Dark

META20271217C300
META Dec 17 2027 300.00 Call (META271217C00300000)
option OPRA

EOD

Sep 17, 2026

391.43+0.243%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	391.4300	391.4300	391.4300	391.4300	+0.243%	1	103	0.000%
2026-09-15	390.4800	390.4800	390.4800	390.4800	+5.821%	4	103	+0.243%
2026-09-09	369.0000	369.0000	369.0000	369.0000	+10.811%	1	107	+6.079%
2026-09-03	333.0000	333.0000	333.0000	333.0000	+18.127%	1	107	+17.547%
2026-09-01	281.9000	281.9000	281.9000	281.9000	-6.964%	1	108	+38.854%
2026-08-26	314.0000	314.0000	303.0000	303.0000	+4.483%	2	107	+29.185%
2026-08-25	290.0000	290.0000	290.0000	290.0000	+5.839%	4	109	+34.976%
2026-08-18	275.8100	275.8100	274.0000	274.0000	-14.190%	2	109	+42.858%
2026-08-10	319.1100	319.3100	318.9900	319.3100	-0.216%	3	109	+22.586%
2026-08-05	320.0000	320.0000	320.0000	320.0000	+0.310%	1	108	+22.322%
2026-08-03	319.0100	319.0100	319.0100	319.0100	+12.075%	1	107	+22.701%
2026-07-31	284.6400	284.6400	284.6400	284.6400	+9.271%	1	107	+37.518%
2026-07-30	266.0000	266.0000	260.4900	260.4900	-29.407%	9	108	+50.267%
2026-07-20	369.0000	369.0000	369.0000	369.0000	+3.361%	2	99	+6.079%
2026-07-17	357.0000	357.0000	357.0000	357.0000	-6.053%	2	99	+9.644%
2026-07-14	380.0000	380.0000	380.0000	380.0000	-4.523%	2	99	+3.008%
2026-07-10	398.0000	398.0000	398.0000	398.0000	+26.069%	1	101	-1.651%
2026-07-09	315.7000	315.7000	315.7000	315.7000	+11.606%	1	101	+23.988%
2026-06-26	282.8700	282.8700	282.8700	282.8700	+1.569%	1	101	+38.378%
2026-06-25	275.0000	278.5000	275.0000	278.5000	-3.736%	2	100	+40.549%
2026-06-24	289.3100	289.3100	289.3100	289.3100	-5.762%	15	100	+35.298%
2026-06-18	307.0000	307.0000	307.0000	307.0000	+4.760%	1	99	+27.502%
2026-06-11	293.0500	293.0500	293.0500	293.0500	-5.772%	1	99	+33.571%
2026-06-08	311.0000	311.0000	311.0000	311.0000	-8.798%	2	99	+25.862%
2026-06-03	341.0000	341.0000	341.0000	341.0000	+4.243%	2	99	+14.789%
2026-06-02	327.1200	327.1200	327.1200	327.1200	-6.537%	1	99	+19.659%
2026-05-29	350.0000	350.0000	350.0000	350.0000	+6.061%	1	99	+11.837%
2026-05-19	338.0000	338.0000	330.0000	330.0000	0.000%	2	99	+18.615%
2026-05-11	330.0000	330.0000	330.0000	330.0000	-5.593%	2	99	+18.615%
2026-05-07	349.5500	349.5500	349.5500	349.5500	+5.956%	1	97	+11.981%
2026-05-05	330.6000	330.6000	329.9000	329.9000	-2.684%	11	97	+18.651%
2026-05-04	339.0000	339.0000	339.0000	339.0000	-15.197%	2	99	+15.466%
2026-04-29	399.7500	399.7500	399.7500	399.7500	-0.010%	1	99	-2.081%
2026-04-15	399.7900	399.7900	399.7900	399.7900	+12.957%	1	99	-2.091%
2026-04-08	353.9300	353.9300	353.9300	353.9300	+17.390%	1	98	+10.595%
2026-03-31	301.5000	301.5000	301.5000	301.5000	+0.500%	10	98	+29.828%
2026-03-26	300.0000	300.0000	300.0000	300.0000	-10.979%	1	92	+30.477%
2026-03-19	337.0000	337.0000	337.0000	337.0000	-6.389%	1	92	+16.151%
2026-03-16	360.0000	360.0000	360.0000	360.0000	-8.826%	1	92	+8.731%
2026-03-04	395.3800	395.3800	394.8500	394.8500	+3.894%	2	92	-0.866%
2026-02-25	379.9000	380.0500	379.9000	380.0500	+3.106%	2	92	+2.994%
2026-02-18	368.6000	368.6000	368.6000	368.6000	+1.582%	1	92	+6.194%
2026-02-17	362.8600	362.8600	362.8600	362.8600	-4.132%	1	92	+7.874%
2026-02-12	375.3000	378.5000	375.3000	378.5000	-4.177%	2	91	+3.416%
2026-02-05	395.0000	395.0000	395.0000	395.0000	-12.320%	1	92	-0.904%
2026-01-30	450.5000	450.5000	450.5000	450.5000	-3.118%	1	92	-13.112%
2026-01-29	465.0000	465.0000	465.0000	465.0000	+19.369%	1	92	-15.822%
2026-01-23	392.2300	392.2300	389.5500	389.5500	+15.903%	3	92	+0.483%
2026-01-20	336.1000	336.1000	336.1000	336.1000	-13.303%	1	91	+16.462%
2026-01-06	387.6700	387.6700	387.6700	387.6700	+2.545%	3	91	+0.970%
2025-12-15	378.0500	378.0500	378.0500	378.0500	-0.774%	1	92	+3.539%
2025-11-28	381.0000	381.0000	381.0000	381.0000	+2.973%	1	92	+2.738%
2025-11-26	370.5800	370.5800	370.0000	370.0000	+2.778%	4	93	+5.792%
2025-11-25	360.0000	360.0000	360.0000	360.0000	+7.066%	2	93	+8.731%
2025-11-20	336.2400	336.2400	336.2400	336.2400	+4.048%	1	94	+16.414%
2025-11-19	321.6000	323.1600	321.6000	323.1600	-3.981%	2	94	+21.126%
2025-11-18	325.0000	336.5600	325.0000	336.5600	-2.393%	5	94	+16.303%
2025-11-13	350.6900	350.6900	344.8100	344.8100	-1.861%	12	92	+13.520%
2025-11-12	356.6800	356.9100	351.3500	351.3500	-3.475%	12	99	+11.407%
2025-11-11	364.0000	364.0000	364.0000	364.0000	+6.920%	1	87	+7.536%
2025-11-07	340.4400	340.4400	340.4400	340.4400	-11.976%	2	86	+14.978%
2025-11-03	385.0000	386.7600	385.0000	386.7600	-1.838%	3	87	+1.207%
2025-10-31	394.0000	394.0000	394.0000	394.0000	-1.746%	2	87	-0.652%
2025-10-30	413.5000	413.5000	401.0000	401.0000	-17.072%	4	87	-2.387%
2025-10-28	483.5500	483.5500	483.5500	483.5500	+3.367%	1	86	-19.051%
2025-10-22	469.2900	469.2900	467.8000	467.8000	+5.598%	2	86	-16.325%
2025-10-08	443.0000	443.0000	443.0000	443.0000	+0.226%	2	86	-11.641%
2025-10-07	445.0000	445.0000	441.9800	442.0000	+0.138%	5	87	-11.441%
2025-10-06	442.9500	442.9500	441.3900	441.3900	-4.210%	2	87	-11.319%
2025-09-30	460.7900	460.7900	460.7900	460.7900	-2.581%	1	86	-15.052%
2025-09-26	473.0000	473.0000	473.0000	473.0000	-1.413%	1	87	-17.245%
2025-09-25	479.7800	479.7800	479.7800	479.7800	-1.507%	1	88	-18.415%
2025-09-23	487.1500	487.1500	487.1200	487.1200	-2.800%	20	89	-19.644%
2025-09-19	499.0000	501.1500	499.0000	501.1500	-2.196%	12	97	-21.894%
2025-09-18	512.4000	512.4000	512.4000	512.4000	-0.224%	1	99	-23.609%
2025-09-17	513.5500	513.5500	513.5500	513.5500	+6.340%	2	100	-23.780%
2025-09-12	479.2500	482.9300	479.2500	482.9300	+0.180%	4	98	-18.947%
2025-09-11	481.6200	482.0600	481.6200	482.0600	-1.996%	3	98	-18.801%
2025-09-09	491.8800	491.8800	491.8800	491.8800	+3.158%	1	96	-20.422%
2025-09-05	476.8200	476.8200	476.8200	476.8200	+1.700%	5	95	-17.908%
2025-08-29	468.8500	468.8500	468.8500	468.8500	-1.309%	1	90	-16.513%
2025-08-27	475.0700	475.0700	475.0700	475.0700	+1.186%	1	90	-17.606%
2025-08-21	469.5000	469.5000	469.5000	469.5000	-2.334%	5	90	-16.628%
2025-08-19	484.0000	484.0000	480.6000	480.7200	-3.266%	7	90	-18.574%
2025-08-18	496.9500	496.9500	496.9500	496.9500	+3.825%	5	93	-21.234%
2025-08-01	484.0000	484.0000	478.6400	478.6400	-4.919%	6	93	-18.220%
2025-07-31	502.3300	511.2400	502.3300	503.4000	+17.865%	10	94	-22.243%
2025-07-30	427.1000	427.1000	427.1000	427.1000	-4.452%	1	93	-8.352%
2025-07-29	447.0000	447.0000	447.0000	447.0000	-0.667%	1	93	-12.432%
2025-07-28	450.0000	450.0000	450.0000	450.0000	-0.449%	2	93	-13.016%
2025-07-24	452.0300	452.0300	452.0300	452.0300	+1.125%	2	93	-13.406%
2025-07-21	449.0500	449.0500	447.0000	447.0000	+2.995%	2	95	-12.432%
2025-07-17	436.3400	436.7300	434.0000	434.0000	-0.666%	4	94	-9.809%
2025-07-16	436.9100	436.9100	436.9100	436.9100	-3.343%	1	93	-10.409%
2025-07-15	452.0200	452.0200	452.0200	452.0200	+0.538%	1	93	-13.404%
2025-07-11	449.6000	449.6000	449.6000	449.6000	-2.585%	1	93	-12.938%
2025-07-10	463.0000	463.0000	454.8000	461.5300	-2.100%	26	93	-15.189%
2025-07-09	471.4300	471.4300	471.4300	471.4300	+2.932%	1	81	-16.970%
2025-07-01	458.0000	458.0000	458.0000	458.0000	-1.399%	2	82	-14.535%
2025-06-27	465.0000	465.0000	464.5000	464.5000	+0.689%	2	80	-15.731%
2025-06-26	461.3200	461.3200	461.3200	461.3200	+3.435%	1	82	-15.150%
2025-06-24	447.0000	447.0000	442.5000	446.0000	+2.059%	4	82	-12.235%
2025-06-18	437.0000	437.0000	437.0000	437.0000	-0.313%	1	83	-10.428%
2025-06-17	438.3700	438.3700	438.3700	438.3700	-1.446%	3	83	-10.708%
2025-06-16	441.6300	444.8000	441.6300	444.8000	+1.229%	6	86	-11.999%
2025-06-09	439.4000	439.4000	439.4000	439.4000	+0.506%	1	80	-10.917%
2025-06-06	437.1900	437.1900	437.1900	437.1900	+2.868%	2	81	-10.467%
2025-06-05	425.0000	425.0000	425.0000	425.0000	+7.307%	1	81	-7.899%
2025-06-02	396.0000	396.0600	396.0000	396.0600	+3.060%	2	80	-1.169%
2025-05-30	384.3000	384.3000	384.3000	384.3000	-0.272%	2	80	+1.855%
2025-05-29	385.3500	385.3500	385.3500	385.3500	+3.311%	1	80	+1.578%
2025-05-22	373.0000	373.0000	373.0000	373.0000	-1.969%	2	80	+4.941%
2025-05-19	382.0000	382.0000	380.4900	380.4900	+0.792%	6	80	+2.875%
2025-05-16	371.0000	377.5000	371.0000	377.5000	-4.732%	6	80	+3.690%
2025-05-15	396.2500	396.2500	396.2500	396.2500	+0.433%	1	79	-1.216%
2025-05-13	394.5400	394.5400	394.5400	394.5400	+3.949%	2	79	-0.788%
2025-05-12	364.4700	379.5500	364.4700	379.5500	+12.048%	2	79	+3.130%
2025-05-09	338.7400	338.7400	338.7400	338.7400	+2.107%	4	79	+15.555%
2025-05-06	331.7500	331.7500	331.7500	331.7500	-3.927%	1	77	+17.989%
2025-05-05	345.3100	345.3100	345.3100	345.3100	+5.933%	1	77	+13.356%
2025-05-02	324.8300	326.0500	324.8300	325.9700	+1.488%	32	76	+20.082%
2025-05-01	323.0000	323.0000	321.1900	321.1900	+9.997%	2	62	+21.869%
2025-04-30	286.5000	292.0000	286.5000	292.0000	-0.017%	4	62	+34.051%
2025-04-25	289.0000	292.0500	289.0000	292.0500	+5.620%	6	59	+34.028%
2025-04-24	277.0000	277.0000	276.5100	276.5100	+2.601%	2	57	+41.561%
2025-04-23	269.3500	269.5000	269.3500	269.5000	+7.800%	2	56	+45.243%
2025-04-22	245.1000	250.0000	245.0500	250.0000	+5.330%	3	55	+56.572%
2025-04-21	237.4100	237.4100	236.4100	237.3500	-5.626%	10	53	+64.917%
2025-04-17	251.5000	251.5000	251.5000	251.5000	-0.435%	5	54	+55.638%
2025-04-16	259.6500	259.6500	252.6000	252.6000	-5.922%	3	54	+54.960%
2025-04-15	269.4000	269.4000	268.5000	268.5000	-5.124%	13	52	+45.784%
2025-04-14	297.0000	297.0000	283.0000	283.0000	+7.197%	6	50	+38.314%
2025-04-09	268.0800	268.0800	264.0000	264.0000	-2.941%	2	47	+48.269%
2025-04-07	245.1500	272.0000	245.1500	272.0000	+4.043%	8	46	+43.908%
2025-04-04	261.4300	261.4300	261.4300	261.4300	-8.077%	30	48	+49.727%
2025-04-03	300.0000	300.0000	284.4000	284.4000	-14.723%	18	47	+37.634%
2025-04-02	333.5000	333.5000	333.5000	333.5000	+1.686%	1	40	+17.370%
2025-04-01	320.0000	327.9700	320.0000	327.9700	+0.852%	2	40	+19.349%
2025-03-28	339.9900	339.9900	325.2000	325.2000	-10.659%	10	38	+20.366%
2025-03-24	365.0000	365.0000	363.0100	364.0000	+4.899%	5	34	+7.536%
2025-03-21	347.0000	347.0000	347.0000	347.0000	+5.152%	2	29	+12.804%
2025-03-19	334.7600	334.7600	327.0000	330.0000	-0.392%	17	28	+18.615%
2025-03-18	331.3000	331.3000	331.3000	331.3000	-6.710%	1	12	+18.150%
2025-03-14	355.1300	355.1300	355.1300	355.1300	+2.936%	2	12	+10.222%
2025-03-13	345.0000	345.0000	345.0000	345.0000	-6.199%	3	8	+13.458%
2025-03-12	367.5900	367.8000	367.5900	367.8000	+1.884%	2	8	+6.425%
2025-03-11	355.9500	361.0000	355.9500	361.0000	+4.701%	4	6	+8.429%
2025-03-10	348.5300	348.5300	344.7900	344.7900	0.000%	2	2	+13.527%