Dark

META20271217C400
META Dec 17 2027 400.00 Call (META271217C00400000)
option OPRA

EOD

Sep 17, 2026

314.86+0.274%(+0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	314.8600	314.8600	314.8600	314.8600	+0.274%	1	269	0.000%
2026-09-16	317.2300	317.2300	314.0000	314.0000	+8.647%	41	270	+0.274%
2026-09-11	294.0000	294.0000	289.0100	289.0100	-2.361%	6	270	+8.944%
2026-09-10	296.0000	296.0000	296.0000	296.0000	+1.596%	1	276	+6.372%
2026-09-09	288.4500	291.3500	288.4500	291.3500	+12.058%	4	276	+8.069%
2026-09-08	260.0000	260.0000	260.0000	260.0000	+2.856%	1	275	+21.100%
2026-09-03	252.7800	252.7800	252.7800	252.7800	+7.110%	7	276	+24.559%
2026-09-02	236.1000	236.4200	236.0000	236.0000	+4.889%	32	276	+33.415%
2026-08-28	225.0000	225.0000	225.0000	225.0000	-1.073%	1	253	+39.938%
2026-08-26	218.0000	227.4400	218.0000	227.4400	+11.490%	3	254	+38.437%
2026-08-21	201.7700	204.0000	201.7700	204.0000	+5.155%	3	255	+54.343%
2026-08-20	194.0000	194.0000	194.0000	194.0000	-3.483%	1	257	+62.299%
2026-08-19	201.0000	201.0000	201.0000	201.0000	-1.495%	1	256	+56.647%
2026-08-18	203.0500	204.0500	203.0500	204.0500	-13.666%	2	257	+54.305%
2026-08-13	236.3000	236.3500	236.3000	236.3500	-2.011%	2	256	+33.218%
2026-08-10	251.0000	251.0000	241.0500	241.2000	+0.433%	3	256	+30.539%
2026-08-07	240.1600	240.1600	240.1600	240.1600	+0.276%	1	256	+31.104%
2026-08-06	239.5000	239.5000	239.5000	239.5000	-1.440%	1	256	+31.466%
2026-08-05	243.0000	243.0000	243.0000	243.0000	+2.101%	1	255	+29.572%
2026-08-04	238.0000	238.0000	238.0000	238.0000	+0.422%	1	254	+32.294%
2026-08-03	237.0000	237.0000	237.0000	237.0000	+15.570%	1	253	+32.852%
2026-07-31	201.8700	205.0700	196.6800	205.0700	+7.790%	4	253	+53.538%
2026-07-30	188.5700	190.2500	186.0000	190.2500	-21.904%	26	254	+65.498%
2026-07-28	243.6100	243.6100	243.6100	243.6100	-5.232%	1	242	+29.248%
2026-07-23	257.0600	257.0600	257.0600	257.0600	-19.869%	1	242	+22.485%
2026-07-13	320.8000	320.8000	320.8000	320.8000	+1.039%	1	241	-1.852%
2026-07-10	302.9500	317.5000	302.9500	317.5000	+33.007%	7	242	-0.831%
2026-07-09	238.7100	238.7100	238.7100	238.7100	-8.065%	1	247	+31.901%
2026-07-01	259.6500	259.6500	259.6500	259.6500	+29.825%	1	247	+21.263%
2026-06-25	200.0000	200.0000	200.0000	200.0000	-8.257%	1	247	+57.430%
2026-06-23	218.0000	218.0000	218.0000	218.0000	-0.819%	1	246	+44.431%
2026-06-22	218.6500	219.8000	218.6500	219.8000	-1.213%	3	247	+43.248%
2026-06-17	222.5000	222.5000	222.5000	222.5000	+1.298%	1	246	+41.510%
2026-06-12	223.7200	223.7200	219.6500	219.6500	-3.195%	10	246	+43.346%
2026-06-10	228.0000	228.0000	226.9000	226.9000	-5.772%	2	254	+38.766%
2026-06-09	240.8000	240.8000	240.8000	240.8000	-1.109%	4	254	+30.756%
2026-06-05	243.5000	243.5000	243.5000	243.5000	-2.209%	1	254	+29.306%
2026-06-02	256.2500	256.3500	249.0000	249.0000	-7.294%	4	253	+26.450%
2026-05-29	268.5900	268.5900	268.5900	268.5900	-3.385%	2	252	+17.227%
2026-05-27	278.0000	278.0000	278.0000	278.0000	+9.105%	2	254	+13.259%
2026-05-21	251.0000	254.8000	251.0000	254.8000	+1.433%	2	252	+23.571%
2026-05-20	248.0000	252.8000	248.0000	251.2000	-1.913%	4	252	+25.342%
2026-05-18	256.1000	256.1000	256.1000	256.1000	+2.703%	2	255	+22.944%
2026-05-12	249.4500	249.4500	249.3600	249.3600	-0.256%	15	255	+26.267%
2026-05-11	250.0000	250.0000	250.0000	250.0000	-2.724%	3	255	+25.944%
2026-05-08	263.0000	263.0000	257.0000	257.0000	+0.293%	14	239	+22.514%
2026-05-04	256.2500	256.2500	256.2500	256.2500	-0.859%	1	239	+22.872%
2026-05-01	264.0000	264.0000	258.4700	258.4700	-1.916%	4	237	+21.817%
2026-04-30	254.0000	263.5200	254.0000	263.5200	-16.634%	8	237	+19.482%
2026-04-28	316.0500	316.1000	316.0500	316.1000	-4.562%	6	243	-0.392%
2026-04-17	331.0500	331.2100	331.0500	331.2100	+11.763%	2	243	-4.936%
2026-04-14	291.8500	296.3500	291.8500	296.3500	+5.839%	4	243	+6.246%
2026-04-09	280.0000	280.0000	280.0000	280.0000	+1.475%	1	242	+12.450%
2026-04-08	279.2400	279.2400	275.9300	275.9300	+17.282%	2	241	+14.109%
2026-04-06	234.0400	235.2700	234.0400	235.2700	-2.841%	11	242	+33.829%
2026-04-01	240.7000	246.5500	240.7000	242.1500	+4.918%	3	251	+30.027%
2026-03-31	231.5500	231.5500	230.8000	230.8000	+13.110%	3	251	+36.421%
2026-03-30	202.4400	204.0500	202.4400	204.0500	+6.643%	3	251	+54.305%
2026-03-27	196.5000	196.5000	191.3400	191.3400	-10.818%	25	250	+64.555%
2026-03-26	232.0000	232.0000	212.0000	214.5500	-13.488%	6	261	+46.754%
2026-03-24	248.0000	248.0000	248.0000	248.0000	-4.450%	2	258	+26.960%
2026-03-23	259.5500	259.5500	259.5500	259.5500	+4.237%	1	260	+21.310%
2026-03-20	249.0000	249.0000	249.0000	249.0000	-6.430%	1	261	+26.450%
2026-03-19	266.1100	266.1100	266.1100	266.1100	-3.233%	1	261	+18.319%
2026-03-17	275.0000	275.0000	275.0000	275.0000	-0.362%	2	261	+14.495%
2026-03-13	276.0000	276.0000	276.0000	276.0000	-9.339%	1	261	+14.080%
2026-03-11	304.4300	304.4300	304.4300	304.4300	+7.607%	1	260	+3.426%
2026-03-09	282.9100	282.9100	282.9100	282.9100	-4.480%	6	261	+11.293%
2026-03-06	291.0000	296.1800	291.0000	296.1800	-2.444%	2	261	+6.307%
2026-03-05	303.6000	303.6000	303.6000	303.6000	+2.568%	1	261	+3.709%
2026-02-27	296.0000	296.0000	296.0000	296.0000	-1.860%	2	260	+6.372%
2026-02-25	301.6100	301.6100	301.6100	301.6100	+2.658%	1	258	+4.393%
2026-02-13	296.8000	296.8000	293.8000	293.8000	-1.542%	2	258	+7.168%
2026-02-12	304.0000	305.5000	298.4000	298.4000	-8.480%	3	258	+5.516%
2026-02-04	322.0000	326.0500	322.0000	326.0500	-3.292%	4	258	-3.432%
2026-02-03	356.0000	356.0000	335.0000	337.1500	-5.521%	8	258	-6.611%
2026-02-02	349.8000	356.8500	349.8000	356.8500	-6.228%	2	254	-11.767%
2026-01-29	369.0000	380.5500	360.0000	380.5500	+18.202%	5	254	-17.262%
2026-01-27	321.9500	321.9500	321.9500	321.9500	+2.122%	6	254	-2.202%
2026-01-23	315.2600	315.2600	315.2600	315.2600	+19.417%	2	254	-0.127%
2026-01-21	258.8500	264.0000	258.8500	264.0000	+1.149%	2	254	+19.265%
2026-01-20	261.0000	261.0000	261.0000	261.0000	-7.117%	1	255	+20.636%
2026-01-13	278.5900	281.0000	278.5900	281.0000	-5.679%	2	254	+12.050%
2026-01-12	297.9200	297.9200	297.9200	297.9200	-1.945%	1	256	+5.686%
2026-01-09	303.8300	303.8300	303.8300	303.8300	+0.440%	1	255	+3.630%
2026-01-02	302.5000	302.5000	302.5000	302.5000	-3.339%	1	256	+4.086%
2025-12-31	312.1000	312.9500	312.1000	312.9500	-0.414%	2	256	+0.610%
2025-12-30	314.2500	314.2500	314.2500	314.2500	+1.798%	1	256	+0.194%
2025-12-29	308.3800	308.7000	308.3800	308.7000	-2.925%	2	256	+1.995%
2025-12-19	320.6500	320.6500	318.0000	318.0000	-0.031%	5	256	-0.987%
2025-12-18	318.1000	318.1000	318.1000	318.1000	+7.166%	1	255	-1.019%
2025-12-12	298.4500	298.4500	296.8300	296.8300	-8.668%	15	256	+6.074%
2025-12-08	325.0000	325.0000	325.0000	325.0000	+0.932%	1	256	-3.120%
2025-12-05	322.0000	322.0000	322.0000	322.0000	+0.594%	1	256	-2.217%
2025-12-04	320.1000	320.1000	320.1000	320.1000	+6.473%	6	256	-1.637%
2025-12-03	300.6400	300.6400	300.6400	300.6400	-0.285%	1	262	+4.730%
2025-12-02	298.5600	301.5000	298.5600	301.5000	-0.396%	4	262	+4.431%
2025-11-28	302.7000	302.7000	302.7000	302.7000	+2.057%	1	263	+4.017%
2025-11-26	295.0000	296.6000	295.0000	296.6000	+4.695%	2	263	+6.156%
2025-11-25	279.9500	283.3000	279.9500	283.3000	+9.806%	2	263	+11.140%
2025-11-21	258.0000	258.0000	258.0000	258.0000	+1.176%	1	264	+22.039%
2025-11-20	255.0000	255.0000	255.0000	255.0000	-0.098%	1	264	+23.475%
2025-11-19	252.9000	255.2500	250.0000	255.2500	+0.413%	10	264	+23.354%
2025-11-18	254.9000	257.4500	252.0000	254.2000	-3.581%	63	262	+23.863%
2025-11-17	270.0000	270.0000	263.6400	263.6400	-2.356%	2	317	+19.428%
2025-11-13	270.0000	270.0000	270.0000	270.0000	-2.032%	1	318	+16.615%
2025-11-12	275.6500	276.5000	275.6000	275.6000	-3.552%	5	317	+14.245%
2025-11-10	285.7500	285.7500	285.7500	285.7500	+1.330%	1	315	+10.187%
2025-11-07	282.0000	282.0000	282.0000	282.0000	-9.032%	1	316	+11.652%
2025-11-03	310.0000	310.0000	310.0000	310.0000	-0.958%	3	312	+1.568%
2025-10-31	315.0000	317.5200	313.0000	313.0000	-4.296%	7	312	+0.594%
2025-10-30	317.2500	327.0500	317.2500	327.0500	-13.821%	3	309	-3.727%
2025-10-22	379.5000	379.5000	379.5000	379.5000	-0.263%	1	307	-17.033%
2025-10-21	380.5000	380.5000	380.5000	380.5000	+5.227%	1	307	-17.251%
2025-10-17	361.6000	361.6000	361.6000	361.6000	-1.302%	1	308	-12.926%
2025-10-15	366.3700	366.3700	366.3700	366.3700	+1.012%	1	308	-14.060%
2025-10-14	358.3300	362.7000	358.3300	362.7000	-0.502%	5	309	-13.190%
2025-10-13	359.0800	364.5300	359.0800	364.5300	+0.466%	3	309	-13.626%
2025-10-10	366.5000	366.5000	362.8400	362.8400	-3.528%	10	309	-13.223%
2025-10-09	371.9000	376.1100	370.6000	376.1100	+4.481%	3	312	-16.285%
2025-10-07	364.0700	365.0200	359.7200	359.9800	+1.868%	82	312	-12.534%
2025-10-06	357.7800	357.7800	352.9500	353.3800	-4.223%	4	312	-10.900%
2025-10-03	368.9600	368.9600	368.9600	368.9600	+0.179%	1	309	-14.663%
2025-10-01	367.0500	368.3000	365.1500	368.3000	-2.772%	17	308	-14.510%
2025-09-30	382.0000	384.0000	378.8000	378.8000	-8.081%	54	313	-16.880%
2025-09-23	412.1000	412.1000	412.1000	412.1000	-4.163%	1	303	-23.596%
2025-09-22	430.0000	430.0000	430.0000	430.0000	+0.467%	1	302	-26.777%
2025-09-19	428.0000	428.0000	428.0000	428.0000	-0.249%	1	302	-26.435%
2025-09-18	419.9500	429.0700	419.9500	429.0700	+0.678%	6	303	-26.618%
2025-09-16	418.0000	426.8300	417.1900	426.1800	+6.213%	30	308	-26.120%
2025-09-12	401.2500	401.2500	401.2500	401.2500	+0.875%	1	284	-21.530%
2025-09-11	397.7700	397.7700	397.7700	397.7700	-1.052%	1	283	-20.844%
2025-09-10	400.0000	402.0000	400.0000	402.0000	-1.615%	4	282	-21.677%
2025-09-09	408.6000	408.6000	408.6000	408.6000	+1.427%	1	282	-22.942%
2025-09-08	408.0000	408.0000	402.5000	402.8500	+3.031%	57	282	-21.842%
2025-09-05	391.0000	391.0000	391.0000	391.0000	+2.841%	1	248	-19.473%
2025-09-02	378.3300	380.2000	378.3300	380.2000	-4.280%	3	249	-17.186%
2025-08-28	397.2000	397.2000	397.2000	397.2000	-1.236%	1	249	-20.730%
2025-08-25	402.1700	402.1700	402.1700	402.1700	+0.292%	1	249	-21.710%
2025-08-22	401.2600	401.5000	400.9400	401.0000	-8.238%	10	250	-21.481%
2025-08-13	437.0000	437.0000	437.0000	437.0000	+5.365%	7	255	-27.950%
2025-08-11	414.7500	414.7500	414.7500	414.7500	+0.937%	1	248	-24.084%
2025-08-08	410.9000	410.9000	410.9000	410.9000	-2.020%	1	249	-23.373%
2025-08-06	416.3100	419.3700	416.3100	419.3700	-0.460%	5	250	-24.921%
2025-08-04	421.3100	421.3100	421.3100	421.3100	+4.738%	1	249	-25.266%
2025-08-01	406.8500	407.7500	402.2500	402.2500	-5.130%	8	249	-21.725%
2025-07-31	425.4200	425.4200	424.0000	424.0000	+20.970%	2	249	-25.741%
2025-07-30	354.2000	354.2000	350.5000	350.5000	-1.686%	7	248	-10.168%
2025-07-29	356.5100	356.5100	356.5100	356.5100	-3.122%	1	244	-11.683%
2025-07-28	371.2500	371.2500	368.0000	368.0000	-0.656%	6	244	-14.440%
2025-07-25	370.4300	370.4300	370.4300	370.4300	+2.188%	1	239	-15.001%
2025-07-23	362.5000	362.5000	362.5000	362.5000	+0.975%	1	239	-13.142%
2025-07-16	363.0000	363.0000	359.0000	359.0000	-6.850%	8	238	-12.295%
2025-07-09	385.4000	385.4000	385.4000	385.4000	+1.155%	1	236	-18.303%
2025-07-07	381.0000	381.0000	381.0000	381.0000	+2.695%	1	235	-17.360%
2025-07-02	370.9900	371.0000	370.9900	371.0000	-1.269%	20	234	-15.132%
2025-07-01	385.0700	385.0700	375.7700	375.7700	-4.726%	4	214	-16.209%
2025-06-30	394.4100	394.4100	394.4100	394.4100	+1.665%	1	212	-20.169%
2025-06-27	391.0500	391.0500	387.9500	387.9500	+0.900%	3	213	-18.840%
2025-06-26	383.5200	384.4900	383.2000	384.4900	+3.714%	3	215	-18.110%
2025-06-25	371.5300	371.5300	370.7200	370.7200	+0.195%	5	215	-15.068%
2025-06-24	373.9000	373.9000	370.0000	370.0000	+6.475%	2	215	-14.903%
2025-06-20	360.0000	360.0000	347.5000	347.5000	-4.019%	14	216	-9.393%
2025-06-18	362.0500	362.0500	362.0500	362.0500	-0.262%	1	209	-13.034%
2025-06-17	363.0000	363.0000	363.0000	363.0000	-0.365%	3	209	-13.262%
2025-06-16	365.8300	366.2800	364.3300	364.3300	+3.535%	16	206	-13.578%
2025-06-13	351.8900	351.8900	351.8900	351.8900	-1.431%	2	205	-10.523%
2025-06-12	354.6500	357.0000	354.6500	357.0000	-3.500%	6	206	-11.804%
2025-06-11	369.9500	369.9500	369.9500	369.9500	+1.356%	1	212	-14.891%
2025-06-06	365.0000	365.0000	365.0000	365.0000	+3.399%	10	211	-13.737%
2025-06-05	355.8800	355.8800	353.0000	353.0000	+4.888%	2	216	-10.805%
2025-06-03	336.5500	336.5500	336.5500	336.5500	+7.472%	1	215	-6.445%
2025-05-29	313.6900	313.9700	313.1500	313.1500	+0.691%	7	215	+0.546%
2025-05-27	311.0000	311.0000	311.0000	311.0000	+2.895%	1	211	+1.241%
2025-05-23	298.4700	302.4400	298.4700	302.2500	+0.515%	22	216	+4.172%
2025-05-16	300.4800	300.9000	300.4800	300.7000	-6.031%	22	216	+4.709%
2025-05-15	318.8500	321.2800	318.8500	320.0000	-1.402%	3	210	-1.606%
2025-05-13	324.5500	324.5500	324.5500	324.5500	+6.062%	4	209	-2.986%
2025-05-12	300.5000	307.3400	300.5000	306.0000	+11.273%	4	207	+2.895%
2025-05-07	268.7000	275.0000	268.7000	275.0000	+4.822%	2	209	+14.495%
2025-05-06	262.3500	262.3500	262.3500	262.3500	-3.813%	1	209	+20.015%
2025-05-05	264.7400	275.0000	264.7400	272.7500	-0.822%	6	209	+15.439%
2025-05-02	275.0500	275.5000	275.0100	275.0100	+9.544%	6	206	+14.490%
2025-05-01	260.5000	260.5000	248.3000	251.0500	+12.101%	23	204	+25.417%
2025-04-30	223.0000	223.9500	223.0000	223.9500	-0.951%	2	190	+40.594%
2025-04-29	226.1000	226.1000	226.1000	226.1000	-1.481%	3	189	+39.257%
2025-04-28	229.5000	229.5000	229.5000	229.5000	+2.501%	2	192	+37.194%
2025-04-25	222.5000	224.3600	218.4600	223.9000	+6.315%	22	194	+40.625%
2025-04-24	209.5200	211.4900	209.5200	210.6000	+3.744%	12	196	+49.506%
2025-04-23	213.0500	213.4000	202.1000	203.0000	+7.979%	7	185	+55.103%
2025-04-22	181.4000	188.0000	181.4000	188.0000	+7.429%	29	182	+67.479%
2025-04-21	180.8000	180.9000	175.0000	175.0000	-8.401%	8	172	+79.920%
2025-04-17	190.0000	194.8000	190.0000	191.0500	-0.727%	19	157	+64.805%
2025-04-16	197.7000	197.7000	186.8500	192.4500	-11.067%	29	157	+63.606%
2025-04-14	215.9000	216.4000	215.9000	216.4000	-5.395%	2	144	+45.499%
2025-04-10	255.5500	255.5500	228.7100	228.7400	-12.293%	10	144	+37.650%
2025-04-09	203.0000	260.8000	202.5000	260.8000	+21.432%	30	135	+20.729%
2025-04-08	231.0000	231.0000	214.7700	214.7700	+3.754%	5	112	+46.603%
2025-04-07	201.5000	210.0800	197.4000	207.0000	+1.198%	16	107	+52.106%
2025-04-04	201.9800	204.5500	198.0000	204.5500	-8.274%	32	107	+53.928%
2025-04-03	225.3000	235.4000	223.0000	223.0000	-14.983%	78	102	+41.193%
2025-04-01	267.1000	267.1000	258.0000	262.3000	+2.054%	76	98	+20.038%
2025-03-31	257.0200	257.0200	257.0200	257.0200	-2.196%	1	47	+22.504%
2025-03-28	272.0000	272.0000	262.0000	262.7900	-3.386%	10	47	+19.814%
2025-03-27	272.0000	272.0000	272.0000	272.0000	-7.452%	1	45	+15.757%
2025-03-26	293.9000	293.9000	293.9000	293.9000	-3.322%	1	44	+7.132%
2025-03-25	304.0000	304.0000	304.0000	304.0000	+3.754%	1	43	+3.572%
2025-03-24	289.2000	299.0000	289.2000	293.0000	+7.808%	28	43	+7.461%
2025-03-21	271.7800	271.7800	271.7800	271.7800	-4.979%	2	42	+15.851%
2025-03-20	286.0200	286.0200	286.0200	286.0200	+10.008%	2	42	+10.083%
2025-03-19	260.0000	260.0000	260.0000	260.0000	-1.440%	1	40	+21.100%
2025-03-18	264.4000	264.4000	263.8000	263.8000	-7.282%	3	40	+19.356%
2025-03-17	282.2300	284.5200	282.2300	284.5200	-0.587%	2	38	+10.664%
2025-03-14	285.8000	288.9000	285.8000	286.2000	+5.221%	52	36	+10.014%
2025-03-13	272.0000	272.0000	272.0000	272.0000	-2.193%	1	10	+15.757%
2025-03-10	285.6000	285.6000	278.1000	278.1000	-2.421%	12	10	+13.218%
2025-03-07	300.8000	300.8000	285.0000	285.0000	0.000%	8	4	+10.477%