	53.0000	+9.323%	15	396	-25.283%
2025-12-02	48.4800	48.4800	48.4800	48.4800	+1.635%	4	399	-18.317%
2025-12-01	48.2000	48.2000	47.7000	47.7000	+2.979%	7	403	-16.981%
2025-11-26	46.3200	46.3200	46.3200	46.3200	+0.696%	1	408	-14.508%
2025-11-25	46.0000	46.0000	46.0000	46.0000	+16.162%	1	408	-13.913%
2025-11-24	36.7500	39.6000	36.7500	39.6000	+14.949%	20	408	0.000%
2025-11-21	35.3000	35.3000	34.1500	34.4500	-12.005%	4	424	+14.949%
2025-11-20	39.1500	39.1500	39.1500	39.1500	+8.149%	5	423	+1.149%
2025-11-19	36.3500	36.3500	36.2000	36.2000	-2.373%	4	418	+9.392%
2025-11-18	37.0800	37.0800	37.0800	37.0800	-6.599%	1	419	+6.796%
2025-11-17	39.3000	39.7000	39.3000	39.7000	-6.368%	2	420	-0.252%
2025-11-14	40.7600	42.8500	40.7600	42.4000	-1.166%	6	418	-6.604%
2025-11-12	45.6100	45.9600	42.9000	42.9000	-10.829%	20	415	-7.692%
2025-11-10	47.1000	48.1100	46.0000	48.1100	+10.218%	29	409	-17.689%
2025-11-07	40.8000	43.6500	39.9500	43.6500	+2.225%	28	400	-9.278%
2025-11-06	42.7000	42.7000	42.7000	42.7000	-12.320%	3	422	-7.260%
2025-11-05	49.5600	49.8500	48.7000	48.7000	-1.616%	29	419	-18.686%
2025-11-03	51.4000	51.4000	49.3000	49.5000	-1.980%	44	387	-20.000%
2025-10-31	52.9000	52.9000	50.5000	50.5000	-6.221%	10	387	-21.584%
2025-10-30	49.8500	55.6000	47.5000	53.8500	-30.065%	57	382	-26.462%
2025-10-29	77.0000	77.0000	77.0000	77.0000	+5.119%	1	353	-48.571%
2025-10-28	74.1000	74.1000	73.2500	73.2500	+12.312%	14	352	-45.939%
2025-10-21	65.2200	65.2200	65.2200	65.2200	-0.046%	1	353	-39.282%
2025-10-20	65.1500	65.3000	65.1500	65.2500	+4.183%	3	354	-39.310%
2025-10-17	62.0000	62.6300	62.0000	62.6300	-1.957%	3	354	-36.772%
2025-10-16	63.8800	63.8800	63.8800	63.8800	+0.424%	1	356	-38.009%
2025-10-15	63.3900	63.6100	63.3900	63.6100	+4.245%	4	356	-37.746%
2025-10-13	62.1000	62.1000	60.2000	61.0200	+0.444%	8	355	-35.103%
2025-10-10	60.7500	60.7500	60.7500	60.7500	+1.250%	4	349	-34.815%
2025-10-08	60.0000	60.0000	60.0000	60.0000	+2.180%	1	349	-34.000%
2025-10-07	60.4200	60.4200	58.6500	58.7200	+1.416%	80	274	-32.561%
2025-10-06	57.9000	57.9000	57.9000	57.9000	-4.455%	1	274	-31.606%
2025-10-03	59.8500	60.6000	59.8500	60.6000	+3.856%	21	274	-34.653%
2025-10-01	60.2800	60.2800	56.9600	58.3500	-7.674%	15	294	-32.134%
2025-09-30	62.2000	63.2000	62.0000	63.2000	-4.532%	22	304	-37.342%
2025-09-29	67.6600	67.6600	66.2000	66.2000	-1.312%	25	294	-40.181%
2025-09-26	66.0000	67.0800	66.0000	67.0800	-4.171%	11	309	-40.966%
2025-09-25	70.0000	70.0000	70.0000	70.0000	-2.098%	1	319	-43.429%
2025-09-23	73.4200	73.4200	71.5000	71.5000	-9.494%	31	318	-44.615%
2025-09-17	78.9500	79.0000	78.9500	79.0000	+2.067%	2	302	-49.873%
2025-09-16	77.7500	77.7500	77.4000	77.4000	+4.242%	5	302	-48.837%
2025-09-15	70.6500	74.2500	70.2500	74.2500	+11.236%	44	301	-46.667%
2025-09-11	66.6500	66.7500	66.6500	66.7500	-1.184%	4	312	-40.674%
2025-09-10	67.6000	67.6000	67.5500	67.5500	-3.500%	28	311	-41.377%
2025-09-09	67.7000	70.0000	67.7000	70.0000	+6.318%	3	311	-43.429%
2025-09-05	65.8400	65.8400	65.8400	65.8400	+4.425%	25	310	-39.854%
2025-09-04	65.1000	65.6000	63.0500	63.0500	+6.593%	45	285	-37.193%
2025-09-03	59.2000	59.2000	59.1500	59.1500	-0.672%	2	277	-33.052%
2025-09-02	60.3500	60.3500	59.2800	59.5500	-3.249%	43	276	-33.501%
2025-08-29	62.0000	62.1000	61.5500	61.5500	-7.164%	11	260	-35.662%
2025-08-27	68.1000	68.8500	66.2000	66.3000	-0.030%	60	260	-40.271%
2025-08-21	65.8500	66.6500	65.8500	66.3200	-5.176%	21	232	-40.290%
2025-08-20	68.9000	69.9400	68.5000	69.9400	-11.424%	46	212	-43.380%
2025-08-18	78.5000	78.9600	78.0000	78.9600	-11.579%	6	181	-49.848%
2025-08-15	89.3000	89.3000	89.3000	89.3000	+8.902%	4	180	-55.655%
2025-08-14	82.0000	82.0000	82.0000	82.0000	-3.233%	4	176	-51.707%
2025-08-13	84.8000	84.8000	84.7400	84.7400	-3.562%	2	180	-53.269%
2025-08-12	89.2000	89.2000	87.2900	87.8700	+8.508%	7	180	-54.933%
2025-08-11	81.1300	81.1300	80.9800	80.9800	+0.772%	3	177	-51.099%
2025-08-08	80.3600	80.3600	80.3600	80.3600	-3.099%	1	174	-50.722%
2025-08-06	82.9300	82.9300	82.9300	82.9300	-1.274%	1	175	-52.249%
2025-08-04	78.3600	84.0000	78.3600	84.0000	+12.752%	63	174	-52.857%
2025-08-01	77.0000	77.0000	74.5000	74.5000	-11.667%	5	117	-46.846%
2025-07-31	83.4900	87.2100	81.1300	84.3400	+34.514%	60	121	-53.047%
2025-07-28	64.7000	64.7000	62.6500	62.7000	-1.523%	9	161	-36.842%
2025-07-25	64.0500	64.1000	63.4300	63.6700	+4.377%	12	160	-37.804%
2025-07-17	61.0000	61.0000	61.0000	61.0000	-2.400%	1	153	-35.082%
2025-07-16	66.6200	66.6200	62.5000	62.5000	-8.425%	7	153	-36.640%
2025-07-11	68.2500	68.2500	68.2500	68.2500	-5.195%	2	151	-41.978%
2025-07-10	70.8400	72.6300	70.8300	71.9900	-4.154%	144	149	-44.992%
2025-07-09	75.7800	76.4100	74.7300	75.1100	-1.624%	20	131	-47.277%
2025-07-03	74.9200	76.3500	74.9200	76.3500	+5.939%	2	120	-48.134%
2025-07-02	72.6400	72.9000	72.0700	72.0700	-10.081%	9	120	-45.053%
2025-06-30	81.1800	81.1800	80.1500	80.1500	+3.021%	3	119	-50.593%
2025-06-27	77.3000	77.8000	77.3000	77.8000	+11.175%	2	117	-49.100%
2025-06-24	69.9800	69.9800	69.9800	69.9800	+4.479%	4	116	-43.412%
2025-06-23	63.0000	66.9800	63.0000	66.9800	-4.763%	8	116	-40.878%
2025-06-11	72.7200	72.7200	70.3300	70.3300	-4.287%	12	112	-43.694%
2025-06-10	73.5000	73.5000	73.4800	73.4800	+0.685%	6	115	-46.108%
2025-06-09	73.9300	74.2000	72.9800	72.9800	+9.744%	61	116	-45.739%
2025-06-04	66.5000	66.5000	66.5000	66.5000	+28.230%	4	119	-40.451%
2025-05-30	54.1200	54.1200	51.8600	51.8600	-3.874%	26	119	-23.641%
2025-05-27	53.9500	53.9500	53.9500	53.9500	+4.050%	1	119	-26.599%
2025-05-20	51.9500	51.9500	51.8500	51.8500	-13.468%	4	119	-23.626%
2025-05-13	59.9200	59.9200	59.9200	59.9200	+14.351%	1	119	-33.912%
2025-05-12	48.5500	52.4000	48.5500	52.4000	+27.680%	14	119	-24.427%
2025-05-07	41.0400	41.0400	41.0400	41.0400	+4.694%	12	119	-3.509%
2025-05-06	39.2000	39.2000	39.2000	39.2000	-5.656%	1	107	+1.020%
2025-05-05	39.6000	41.5500	39.3300	41.5500	+45.331%	3	108	-4.693%
2025-04-30	26.9800	28.5900	26.9800	28.5900	+3.587%	6	107	+38.510%
2025-04-28	27.3200	28.5000	27.3200	27.6000	+2.412%	13	106	+43.478%
2025-04-25	26.9500	26.9500	26.9500	26.9500	+13.426%	10	93	+46.939%
2025-04-24	23.6500	23.7600	23.6500	23.7600	-3.806%	2	88	+66.667%
2025-04-23	24.7000	24.7000	24.7000	24.7000	+27.649%	5	88	+60.324%
2025-04-22	19.3400	19.3500	19.1000	19.3500	-35.500%	25	83	+104.651%
2025-04-08	30.0000	30.0000	30.0000	30.0000	+4.167%	30	83	+32.000%
2025-04-07	25.1000	28.8000	25.1000	28.8000	-0.861%	80	83	+37.500%
2025-04-04	26.5900	29.0500	26.5900	29.0500	-10.890%	26	43	+36.317%
2025-04-03	35.6000	35.6000	32.6000	32.6000	-25.909%	3	37	+21.472%
2025-03-19	44.0000	44.0000	44.0000	44.0000	-24.138%	4	35	-10.000%
2025-03-12	58.0000	58.0000	58.0000	58.0000	+12.099%	1	31	-31.724%
2025-03-11	52.9500	55.9000	51.7400	51.7400	-4.185%	31	30	-23.463%
2025-03-10	54.0000	54.0000	54.0000	54.0000	0.000%	1	1	-26.667%