Dark

META20271217C1150
META Dec 17 2027 1150.00 Call (META271217C01150000)
option OPRA

EOD

Sep 17, 2026

33.70-6.207%(-2.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.7000	33.7000	33.7000	33.7000	-6.207%	1	526	0.000%
2026-09-16	35.9300	35.9300	35.9300	35.9300	+18.974%	1	527	-6.207%
2026-09-11	31.7500	31.7500	30.2000	30.2000	-3.514%	1,004	527	+11.589%
2026-09-10	32.3500	32.3500	30.5000	31.3000	-3.246%	1,310	1,056	+7.668%
2026-09-09	32.2000	32.3500	32.1500	32.3500	+52.235%	3	221	+4.173%
2026-09-02	21.2500	21.2500	21.2500	21.2500	+11.257%	95	219	+58.588%
2026-08-28	19.1000	19.1000	19.1000	19.1000	+20.657%	11	126	+76.440%
2026-08-20	15.8300	15.8300	15.8300	15.8300	-10.464%	1	115	+112.887%
2026-07-31	17.6800	17.6800	17.6800	17.6800	-66.227%	3	115	+90.611%
2026-07-15	54.3500	54.3500	52.3500	52.3500	+11.859%	2	113	-35.626%
2026-07-14	48.0000	48.0000	46.2500	46.8000	-4.275%	44	114	-27.991%
2026-07-10	48.8900	48.8900	48.8900	48.8900	+73.369%	1	135	-31.070%
2026-07-01	25.0000	30.0000	25.0000	28.2000	+54.521%	4	134	+19.504%
2026-06-24	18.3700	19.7800	18.2500	18.2500	-2.197%	16	132	+84.658%
2026-06-23	18.6600	18.6600	18.6600	18.6600	-1.789%	1	137	+80.600%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-13.832%	1	136	+77.368%
2026-06-18	21.2100	22.0500	21.2100	22.0500	-13.800%	10	135	+52.834%
2026-05-29	25.5800	25.5800	25.5800	25.5800	+14.095%	1	135	+31.744%
2026-05-19	22.4200	22.4200	22.4200	22.4200	-4.392%	1	135	+50.312%
2026-05-14	23.4500	23.4500	23.4500	23.4500	+16.609%	1	135	+43.710%
2026-05-13	20.2300	20.2300	20.1100	20.1100	-1.518%	2	136	+67.578%
2026-05-11	20.4200	20.4200	20.4200	20.4200	-7.182%	1	136	+65.034%
2026-05-08	22.0000	22.0000	22.0000	22.0000	-7.911%	1	136	+53.182%
2026-05-07	23.8900	23.8900	23.8900	23.8900	+2.400%	1	135	+41.063%
2026-05-06	21.8600	23.3300	21.8600	23.3300	+2.911%	2	135	+44.449%
2026-05-01	24.6500	24.6500	22.6700	22.6700	-3.737%	3	136	+48.655%
2026-04-30	22.9300	23.5500	22.9300	23.5500	-38.189%	4	136	+43.100%
2026-04-27	38.1000	38.1000	38.1000	38.1000	+5.833%	10	135	-11.549%
2026-04-20	36.0000	36.0000	36.0000	36.0000	+7.946%	2	145	-6.389%
2026-04-14	33.3500	33.3500	33.3500	33.3500	+25.992%	1	145	+1.049%
2026-04-10	26.3700	26.4700	26.3700	26.4700	+58.030%	2	146	+27.314%
2026-03-31	16.7500	16.7500	16.7500	16.7500	+17.626%	1	145	+101.194%
2026-03-30	14.3600	14.3600	14.2400	14.2400	-9.873%	2	146	+136.657%
2026-03-26	15.8000	15.8000	15.8000	15.8000	-23.189%	1	147	+113.291%
2026-03-25	20.3400	20.5700	20.3400	20.5700	-0.580%	2	146	+63.831%
2026-03-24	20.8000	20.9500	20.6700	20.6900	+0.730%	16	145	+62.881%
2026-03-20	20.7100	20.7100	20.5400	20.5400	-22.049%	3	152	+64.070%
2026-03-13	26.3500	26.3500	26.3500	26.3500	-8.188%	1	152	+27.894%
2026-03-12	29.2700	29.2700	28.7000	28.7000	-7.180%	7	151	+17.422%
2026-03-11	30.2000	30.9200	30.2000	30.9200	-0.993%	4	145	+8.991%
2026-03-10	30.7500	31.2300	30.7500	31.2300	-10.259%	10	149	+7.909%
2026-03-04	34.6500	34.8000	34.6500	34.8000	+14.098%	2	143	-3.161%
2026-02-27	30.5000	30.5000	30.5000	30.5000	-6.154%	2	144	+10.492%
2026-02-19	32.5000	32.5000	32.5000	32.5000	-0.184%	2	144	+3.692%
2026-02-18	31.6200	32.5600	31.4500	32.5600	-10.965%	24	146	+3.501%
2026-02-06	36.5700	36.5700	36.5700	36.5700	-8.023%	3	157	-7.848%
2026-02-04	39.5500	39.7600	39.5500	39.7600	-13.865%	2	157	-15.241%
2026-02-03	46.1600	46.1600	46.1600	46.1600	-9.667%	1	158	-26.993%
2026-01-30	51.1000	51.1000	51.1000	51.1000	-10.272%	1	159	-34.051%
2026-01-29	54.6800	56.9500	54.6800	56.9500	+27.263%	11	158	-40.825%
2026-01-28	44.7500	44.7500	44.7500	44.7500	+17.670%	1	148	-24.693%
2026-01-22	37.9500	38.0300	37.9500	38.0300	+32.278%	2	148	-11.386%
2026-01-21	28.6600	28.7500	28.6600	28.7500	+5.699%	2	147	+17.217%
2026-01-20	27.1300	27.2000	27.1300	27.2000	-10.936%	2	148	+23.897%
2026-01-14	30.5500	30.5500	30.5400	30.5400	-4.503%	2	149	+10.347%
2026-01-13	31.9500	31.9800	31.9500	31.9800	-14.492%	2	149	+5.378%
2026-01-02	37.3700	37.4000	37.3700	37.4000	-8.108%	2	148	-9.893%
2025-12-30	40.7000	40.7000	40.7000	40.7000	-2.163%	1	146	-17.199%
2025-12-24	41.6000	41.6000	41.6000	41.6000	-6.664%	1	146	-18.990%
2025-12-18	44.6100	44.6100	44.5700	44.5700	-6.991%	2	146	-24.389%
2025-12-04	47.3500	47.9200	47.3500	47.9200	+49.984%	19	146	-29.674%
2025-11-19	31.9500	31.9500	31.9500	31.9500	-7.445%	1	144	+5.477%
2025-11-18	32.8200	34.5200	32.8200	34.5200	-2.843%	2	143	-2.375%
2025-11-07	35.8800	35.8800	35.5300	35.5300	-13.299%	21	144	-5.151%
2025-11-04	43.3000	43.3000	40.9800	40.9800	-28.482%	3	132	-17.765%
2025-10-20	57.3000	57.3000	57.3000	57.3000	+4.087%	2	132	-41.187%
2025-10-17	55.0500	55.0500	55.0500	55.0500	+1.700%	1	132	-38.783%
2025-10-09	54.0000	54.1300	54.0000	54.1300	+1.367%	4	131	-37.742%
2025-10-06	50.4000	53.4000	50.1000	53.4000	+1.811%	7	130	-36.891%
2025-10-03	52.2500	52.4500	52.2500	52.4500	+3.350%	20	131	-35.748%
2025-10-01	49.3500	50.7500	49.3500	50.7500	-6.538%	11	116	-33.596%
2025-09-30	53.6000	54.4000	53.6000	54.3000	-5.696%	7	116	-37.937%
2025-09-26	57.5800	57.5800	57.5800	57.5800	-10.312%	1	116	-41.473%
2025-09-23	64.2000	64.2000	64.2000	64.2000	-6.003%	15	117	-47.508%
2025-09-19	68.3000	68.3000	68.3000	68.3000	-0.292%	1	105	-50.659%
2025-09-17	68.4000	68.5000	68.4000	68.5000	+10.217%	43	105	-50.803%
2025-09-15	59.9600	62.2000	59.9600	62.1500	+6.421%	3	83	-45.776%
2025-09-08	58.4000	58.4000	58.4000	58.4000	+7.156%	1	83	-42.295%
2025-08-29	54.8000	54.8000	54.5000	54.5000	-12.097%	4	81	-38.165%
2025-08-22	59.5000	62.0000	59.5000	62.0000	-3.049%	3	81	-45.645%
2025-08-19	64.7200	64.7200	63.9500	63.9500	-18.400%	4	80	-47.303%
2025-08-15	78.3700	78.3700	78.3700	78.3700	+1.123%	1	79	-56.999%
2025-08-12	77.5000	77.5000	77.5000	77.5000	+6.529%	1	79	-56.516%
2025-08-06	73.2600	73.2600	72.7500	72.7500	+0.622%	2	78	-53.677%
2025-08-05	72.3000	72.3000	72.3000	72.3000	+8.477%	1	77	-53.389%
2025-08-01	66.9900	66.9900	66.6500	66.6500	-12.094%	4	77	-49.437%
2025-07-31	73.9000	77.2700	71.6400	75.8200	+51.337%	56	77	-55.553%
2025-07-30	50.9800	50.9800	50.1000	50.1000	-6.355%	3	116	-32.735%
2025-07-22	53.4500	53.5000	53.4500	53.5000	-6.957%	2	117	-37.009%
2025-07-21	57.5000	57.5000	57.5000	57.5000	+12.195%	1	116	-41.391%
2025-07-18	51.2500	51.2500	51.2500	51.2500	-12.138%	2	115	-34.244%
2025-07-16	58.8200	58.8200	58.3300	58.3300	-8.113%	3	115	-42.225%
2025-07-10	62.4100	64.0600	62.4000	63.4800	-7.071%	144	113	-46.912%
2025-06-27	69.9000	69.9000	68.3100	68.3100	+3.673%	2	17	-50.666%
2025-06-09	66.6000	66.6000	65.8900	65.8900	+35.520%	4	17	-48.854%
2025-05-28	48.7800	48.7900	48.6200	48.6200	+3.513%	4	15	-30.687%
2025-05-19	46.9700	46.9700	46.9700	46.9700	+30.039%	1	13	-28.252%
2025-05-05	36.3300	36.4300	36.1200	36.1200	+56.364%	5	13	-6.700%
2025-04-25	23.1000	23.1000	23.1000	23.1000	-1.869%	4	15	+45.887%
2025-04-09	23.5400	23.5400	23.5400	23.5400	-40.810%	1	15	+43.161%
2025-04-01	40.0700	40.7300	39.1000	39.7700	-7.382%	82	15	-15.263%
2025-03-13	42.9400	42.9400	42.9400	42.9400	0.000%	1	0	-21.518%