Dark

META20271217C450
META Dec 17 2027 450.00 Call (META271217C00450000)
option OPRA

EOD

Sep 14, 2026

265.00+5.196%(+13.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	265.0000	265.0000	265.0000	265.0000	+5.196%	1	121	0.000%
2026-09-11	265.0000	265.0000	251.9100	251.9100	-2.015%	6	122	+5.196%
2026-09-09	249.0500	257.0900	247.2000	257.0900	+15.546%	15	123	+3.077%
2026-09-08	218.0000	222.5000	218.0000	222.5000	+2.450%	4	122	+19.101%
2026-09-04	217.1800	217.1800	217.1800	217.1800	-3.092%	1	119	+22.019%
2026-09-03	224.5000	224.5000	223.1500	224.1100	+11.248%	4	119	+18.246%
2026-09-02	201.5000	201.5000	201.0500	201.4500	+4.922%	20	118	+31.546%
2026-09-01	194.0500	194.0500	192.0000	192.0000	+3.060%	8	109	+38.021%
2026-08-31	184.5000	186.3000	184.5000	186.3000	-3.472%	7	111	+42.244%
2026-08-28	193.0000	193.0000	193.0000	193.0000	+3.485%	5	107	+37.306%
2026-08-27	186.5000	186.5000	186.5000	186.5000	+7.369%	5	112	+42.091%
2026-08-24	170.7500	173.7000	170.7500	173.7000	+2.393%	5	112	+52.562%
2026-08-21	170.2000	170.2000	169.6400	169.6400	+3.534%	3	117	+56.213%
2026-08-20	163.8500	163.8500	163.8500	163.8500	-2.638%	1	117	+61.733%
2026-08-19	161.5000	169.4500	161.5000	168.2900	+0.652%	12	117	+57.466%
2026-08-18	168.2000	168.2000	167.2000	167.2000	-10.349%	6	115	+58.493%
2026-08-17	186.5000	186.5000	186.5000	186.5000	-7.536%	1	115	+42.091%
2026-08-13	201.6800	201.7000	201.6800	201.7000	+2.386%	2	115	+31.383%
2026-08-12	197.0000	197.0000	197.0000	197.0000	-10.455%	2	113	+34.518%
2026-08-11	220.9000	221.2300	220.0000	220.0000	+6.178%	3	111	+20.455%
2026-08-10	207.2000	207.2000	207.2000	207.2000	+0.583%	20	110	+27.896%
2026-08-06	208.0000	208.0000	206.0000	206.0000	+3.155%	3	100	+28.641%
2026-08-05	210.5000	210.5000	196.7100	199.7000	-3.011%	6	99	+32.699%
2026-08-03	188.3000	205.9000	188.3000	205.9000	+29.832%	17	101	+28.703%
2026-07-30	162.0000	162.0000	158.5900	158.5900	-29.074%	4	102	+67.098%
2026-07-23	223.6000	223.6000	223.6000	223.6000	-14.660%	1	99	+18.515%
2026-07-17	263.7500	263.7500	262.0100	262.0100	-5.069%	3	99	+1.141%
2026-07-10	282.0000	282.0000	276.0000	276.0000	+20.047%	3	99	-3.986%
2026-07-01	229.9100	229.9100	229.9100	229.9100	+27.022%	1	100	+15.262%
2026-06-30	175.7500	181.0000	175.7500	181.0000	-2.975%	3	100	+46.409%
2026-06-29	188.0000	188.0000	186.5500	186.5500	+7.832%	3	99	+42.053%
2026-06-26	170.5000	173.0000	170.3200	173.0000	-6.839%	3	98	+53.179%
2026-06-22	185.7000	185.7000	185.7000	185.7000	-2.983%	1	99	+42.703%
2026-06-18	187.2500	191.4100	187.2500	191.4100	-3.450%	3	94	+38.446%
2026-06-17	205.0000	205.0000	198.2500	198.2500	-6.706%	4	94	+33.670%
2026-06-16	212.5000	212.5000	212.5000	212.5000	+15.276%	1	94	+24.706%
2026-06-11	184.3400	184.3400	184.3400	184.3400	-9.526%	1	94	+43.756%
2026-06-08	204.2500	204.2500	203.7500	203.7500	-2.020%	13	93	+30.061%
2026-06-05	207.9500	207.9500	207.9500	207.9500	-9.192%	13	92	+27.434%
2026-06-03	225.0000	229.0000	225.0000	229.0000	+4.566%	2	79	+15.721%
2026-06-02	219.0000	219.0000	219.0000	219.0000	+0.321%	2	80	+21.005%
2026-06-01	224.0000	224.0000	218.3000	218.3000	-10.533%	5	80	+21.393%
2026-05-27	239.0000	244.0000	239.0000	244.0000	+10.158%	2	75	+8.607%
2026-05-22	223.5000	223.5000	219.0000	221.5000	+1.142%	5	74	+19.639%
2026-05-20	219.0000	219.0000	219.0000	219.0000	+0.922%	1	73	+21.005%
2026-05-19	219.0000	219.0000	216.5000	217.0000	-2.472%	4	71	+22.120%
2026-05-18	219.0000	222.5000	219.0000	222.5000	-4.095%	4	71	+19.101%
2026-05-14	232.0000	232.0000	232.0000	232.0000	+2.428%	1	71	+14.224%
2026-05-13	214.5000	226.5000	214.5000	226.5000	+6.258%	3	71	+16.998%
2026-05-11	213.1600	213.1600	213.1600	213.1600	-3.548%	1	71	+24.320%
2026-05-08	221.0000	221.0000	219.0000	221.0000	-4.741%	3	71	+19.910%
2026-05-07	232.0000	232.0000	232.0000	232.0000	+6.422%	1	70	+14.224%
2026-05-05	218.0000	218.0000	218.0000	218.0000	-1.509%	1	71	+21.560%
2026-04-30	218.5500	221.3400	218.5500	221.3400	-22.784%	3	71	+19.725%
2026-04-27	288.2000	288.2000	286.6500	286.6500	+13.421%	10	72	-7.553%
2026-04-09	252.7300	252.7300	252.7300	252.7300	+26.397%	5	80	+4.855%
2026-04-02	199.9500	199.9500	199.9500	199.9500	-3.392%	2	83	+32.533%
2026-04-01	208.5000	208.5000	206.9700	206.9700	+0.961%	3	83	+28.038%
2026-03-26	205.0000	205.0000	205.0000	205.0000	-8.072%	1	82	+29.268%
2026-03-25	223.0000	223.0000	223.0000	223.0000	+1.364%	1	82	+18.834%
2026-03-24	221.1000	221.1000	220.0000	220.0000	+2.326%	2	82	+20.455%
2026-03-20	215.0000	215.0000	215.0000	215.0000	-10.529%	2	83	+23.256%
2026-03-17	240.5500	240.5500	240.3000	240.3000	-7.843%	2	83	+10.279%
2026-03-12	260.7500	260.7500	260.7500	260.7500	+3.063%	3	82	+1.630%
2026-02-27	253.0000	253.0000	253.0000	253.0000	-26.228%	1	82	+4.743%
2026-01-29	326.8000	342.9500	323.6200	342.9500	+21.184%	22	82	-22.729%
2026-01-26	283.0000	283.0000	283.0000	283.0000	+22.873%	1	93	-6.360%
2026-01-21	230.3200	230.3200	230.3200	230.3200	-5.081%	6	93	+15.057%
2026-01-16	242.6500	242.6500	242.6500	242.6500	+0.735%	3	93	+9.211%
2026-01-15	240.8800	240.8800	240.8800	240.8800	-14.883%	5	93	+10.013%
2025-12-04	283.0000	283.0000	283.0000	283.0000	+9.380%	1	97	-6.360%
2025-11-26	258.9000	258.9000	258.7300	258.7300	+0.716%	3	94	+2.423%
2025-11-25	256.8900	256.8900	256.8900	256.8900	+12.081%	2	94	+3.157%
2025-11-14	229.2000	229.2000	229.2000	229.2000	-6.441%	1	94	+15.620%
2025-11-13	244.9800	244.9800	244.9800	244.9800	-0.008%	1	94	+8.172%
2025-11-12	245.0000	245.0000	245.0000	245.0000	-5.769%	1	93	+8.163%
2025-11-10	260.0000	260.0000	260.0000	260.0000	+8.787%	1	93	+1.923%
2025-11-07	239.0000	239.0000	239.0000	239.0000	-5.534%	1	92	+10.879%
2025-11-06	254.0000	255.9900	251.6000	253.0000	-7.495%	6	92	+4.743%
2025-11-03	273.5000	273.5000	273.5000	273.5000	-4.018%	1	94	-3.108%
2025-10-30	281.6000	288.7000	281.6000	284.9500	-20.737%	3	94	-7.001%
2025-10-29	359.5000	359.5000	359.5000	359.5000	+0.237%	1	94	-26.287%
2025-10-28	358.6500	358.6500	358.6500	358.6500	-0.375%	1	93	-26.112%
2025-10-27	360.0000	360.0000	360.0000	360.0000	+4.200%	1	94	-26.389%
2025-10-23	345.4900	345.4900	345.4900	345.4900	+4.678%	1	94	-23.297%
2025-10-14	330.0500	330.0500	330.0500	330.0500	+0.991%	1	93	-19.709%
2025-10-13	326.8100	326.8100	326.8100	326.8100	-4.581%	3	93	-18.913%
2025-10-10	342.7500	342.7500	342.5000	342.5000	+4.660%	10	93	-22.628%
2025-10-09	328.0500	328.0500	327.2500	327.2500	+2.097%	2	88	-19.022%
2025-10-07	320.5300	320.5300	320.5300	320.5300	+0.505%	3	88	-17.324%
2025-10-06	318.9200	318.9200	318.9200	318.9200	-7.210%	1	88	-16.907%
2025-09-30	342.8000	343.7000	342.8000	343.7000	-6.093%	2	89	-22.898%
2025-09-09	366.0000	366.0000	366.0000	366.0000	0.000%	3	87	-27.596%
2025-09-04	366.0000	366.0000	366.0000	366.0000	+4.571%	1	87	-27.596%
2025-08-29	350.0000	350.0000	350.0000	350.0000	-3.743%	1	87	-24.286%
2025-08-25	363.6100	363.6100	363.6100	363.6100	-1.727%	1	87	-27.120%
2025-08-18	370.0000	370.0000	370.0000	370.0000	-7.035%	1	87	-28.378%
2025-08-15	398.0000	398.0000	398.0000	398.0000	0.000%	1	87	-33.417%
2025-08-13	398.0000	398.0000	398.0000	398.0000	+6.323%	1	87	-33.417%
2025-08-05	386.5000	386.5000	374.3300	374.3300	+4.503%	9	86	-29.207%
2025-08-01	358.2000	358.2000	358.2000	358.2000	-8.154%	1	88	-26.019%
2025-07-31	377.0000	390.0000	377.0000	390.0000	+25.806%	5	88	-32.051%
2025-07-30	317.5000	317.5000	310.0000	310.0000	-2.445%	6	92	-14.516%
2025-07-18	317.7700	317.7700	317.7700	317.7700	-1.154%	1	87	-16.606%
2025-07-17	321.4800	321.4800	321.4800	321.4800	-4.036%	1	87	-17.569%
2025-07-15	335.0000	335.0000	335.0000	335.0000	+0.904%	1	88	-20.896%
2025-07-11	332.0000	332.0000	332.0000	332.0000	-4.077%	1	88	-20.181%
2025-07-10	346.1100	346.1100	346.1100	346.1100	+1.899%	5	87	-23.435%
2025-07-07	339.6600	339.6600	339.6600	339.6600	-0.489%	1	82	-21.981%
2025-07-03	341.3300	341.3300	341.3300	341.3300	-4.922%	3	79	-22.363%
2025-06-30	359.0000	359.0000	359.0000	359.0000	+2.689%	1	79	-26.184%
2025-06-27	349.6000	349.6000	349.6000	349.6000	+9.565%	2	79	-24.199%
2025-06-20	323.7000	323.7000	318.4200	319.0800	-2.039%	28	77	-16.949%
2025-06-18	326.0000	326.0000	325.7200	325.7200	-0.907%	3	76	-18.642%
2025-06-17	328.7000	328.7000	328.7000	328.7000	-0.085%	1	76	-19.379%
2025-06-10	328.9800	328.9800	328.9800	328.9800	+0.348%	1	76	-19.448%
2025-06-09	327.4000	332.5900	327.4000	327.8400	-0.350%	5	76	-19.168%
2025-06-06	328.9900	328.9900	328.9900	328.9900	+3.410%	4	75	-19.450%
2025-06-05	318.1400	318.1400	318.1400	318.1400	+0.044%	1	74	-16.703%
2025-06-04	318.0000	318.0000	318.0000	318.0000	+4.485%	1	75	-16.667%
2025-06-02	284.4100	304.7000	284.4100	304.3500	+8.696%	22	75	-12.929%
2025-05-29	280.0000	280.0000	280.0000	280.0000	-0.356%	1	60	-5.357%
2025-05-21	281.0000	281.0000	281.0000	281.0000	+2.301%	1	59	-5.694%
2025-05-19	275.5500	275.5500	274.6800	274.6800	+2.627%	16	58	-3.524%
2025-05-16	271.6000	271.6000	267.6500	267.6500	-7.388%	24	57	-0.990%
2025-05-13	286.0000	290.7700	286.0000	289.0000	+5.359%	3	51	-8.304%
2025-05-12	251.7500	274.3000	251.7500	274.3000	+16.723%	2	52	-3.390%
2025-05-09	235.0000	235.0000	235.0000	235.0000	-2.490%	2	53	+12.766%
2025-05-08	248.0000	248.0000	241.0000	241.0000	+1.946%	6	52	+9.959%
2025-05-07	236.4000	236.4000	236.4000	236.4000	-1.623%	1	52	+12.098%
2025-05-02	238.0000	240.3000	238.0000	240.3000	+8.219%	12	52	+10.279%
2025-05-01	231.1200	231.1200	219.1700	222.0500	+16.868%	18	57	+19.342%
2025-04-30	190.7500	190.7500	190.0000	190.0000	-3.436%	2	44	+39.474%
2025-04-25	192.0000	196.7600	192.0000	196.7600	+10.539%	8	43	+34.682%
2025-04-24	178.0000	178.0000	178.0000	178.0000	-3.523%	1	40	+48.876%
2025-04-23	188.0500	188.0500	184.5000	184.5000	+13.643%	2	39	+43.631%
2025-04-22	165.2500	165.2500	161.2500	162.3500	+8.233%	13	39	+63.228%
2025-04-21	158.9500	158.9500	150.0000	150.0000	-9.991%	7	33	+76.667%
2025-04-17	166.6500	166.6500	166.6500	166.6500	+2.083%	1	26	+59.016%
2025-04-16	168.9000	170.0000	163.2500	163.2500	-11.455%	19	26	+62.328%
2025-04-15	189.9500	189.9500	184.3700	184.3700	-1.790%	2	30	+43.733%
2025-04-14	201.8600	201.8600	187.7300	187.7300	-12.684%	4	30	+41.160%
2025-04-10	220.0500	220.0500	215.0000	215.0000	+23.209%	2	26	+23.256%
2025-04-08	174.5000	174.5000	174.5000	174.5000	-1.412%	1	25	+51.862%
2025-04-07	162.3500	177.0000	162.3500	177.0000	-1.106%	7	18	+49.718%
2025-04-04	178.5500	180.1000	176.0000	178.9800	-7.552%	20	18	+48.061%
2025-04-03	206.7000	206.7000	193.6000	193.6000	-20.980%	6	14	+36.880%
2025-03-18	245.0000	245.0000	245.0000	245.0000	-2.863%	1	8	+8.163%
2025-03-17	259.0000	259.0000	252.2200	252.2200	+2.737%	2	8	+5.067%
2025-03-13	245.5000	245.5000	245.5000	245.5000	+0.041%	1	6	+7.943%
2025-03-10	245.4000	245.4000	245.4000	245.4000	-10.110%	5	6	+7.987%
2025-03-07	251.3700	273.0000	251.3700	273.0000	0.000%	4	1	-2.930%