Dark

META20271217C1200
META Dec 17 2027 1200.00 Call (META271217C01200000)
option OPRA

EOD

Sep 17, 2026

29.32-5.328%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.3200	29.3200	29.3200	29.3200	-5.328%	1	793	0.000%
2026-09-16	31.3500	31.5000	30.7000	30.9700	+0.978%	7	793	-5.328%
2026-09-10	30.7300	31.3500	30.6700	30.6700	+4.855%	25	789	-4.402%
2026-09-09	24.5500	29.2500	24.5500	29.2500	+40.828%	19	789	+0.239%
2026-09-08	20.7700	20.7700	20.7700	20.7700	+8.743%	1	788	+41.165%
2026-09-04	19.1000	19.1000	19.1000	19.1000	-3.778%	1	786	+53.508%
2026-09-03	19.8500	19.8500	19.8500	19.8500	+21.929%	3	786	+47.708%
2026-09-01	16.2800	16.2800	16.2800	16.2800	+4.292%	1	788	+80.098%
2026-08-31	14.9000	15.6100	14.9000	15.6100	-5.106%	3	787	+87.828%
2026-08-28	16.3000	16.4500	16.3000	16.4500	-10.354%	36	787	+78.237%
2026-08-27	18.4200	18.5800	18.3500	18.3500	+19.079%	109	761	+59.782%
2026-08-24	15.4100	15.4100	15.4100	15.4100	+4.404%	1	708	+90.266%
2026-08-19	13.5000	14.7600	13.5000	14.7600	+8.291%	10	708	+98.645%
2026-08-18	13.6500	13.6500	13.6300	13.6300	-24.779%	3	705	+115.114%
2026-08-14	18.1200	18.1200	18.1200	18.1200	-1.789%	1	702	+61.810%
2026-08-13	18.4500	18.4500	18.4500	18.4500	+3.944%	1	701	+58.916%
2026-08-12	18.1400	18.1400	17.7500	17.7500	-17.327%	2	702	+65.183%
2026-08-11	21.0700	21.6200	21.0700	21.4700	+4.173%	100	700	+36.563%
2026-08-10	20.6100	20.6100	20.6100	20.6100	+4.460%	11	618	+42.261%
2026-08-05	19.7800	19.7800	19.7300	19.7300	+3.353%	10	612	+48.606%
2026-08-04	19.0900	19.0900	19.0900	19.0900	+41.407%	1	603	+53.588%
2026-07-30	14.4500	14.4500	12.7300	13.5000	-52.797%	36	604	+117.185%
2026-07-24	28.6000	28.6000	28.6000	28.6000	+2.326%	2	616	+2.517%
2026-07-23	28.7300	28.8500	27.9000	27.9500	-34.879%	106	616	+4.902%
2026-07-16	42.9200	42.9200	42.9200	42.9200	+3.000%	10	558	-31.687%
2026-07-13	41.6700	41.6700	41.6700	41.6700	-5.596%	2	548	-29.638%
2026-07-10	37.5000	44.9500	37.5000	44.1400	+54.606%	18	548	-33.575%
2026-07-09	27.6500	28.5500	27.5000	28.5500	+13.474%	7	548	+2.697%
2026-07-01	21.2600	25.1600	21.2600	25.1600	+65.963%	46	546	+16.534%
2026-06-26	15.2500	15.2500	15.1600	15.1600	+6.014%	5	520	+93.404%
2026-06-25	15.4500	15.4500	14.1500	14.3000	-15.485%	28	517	+105.035%
2026-06-24	16.1800	16.9200	16.1800	16.9200	-7.288%	2	515	+73.286%
2026-06-23	18.2500	18.2500	18.2500	18.2500	+3.107%	1	515	+60.658%
2026-06-22	18.7500	18.7500	17.6900	17.7000	-5.600%	5	514	+65.650%
2026-06-18	18.9000	18.9500	18.0800	18.7500	-10.799%	6	515	+56.373%
2026-06-16	21.0000	21.9400	20.8800	21.0200	-5.528%	16	515	+39.486%
2026-06-15	21.5100	22.2500	21.4200	22.2500	+27.800%	7	514	+31.775%
2026-06-12	17.1500	17.6900	15.5600	17.4100	+5.324%	33	515	+68.409%
2026-06-11	16.2400	16.5300	16.2400	16.5300	-14.794%	6	506	+77.374%
2026-06-09	20.5500	20.5500	19.4000	19.4000	-6.596%	15	506	+51.134%
2026-06-08	20.8000	20.8000	20.7700	20.7700	-10.667%	10	511	+41.165%
2026-06-02	23.2500	23.2500	23.2500	23.2500	-1.064%	1	501	+26.108%
2026-06-01	23.5000	23.5000	23.5000	23.5000	-6.188%	1	500	+24.766%
2026-05-29	25.0500	25.0500	25.0500	25.0500	-0.080%	1	499	+17.046%
2026-05-28	25.0000	25.0700	25.0000	25.0700	+35.807%	7	498	+16.953%
2026-05-19	18.4600	18.4600	18.4600	18.4600	-6.768%	1	497	+58.830%
2026-05-18	19.8000	19.8000	19.8000	19.8000	-1.247%	1	498	+48.081%
2026-05-14	20.4500	20.4500	20.0500	20.0500	+2.036%	2	498	+46.234%
2026-05-13	18.9900	19.6500	18.9900	19.6500	+0.976%	2	500	+49.211%
2026-05-08	19.4600	19.4600	19.4600	19.4600	-10.323%	2	500	+50.668%
2026-05-07	21.7000	21.7000	21.7000	21.7000	+14.572%	2	501	+35.115%
2026-05-05	18.9400	18.9400	18.9400	18.9400	-7.700%	1	501	+54.805%
2026-05-04	20.1800	20.5800	19.8700	20.5200	+2.857%	48	501	+42.885%
2026-05-01	20.9600	20.9900	19.9500	19.9500	+0.758%	10	505	+46.967%
2026-04-30	19.7400	19.8000	19.7400	19.8000	-38.586%	10	505	+48.081%
2026-04-24	32.5000	32.5000	32.2400	32.2400	-3.531%	4	505	-9.057%
2026-04-17	33.4200	33.4200	33.4200	33.4200	+10.662%	1	504	-12.268%
2026-04-16	30.2000	30.2000	30.2000	30.2000	-2.738%	1	505	-2.914%
2026-04-15	31.0500	31.0500	31.0500	31.0500	+7.813%	4	505	-5.572%
2026-04-14	28.5800	28.8000	28.5800	28.8000	+28.000%	2	509	+1.806%
2026-04-10	22.6500	22.6600	22.3900	22.5000	+51.007%	13	508	+30.311%
2026-04-07	14.4500	14.9000	14.4500	14.9000	-3.247%	2	501	+96.779%
2026-04-06	16.1200	16.1200	15.4000	15.4000	+2.667%	2	502	+90.390%
2026-04-02	14.2200	15.0000	14.2200	15.0000	-12.791%	2	504	+95.467%
2026-04-01	16.2600	17.2000	15.9000	17.2000	+11.543%	10	504	+70.465%
2026-03-31	12.9300	15.4200	12.9300	15.4200	+26.187%	20	509	+90.143%
2026-03-30	11.8000	12.5300	11.8000	12.2200	+9.107%	9	517	+139.935%
2026-03-27	12.3000	12.3400	11.2000	11.2000	-15.472%	11	522	+161.786%
2026-03-26	15.0000	15.0000	13.2500	13.2500	-24.156%	3	521	+121.283%
2026-03-25	18.0000	18.4800	17.3600	17.4700	-0.171%	15	521	+67.831%
2026-03-24	17.5000	17.5000	17.5000	17.5000	-1.353%	10	529	+67.543%
2026-03-20	18.8800	18.8800	17.4200	17.7400	-21.156%	28	529	+65.276%
2026-03-17	22.5000	22.5000	22.5000	22.5000	-11.067%	1	523	+30.311%
2026-03-12	25.3000	25.3000	25.3000	25.3000	-2.692%	1	524	+15.889%
2026-03-11	26.0000	26.0000	26.0000	26.0000	+0.464%	1	523	+12.769%
2026-03-10	27.2900	27.2900	25.8800	25.8800	-1.221%	5	522	+13.292%
2026-03-06	25.5800	26.2000	25.5800	26.2000	-12.081%	6	529	+11.908%
2026-03-04	29.6500	29.8000	29.6500	29.8000	+11.402%	2	528	-1.611%
2026-03-03	26.8900	26.8900	26.4500	26.7500	+2.806%	51	529	+9.607%
2026-02-27	26.0200	26.0200	26.0200	26.0200	-7.599%	3	528	+12.683%
2026-02-25	28.1600	28.1600	28.1600	28.1600	-5.882%	1	532	+4.119%
2026-02-20	29.8000	29.9200	29.8000	29.9200	+7.626%	2	532	-2.005%
2026-02-18	27.8000	27.8000	27.8000	27.8000	+2.206%	1	532	+5.468%
2026-02-17	26.9000	27.2000	26.7300	27.2000	-6.401%	7	531	+7.794%
2026-02-13	28.8700	29.0600	28.8700	29.0600	-20.817%	2	533	+0.895%
2026-02-09	32.6500	36.7000	32.6500	36.7000	+1.916%	3	533	-20.109%
2026-02-05	35.9500	36.0100	35.9500	36.0100	-19.351%	2	533	-18.578%
2026-01-30	44.1200	44.6500	44.1200	44.6500	-13.385%	2	534	-34.334%
2026-01-29	54.3500	54.3500	47.3200	51.5500	+29.523%	131	535	-43.123%
2026-01-28	40.8000	40.8000	39.5900	39.8000	-3.281%	51	476	-26.332%
2026-01-26	41.1500	41.1500	41.1500	41.1500	+56.108%	1	499	-28.748%
2026-01-21	25.1500	26.3600	25.1500	26.3600	+11.224%	9	500	+11.229%
2026-01-20	23.7000	23.7000	23.7000	23.7000	-11.336%	2	507	+23.713%
2026-01-16	26.7300	26.7300	26.7300	26.7300	-0.410%	1	507	+9.689%
2026-01-14	26.8400	26.8400	26.8400	26.8400	-4.211%	2	507	+9.240%
2026-01-13	27.8900	28.0200	27.8900	28.0200	-9.758%	3	508	+4.640%
2026-01-12	31.0500	31.0500	31.0500	31.0500	-4.167%	1	506	-5.572%
2026-01-09	32.4000	32.4000	32.4000	32.4000	-4.000%	1	507	-9.506%
2026-01-06	33.7500	33.7500	33.7500	33.7500	+3.719%	1	507	-13.126%
2026-01-02	33.5400	33.5400	32.5400	32.5400	-6.975%	3	507	-9.896%
2025-12-31	35.0000	35.0000	34.7500	34.9800	-2.536%	3	503	-16.181%
2025-12-30	34.3000	35.8900	34.3000	35.8900	-4.037%	4	503	-18.306%
2025-12-23	37.4000	37.4000	37.4000	37.4000	-5.675%	2	499	-21.604%
2025-12-18	39.6500	39.6500	39.6500	39.6500	+11.002%	1	499	-26.053%
2025-12-12	36.0500	36.0500	35.0900	35.7200	-5.302%	14	499	-17.917%
2025-12-11	37.7200	37.7200	37.7200	37.7200	+1.126%	1	506	-22.269%
2025-12-10	37.3000	37.3000	37.3000	37.3000	-16.629%	10	507	-21.394%
2025-12-05	44.7400	44.7400	44.7400	44.7400	+3.206%	1	511	-34.466%
2025-12-04	42.6500	43.3500	42.6500	43.3500	+19.421%	8	510	-32.364%
2025-11-26	36.3000	36.3000	36.3000	36.3000	+19.802%	1	511	-19.229%
2025-11-24	30.3000	30.3000	30.3000	30.3000	+10.786%	4	511	-3.234%
2025-11-21	27.3500	27.3500	27.3500	27.3500	-0.726%	2	507	+7.203%
2025-11-20	27.6500	27.6500	27.5000	27.5500	-6.133%	14	508	+6.425%
2025-11-19	29.3500	29.3500	29.3500	29.3500	-5.445%	1	501	-0.102%
2025-11-17	33.1500	33.1500	31.0400	31.0400	-8.706%	14	500	-5.541%
2025-11-14	31.9900	34.0700	31.9900	34.0000	+1.735%	108	496	-13.765%
2025-11-13	34.2300	34.2300	32.8100	33.4200	-2.138%	9	410	-12.268%
2025-11-12	34.7700	34.8000	34.1500	34.1500	-6.872%	41	408	-14.143%
2025-11-10	35.7900	36.8300	35.7900	36.6700	+7.222%	6	422	-20.044%
2025-11-07	31.8700	34.5000	31.5000	34.2000	+2.549%	73	419	-14.269%
2025-11-06	35.5000	35.7500	33.3500	33.3500	-12.605%	6	456	-12.084%
2025-11-05	38.1600	38.1600	38.1600	38.1600	+6.592%	5	455	-23.166%
2025-11-04	38.3500	38.3500	35.8000	35.8000	-7.374%	3	455	-18.101%
2025-11-03	44.0000	44.0000	38.6500	38.6500	-2.152%	7	450	-24.140%
2025-10-31	40.5500	41.0000	39.0000	39.5000	-3.659%	152	450	-25.772%
2025-10-30	41.4000	44.4000	36.7800	41.0000	-29.915%	31	343	-28.488%
2025-10-28	57.3500	58.5000	57.3500	58.5000	+11.855%	2	330	-49.880%
2025-10-22	52.3000	52.3000	52.3000	52.3000	+9.529%	1	331	-43.939%
2025-10-16	47.7500	47.7500	47.7500	47.7500	+0.845%	1	331	-38.597%
2025-10-08	46.1500	47.3500	46.1500	47.3500	+4.641%	2	332	-38.078%
2025-10-07	46.3500	46.7000	45.2500	45.2500	-4.737%	51	283	-35.204%
2025-10-06	47.5000	47.5000	47.5000	47.5000	+5.791%	1	283	-38.274%
2025-10-03	44.9000	44.9000	44.9000	44.9000	+2.045%	1	283	-34.699%
2025-10-01	45.4500	45.4500	43.2000	44.0000	-6.582%	19	282	-33.364%
2025-09-30	47.0000	47.1000	47.0000	47.1000	-8.098%	4	296	-37.749%
2025-09-29	51.2500	51.2500	51.2500	51.2500	+2.500%	1	296	-42.790%
2025-09-26	50.0000	50.0000	50.0000	50.0000	-5.660%	1	297	-41.360%
2025-09-25	53.0000	53.0000	53.0000	53.0000	-8.668%	1	296	-44.679%
2025-09-23	58.0300	58.0300	58.0300	58.0300	-1.226%	1	296	-49.474%
2025-09-22	61.8700	61.8700	58.7500	58.7500	-3.689%	5	296	-50.094%
2025-09-19	59.5300	61.0000	59.5300	61.0000	-3.755%	2	294	-51.934%
2025-09-18	63.5500	63.5500	62.7900	63.3800	+4.141%	6	296	-53.739%
2025-09-17	60.6500	60.8600	60.6000	60.8600	+2.908%	3	296	-51.824%
2025-09-16	57.7700	59.1400	57.7700	59.1400	+11.061%	2	297	-50.423%
2025-09-15	52.2200	53.7500	52.2200	53.2500	+3.539%	54	297	-44.939%
2025-09-12	51.4300	51.4300	51.4300	51.4300	+5.714%	3	296	-42.990%
2025-09-11	48.6500	48.6500	48.6500	48.6500	-3.854%	1	296	-39.733%
2025-09-10	50.7100	50.7100	50.6000	50.6000	-4.618%	8	296	-42.055%
2025-09-09	52.7000	53.0500	52.7000	53.0500	+4.163%	11	288	-44.731%
2025-09-08	51.0000	51.0000	50.9300	50.9300	+5.884%	2	277	-42.431%
2025-09-05	48.1000	48.1000	48.1000	48.1000	-1.131%	1	277	-39.044%
2025-09-04	50.0100	50.0100	48.6500	48.6500	+10.068%	2	276	-39.733%
2025-09-03	44.9500	44.9500	44.1500	44.2000	-0.674%	5	275	-33.665%
2025-09-02	45.0000	45.0500	43.9000	44.5000	-6.513%	44	273	-34.112%
2025-08-29	47.6000	47.8500	47.2500	47.6000	-6.612%	40	238	-38.403%
2025-08-28	50.2500	50.9700	49.9000	50.9700	+0.533%	14	238	-42.476%
2025-08-27	52.3500	52.5000	50.3000	50.7000	-6.111%	19	250	-42.170%
2025-08-25	54.5500	54.5500	53.8100	54.0000	+2.857%	7	248	-45.704%
2025-08-22	50.0000	53.1500	49.4400	52.5000	+3.858%	8	250	-44.152%
2025-08-21	51.0000	51.0000	50.5500	50.5500	-5.337%	6	250	-41.998%
2025-08-20	53.4000	53.4000	53.4000	53.4000	-5.319%	5	250	-45.094%
2025-08-19	57.2000	57.2000	55.9100	56.4000	-7.843%	3	250	-48.014%
2025-08-18	59.0000	61.2000	59.0000	61.2000	-9.293%	3	250	-52.092%
2025-08-14	67.4700	67.4700	67.4700	67.4700	+2.351%	1	248	-56.544%
2025-08-13	66.1900	66.8000	65.8800	65.9200	-6.364%	12	248	-55.522%
2025-08-12	68.2000	70.4000	68.2000	70.4000	+16.018%	2	249	-58.352%
2025-08-08	61.5500	61.5500	60.6800	60.6800	+2.017%	2	248	-51.681%
2025-08-01	59.4800	59.4800	59.4800	59.4800	-11.751%	1	250	-50.706%
2025-07-31	67.9000	68.5200	64.9900	67.4000	+56.744%	68	250	-56.499%
2025-07-30	46.0300	46.0300	43.0000	43.0000	-8.511%	106	279	-31.814%
2025-07-29	47.0000	47.0000	47.0000	47.0000	-2.490%	1	256	-37.617%
2025-07-28	49.6500	49.7000	48.2000	48.2000	-3.116%	4	255	-39.170%
2025-07-25	49.6000	49.7500	49.5500	49.7500	+2.429%	12	255	-41.065%
2025-07-23	47.9000	48.5700	47.8500	48.5700	+4.564%	7	254	-39.634%
2025-07-22	49.0000	49.0000	46.4500	46.4500	-5.685%	11	254	-36.878%
2025-07-21	50.2500	50.7000	49.2500	49.2500	+4.787%	29	252	-40.467%
2025-07-18	45.5300	47.0000	44.7000	47.0000	-1.053%	77	235	-37.617%
2025-07-17	48.5500	48.5500	47.5000	47.5000	-1.350%	3	218	-38.274%
2025-07-16	48.7000	48.7000	48.0000	48.1500	-6.523%	8	215	-39.107%
2025-07-15	52.4200	52.4200	51.5100	51.5100	-2.811%	11	211	-43.079%
2025-07-11	53.0000	53.0000	53.0000	53.0000	-5.154%	4	211	-44.679%
2025-07-10	56.2900	56.3000	55.7100	55.8800	-4.642%	183	207	-47.530%
2025-07-09	59.2400	59.3900	57.5600	58.6000	+5.814%	18	89	-49.966%
2025-07-08	55.3800	55.3800	55.3800	55.3800	-3.888%	1	88	-47.057%
2025-07-07	57.6200	57.6200	57.6200	57.6200	+2.527%	1	88	-49.115%
2025-07-03	56.2000	56.2000	56.2000	56.2000	-11.995%	20	86	-47.829%
2025-06-30	64.8700	64.8700	63.8600	63.8600	+5.484%	6	86	-54.087%
2025-06-27	60.5400	60.5400	60.5400	60.5400	+2.281%	1	82	-51.569%
2025-06-26	59.1900	59.1900	59.1900	59.1900	+5.753%	1	82	-50.465%
2025-06-17	55.9700	55.9700	55.9700	55.9700	-0.409%	1	81	-47.615%
2025-06-16	56.2000	56.2000	56.2000	56.2000	+3.309%	1	81	-47.829%
2025-06-12	53.8500	54.4000	53.8500	54.4000	-6.769%	5	81	-46.103%
2025-06-10	58.6300	58.7400	58.3500	58.3500	+9.680%	5	85	-49.751%
2025-06-04	53.5000	53.5200	53.2000	53.2000	+23.034%	8	87	-44.887%
2025-05-28	43.2400	43.2400	43.2400	43.2400	+2.659%	1	87	-32.192%
2025-05-27	42.1200	42.1200	42.1200	42.1200	+3.109%	1	88	-30.389%
2025-05-16	40.8500	40.8500	40.8500	40.8500	-9.963%	4	88	-28.225%
2025-05-15	45.3700	45.3700	45.3700	45.3700	-3.159%	5	88	-35.376%
2025-05-14	46.8500	46.8500	46.8500	46.8500	+49.920%	1	83	-37.417%
2025-05-09	30.9500	31.3000	30.9500	31.2500	-5.360%	6	83	-6.176%
2025-05-08	32.8500	33.6700	32.8500	33.0200	+7.382%	10	83	-11.205%
2025-05-07	30.0700	30.7500	30.0700	30.7500	+2.261%	3	83	-4.650%
2025-05-06	30.0700	30.0700	30.0700	30.0700	-6.353%	1	81	-2.494%
2025-05-05	31.9400	32.1100	31.8800	32.1100	-0.124%	55	81	-8.689%
2025-05-02	30.0000	32.3000	30.0000	32.1500	+27.075%	46	62	-8.802%
2025-05-01	25.2800	25.3000	25.1500	25.3000	+24.508%	4	49	+15.889%
2025-04-30	20.3200	20.3200	20.3200	20.3200	-0.975%	1	50	+44.291%
2025-04-25	19.5500	20.5200	19.5500	20.5200	+15.281%	6	50	+42.885%
2025-04-24	18.1100	19.0000	17.8000	17.8000	+4.706%	10	49	+64.719%
2025-04-23	17.0000	17.0000	17.0000	17.0000	+7.937%	1	43	+72.471%
2025-04-17	15.7500	15.7500	15.7500	15.7500	+1.613%	4	47	+86.159%
2025-04-16	16.9500	16.9500	15.5000	15.5000	-25.908%	6	47	+89.161%
2025-04-11	21.7500	21.8500	20.9000	20.9200	-30.267%	38	42	+40.153%
2025-04-09	30.0000	30.0000	30.0000	30.0000	+23.153%	1	31	-2.267%
2025-04-08	24.3600	24.3600	24.3600	24.3600	+17.398%	1	32	+20.361%
2025-04-07	20.0000	20.7500	20.0000	20.7500	-1.190%	6	33	+41.301%
2025-04-04	23.4500	23.4500	21.0000	21.0000	-21.053%	4	27	+39.619%
2025-04-03	26.6000	26.6000	26.6000	26.6000	-23.166%	1	25	+10.226%
2025-04-02	35.4700	35.4700	34.6200	34.6200	-0.374%	3	24	-15.309%
2025-04-01	35.1000	35.1000	34.7500	34.7500	+0.347%	11	24	-15.626%
2025-03-28	35.2500	35.2500	34.6300	34.6300	-10.862%	4	13	-15.334%
2025-03-27	39.2800	39.2800	38.8500	38.8500	-4.779%	10	13	-24.530%
2025-03-20	40.0000	40.8000	40.0000	40.8000	+6.167%	2	13	-28.137%
2025-03-13	40.9500	40.9500	38.4300	38.4300	-14.085%	3	11	-23.705%
2025-03-12	44.7300	44.7300	44.7300	44.7300	-6.813%	1	11	-34.451%
2025-03-11	44.2000	48.0000	44.2000	48.0000	+10.421%	10	11	-38.917%
2025-03-10	43.4700	43.4700	43.4700	43.4700	0.000%	1	1	-32.551%