Dark

META20271217C1480
META Dec 17 2027 1480.00 Call (META271217C01480000)
option OPRA

EOD

Sep 17, 2026

14.20-2.740%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.3000	14.3000	14.2000	14.2000	-2.740%	2	432	0.000%
2026-09-16	15.3500	15.7500	14.6000	14.6000	+2.817%	7	434	-2.740%
2026-09-15	14.9000	14.9000	14.0000	14.2000	+3.273%	5	432	0.000%
2026-09-11	14.0000	14.9000	13.7200	13.7500	-6.780%	7	433	+3.273%
2026-09-10	14.7500	14.7500	14.7500	14.7500	+2.787%	2	434	-3.729%
2026-09-09	14.0000	14.3500	14.0000	14.3500	+47.179%	2	434	-1.045%
2026-09-08	9.7500	9.7500	9.7500	9.7500	+5.978%	2	432	+45.641%
2026-09-03	10.1500	10.1500	9.2000	9.2000	+7.602%	22	432	+54.348%
2026-09-02	8.5500	8.5500	8.5500	8.5500	+21.277%	5	440	+66.082%
2026-09-01	6.5000	7.0500	6.5000	7.0500	-6.992%	2	440	+101.418%
2026-08-31	7.5800	7.5800	7.5800	7.5800	-6.420%	1	440	+87.335%
2026-08-28	8.7000	8.7000	8.1000	8.1000	+5.469%	2	441	+75.309%
2026-08-27	7.6800	7.6800	7.6800	7.6800	-15.512%	1	441	+84.896%
2026-08-26	8.4000	9.1900	8.4000	9.0900	+15.796%	3	441	+56.216%
2026-08-25	7.8500	7.8500	7.8500	7.8500	+8.276%	20	440	+80.892%
2026-08-24	7.2500	7.2500	7.2500	7.2500	0.000%	7	432	+95.862%
2026-08-21	7.3800	7.3800	7.2500	7.2500	+1.969%	48	432	+95.862%
2026-08-20	7.1100	7.1100	7.1100	7.1100	+0.141%	1	431	+99.719%
2026-08-19	7.1000	7.1000	7.1000	7.1000	+3.650%	2	430	+100.000%
2026-08-18	7.0500	7.0500	6.8500	6.8500	-12.179%	79	430	+107.299%
2026-08-17	7.8000	7.8000	7.8000	7.8000	-20.489%	1	353	+82.051%
2026-08-13	9.8100	9.8100	9.8100	9.8100	+7.448%	1	352	+44.750%
2026-08-12	9.6500	10.0000	8.8500	9.1300	-18.844%	304	351	+55.531%
2026-08-11	11.2500	11.2500	11.2500	11.2500	+0.626%	2	551	+26.222%
2026-08-10	11.0500	11.2400	11.0500	11.1800	+3.711%	3	551	+27.013%
2026-08-07	10.7800	10.7800	10.7800	10.7800	-7.468%	1	551	+31.725%
2026-08-06	11.6500	11.6500	11.6500	11.6500	+12.560%	4	550	+21.888%
2026-08-05	10.2000	10.3500	10.2000	10.3500	-3.090%	11	550	+37.198%
2026-08-04	10.0800	10.6800	10.0400	10.6800	-2.644%	54	550	+32.959%
2026-08-03	11.0000	11.0000	10.9700	10.9700	+29.976%	44	517	+29.444%
2026-07-31	8.3500	8.5500	8.1500	8.4400	+20.571%	71	505	+68.246%
2026-07-30	7.2700	7.2700	7.0000	7.0000	-42.857%	11	471	+102.857%
2026-07-29	12.0000	12.2500	12.0000	12.2500	-6.130%	2	470	+15.918%
2026-07-27	14.1000	14.5800	13.0000	13.0500	-12.884%	155	468	+8.812%
2026-07-23	14.7500	14.9800	14.7500	14.9800	-20.741%	11	502	-5.207%
2026-07-22	18.9500	18.9500	18.9000	18.9000	-8.252%	2	491	-24.868%
2026-07-21	20.6000	20.6000	20.6000	20.6000	-3.963%	2	492	-31.068%
2026-07-20	22.2000	22.2000	21.2500	21.4500	-4.878%	23	490	-33.800%
2026-07-17	21.6000	22.5500	19.1500	22.5500	-19.751%	240	486	-37.029%
2026-07-16	28.7500	28.9500	27.8500	28.1000	-4.389%	31	416	-49.466%
2026-07-15	23.6500	29.3900	23.6500	29.3900	+17.560%	78	400	-51.684%
2026-07-14	25.1000	25.3500	24.9500	25.0000	+2.965%	32	376	-43.200%
2026-07-13	24.6500	24.6500	24.2800	24.2800	-4.485%	2	383	-41.516%
2026-07-10	24.3000	26.2000	24.2600	25.4200	+42.729%	35	383	-44.138%
2026-07-09	14.0000	17.8600	13.9000	17.8100	+43.861%	155	371	-20.270%
2026-07-07	12.7000	12.7000	12.3500	12.3800	+10.044%	41	242	+14.701%
2026-07-06	11.2500	11.2500	11.2500	11.2500	-8.537%	2	242	+26.222%
2026-07-01	12.3000	12.3000	12.3000	12.3000	+57.692%	5	242	+15.447%
2026-06-26	7.8000	7.8000	7.8000	7.8000	-9.513%	1	237	+82.051%
2026-06-24	8.5800	8.6200	8.5800	8.6200	-15.902%	4	237	+64.733%
2026-06-18	10.2500	10.2500	10.2500	10.2500	-8.482%	27	237	+38.537%
2026-06-16	11.2000	11.2000	11.2000	11.2000	+3.131%	5	237	+26.786%
2026-06-15	10.6000	10.8600	10.6000	10.8600	+15.532%	15	242	+30.755%
2026-06-11	9.4000	9.4000	9.4000	9.4000	-6.000%	10	242	+51.064%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-3.288%	1	242	+42.000%
2026-06-09	10.3400	10.3400	10.3400	10.3400	-8.899%	1	242	+37.331%
2026-06-08	11.3500	11.3500	11.3500	11.3500	-1.046%	1	242	+25.110%
2026-06-05	11.4700	11.4700	11.4700	11.4700	-17.363%	1	243	+23.801%
2026-06-04	15.0000	15.0000	13.8800	13.8800	+6.769%	11	243	+2.305%
2026-06-03	13.0000	14.2600	13.0000	13.0000	+6.383%	5	252	+9.231%
2026-05-29	12.2200	12.2200	12.2200	12.2200	+3.559%	1	249	+16.203%
2026-05-28	12.3500	12.3500	11.8000	11.8000	+21.649%	2	250	+20.339%
2026-05-26	9.2300	9.7000	9.2300	9.7000	+3.191%	45	248	+46.392%
2026-05-22	9.6300	9.6300	9.2500	9.4000	+4.444%	79	251	+51.064%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-2.703%	1	236	+57.778%
2026-05-20	9.5500	9.5500	9.2500	9.2500	-2.632%	18	236	+53.514%
2026-05-18	9.1900	9.6500	9.1900	9.5000	-3.061%	26	237	+49.474%
2026-05-15	9.8000	9.8000	9.8000	9.8000	+3.704%	2	237	+44.898%
2026-05-13	8.0000	9.5000	7.9900	9.4500	+7.877%	61	229	+50.265%
2026-05-12	8.5000	8.7600	7.4500	8.7600	+6.440%	58	204	+62.100%
2026-05-11	9.0100	9.0100	8.2300	8.2300	-5.293%	2	204	+72.539%
2026-05-08	8.8700	9.3700	8.0700	8.6900	-12.487%	273	191	+63.406%
2026-05-07	9.8000	9.9300	9.8000	9.9300	+23.661%	2	180	+43.001%
2026-05-06	8.2000	8.2000	8.0300	8.0300	-10.778%	2	180	+76.837%
2026-05-01	9.0000	9.0000	9.0000	9.0000	-3.743%	1	181	+57.778%
2026-04-30	9.4200	10.0000	9.3500	9.3500	-38.079%	7	181	+51.872%
2026-04-27	15.1000	15.1000	15.1000	15.1000	+0.332%	1	186	-5.960%
2026-04-24	14.6000	15.0500	14.3500	15.0500	+5.986%	19	187	-5.648%
2026-04-20	14.0000	14.4100	14.0000	14.2000	-8.091%	29	182	0.000%
2026-04-17	14.8000	15.8000	14.8000	15.4500	+6.552%	58	187	-8.091%
2026-04-16	14.6500	15.5000	14.4800	14.5000	-0.344%	38	195	-2.069%
2026-04-15	14.2500	14.5500	14.2500	14.5500	+44.059%	60	208	-2.405%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+6.653%	10	158	+40.594%
2026-04-08	9.4700	9.4700	9.4700	9.4700	+57.833%	5	149	+49.947%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-4.153%	1	149	+136.667%
2026-04-02	6.2600	6.2600	6.2600	6.2600	-18.170%	2	148	+126.837%
2026-04-01	7.6500	7.6500	7.6500	7.6500	+30.769%	1	148	+85.621%
2026-03-31	6.0000	6.0000	5.8500	5.8500	+11.006%	2	147	+142.735%
2026-03-27	4.9400	5.2700	4.9200	5.2700	-29.733%	6	147	+169.450%
2026-03-20	7.8800	7.8800	7.5000	7.5000	-11.765%	2	144	+89.333%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-11.917%	2	142	+67.059%
2026-03-17	9.6500	9.6500	9.6500	9.6500	+0.521%	1	140	+47.150%
2026-03-16	9.5200	9.6000	9.5200	9.6000	+3.226%	2	141	+47.917%
2026-03-13	9.3000	9.3000	9.3000	9.3000	-15.378%	1	141	+52.688%
2026-03-11	10.9900	10.9900	10.9900	10.9900	-2.657%	1	141	+29.208%
2026-03-10	11.5000	11.6500	11.2900	11.2900	+1.256%	5	141	+25.775%
2026-03-09	10.5000	11.1500	10.5000	11.1500	-3.043%	3	140	+27.354%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-10.506%	1	137	+23.478%
2026-03-02	12.8500	12.8500	12.8500	12.8500	+1.984%	1	136	+10.506%
2026-02-24	12.6000	12.6000	12.6000	12.6000	-2.778%	3	136	+12.698%
2026-02-23	13.0400	13.0400	12.9600	12.9600	-10.621%	2	135	+9.568%
2026-02-20	14.5000	14.5000	14.5000	14.5000	+12.840%	3	134	-2.069%
2026-02-18	13.1500	13.1500	12.8500	12.8500	-1.154%	28	134	+10.506%
2026-02-17	13.0000	13.0500	12.7900	13.0000	-14.191%	15	110	+9.231%
2026-02-12	14.5000	15.1500	14.5000	15.1500	-8.735%	15	102	-6.271%
2026-02-11	16.0000	16.6000	15.8500	16.6000	+0.302%	25	96	-14.458%
2026-02-10	17.0000	17.0500	16.5500	16.5500	-9.066%	36	79	-14.199%
2026-02-09	16.8000	18.5500	16.7500	18.2000	+17.419%	28	64	-21.978%
2026-02-06	15.0000	15.6500	14.8000	15.5000	-14.317%	36	55	-8.387%
2026-02-05	17.8900	18.0900	17.8900	18.0900	+9.305%	2	30	-21.504%
2026-02-04	17.1000	17.1000	16.5500	16.5500	-11.022%	5	30	-14.199%
2026-02-03	19.9500	19.9500	18.6000	18.6000	-11.217%	21	27	-23.656%
2026-02-02	20.9500	21.0000	20.9500	20.9500	-7.750%	5	6	-32.220%
2026-01-30	23.2000	23.2000	22.7100	22.7100	0.000%	4	2	-37.472%