Dark

META20271217C480
META Dec 17 2027 480.00 Call (META271217C00480000)
option OPRA

EOD

Sep 15, 2026

249.20+9.274%(+21.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	249.2000	249.2000	249.2000	249.2000	+9.274%	1	122	0.000%
2026-09-10	228.0500	228.0500	228.0500	228.0500	-0.149%	1	123	+9.274%
2026-09-09	232.0000	232.0000	228.3900	228.3900	+12.674%	3	123	+9.112%
2026-09-04	201.7000	202.7000	201.7000	202.7000	+1.208%	5	127	+22.940%
2026-09-03	203.9000	203.9500	200.2800	200.2800	+9.014%	3	127	+24.426%
2026-09-02	186.0000	186.0000	183.7200	183.7200	+8.421%	6	128	+35.641%
2026-08-26	169.4500	169.4500	169.4500	169.4500	+10.752%	1	127	+47.064%
2026-08-21	153.0000	153.0000	153.0000	153.0000	+4.082%	1	127	+62.876%
2026-08-20	147.0000	147.0000	147.0000	147.0000	-2.390%	1	127	+69.524%
2026-08-18	151.4100	152.2800	150.0000	150.6000	-8.666%	6	126	+65.471%
2026-08-17	164.8900	164.8900	164.8900	164.8900	-10.181%	2	122	+51.131%
2026-08-13	183.6000	183.6000	183.5800	183.5800	-4.385%	2	121	+35.745%
2026-08-10	192.0000	192.0000	192.0000	192.0000	+4.803%	1	119	+29.792%
2026-08-03	183.2000	183.2000	183.2000	183.2000	+18.884%	1	119	+36.026%
2026-07-31	154.1000	154.1000	154.1000	154.1000	+9.446%	1	119	+61.713%
2026-07-30	140.0000	147.2000	140.0000	140.8000	-43.689%	20	120	+76.989%
2026-07-14	250.0400	250.0400	250.0400	250.0400	+24.472%	1	114	-0.336%
2026-07-07	200.7800	200.8800	200.7800	200.8800	+7.451%	2	114	+24.054%
2026-07-02	186.9500	186.9500	186.9500	186.9500	-11.082%	3	112	+33.298%
2026-07-01	203.0000	210.2500	203.0000	210.2500	+25.149%	6	112	+18.526%
2026-06-18	168.0000	168.0000	168.0000	168.0000	-13.536%	1	113	+48.333%
2026-06-16	194.3000	194.3000	194.3000	194.3000	+2.182%	10	113	+28.255%
2026-06-15	190.7700	190.7700	190.1500	190.1500	+14.239%	3	118	+31.054%
2026-06-12	166.9800	166.9800	166.4500	166.4500	-4.339%	10	118	+49.715%
2026-06-10	174.0000	174.0000	174.0000	174.0000	-5.440%	1	122	+43.218%
2026-06-08	181.0000	185.8900	180.1000	184.0100	-10.414%	44	122	+35.427%
2026-06-03	205.4100	205.4100	205.4000	205.4000	+7.562%	10	108	+21.324%
2026-05-21	190.9600	190.9600	190.9600	190.9600	-6.849%	1	99	+30.499%
2026-05-18	205.0000	205.0000	205.0000	205.0000	+8.179%	15	99	+21.561%
2026-05-12	189.5000	189.5000	189.5000	189.5000	-2.821%	1	101	+31.504%
2026-05-05	200.5700	200.5700	195.0000	195.0000	-5.179%	3	102	+27.795%
2026-05-04	205.6500	205.6500	205.6500	205.6500	-0.363%	5	100	+21.177%
2026-05-01	202.0000	206.4000	202.0000	206.4000	-0.974%	2	106	+20.736%
2026-04-30	200.0000	211.7500	200.0000	208.4300	-20.528%	6	106	+19.561%
2026-04-15	262.2700	262.2700	262.2700	262.2700	+15.639%	1	105	-4.983%
2026-04-10	226.8000	226.8000	226.8000	226.8000	+5.019%	1	106	+9.877%
2026-03-18	215.9600	215.9600	215.9600	215.9600	-0.640%	1	105	+15.392%
2026-03-13	217.3500	217.3500	217.3500	217.3500	-4.821%	2	105	+14.654%
2026-02-18	228.3600	228.3600	228.3600	228.3600	-10.542%	1	107	+9.126%
2026-02-11	258.1200	258.1200	255.2700	255.2700	-6.030%	6	107	-2.378%
2026-02-09	271.6500	271.6500	271.6500	271.6500	+8.660%	1	113	-8.264%
2026-02-06	250.0000	250.0000	250.0000	250.0000	-10.217%	1	113	-0.320%
2026-02-03	278.4500	278.4500	278.4500	278.4500	-12.681%	1	114	-10.505%
2026-01-29	318.8900	318.8900	318.8900	318.8900	+43.826%	1	114	-21.854%
2026-01-15	221.7200	221.7200	221.7200	221.7200	+1.011%	5	114	+12.394%
2026-01-14	219.5000	219.5000	219.5000	219.5000	-2.790%	1	114	+13.531%
2026-01-13	225.8000	225.8000	225.8000	225.8000	-10.793%	1	115	+10.363%
2026-01-06	253.1200	253.1200	253.1200	253.1200	-1.952%	1	114	-1.549%
2025-12-22	258.1600	258.1600	258.1600	258.1600	+4.404%	1	114	-3.471%
2025-12-10	247.2700	247.2700	247.2700	247.2700	-8.225%	2	114	+0.781%
2025-12-08	267.3100	269.4300	267.3100	269.4300	+1.787%	2	116	-7.508%
2025-12-04	264.7000	264.7000	264.7000	264.7000	+6.446%	1	116	-5.856%
2025-12-01	248.6700	248.6700	248.6700	248.6700	+11.893%	1	116	+0.213%
2025-11-24	222.2400	222.2400	222.2400	222.2400	+5.177%	1	116	+12.131%
2025-11-18	211.3000	211.3000	211.3000	211.3000	-5.272%	1	116	+17.937%
2025-11-14	223.0000	223.0600	223.0000	223.0600	-0.197%	3	116	+11.719%
2025-11-12	223.5000	223.5000	223.5000	223.5000	-0.711%	1	113	+11.499%
2025-11-07	225.1000	225.1000	225.1000	225.1000	-6.690%	1	113	+10.706%
2025-11-05	241.2400	241.2400	241.2400	241.2400	-1.667%	1	112	+3.300%
2025-11-03	256.0800	256.0800	245.3300	245.3300	-8.116%	2	111	+1.577%
2025-10-30	267.0000	267.0000	267.0000	267.0000	-18.867%	1	111	-6.667%
2025-10-23	329.0900	329.0900	329.0900	329.0900	+2.456%	1	110	-24.276%
2025-10-10	321.5900	321.5900	321.2000	321.2000	+4.865%	2	110	-22.416%
2025-10-09	307.9500	307.9500	306.3000	306.3000	+2.100%	10	109	-18.642%
2025-10-07	300.0000	300.0000	300.0000	300.0000	-12.536%	1	109	-16.933%
2025-09-24	344.0000	344.0000	343.0000	343.0000	+0.957%	3	109	-27.347%
2025-09-23	339.7500	339.7500	339.7500	339.7500	+0.816%	1	112	-26.652%
2025-09-11	336.9000	337.0000	336.9000	337.0000	+0.567%	2	111	-26.053%
2025-09-05	335.1000	335.1000	335.1000	335.1000	-1.374%	3	110	-25.634%
2025-08-22	339.7700	339.7700	339.7700	339.7700	-7.410%	2	113	-26.656%
2025-07-31	366.9600	366.9600	366.9600	366.9600	+17.378%	1	115	-32.091%
2025-07-15	312.6300	312.6300	312.6300	312.6300	-3.393%	1	115	-20.289%
2025-07-10	325.1800	325.1800	323.6100	323.6100	+2.047%	6	116	-22.994%
2025-07-02	317.1200	317.1200	317.1200	317.1200	-5.492%	1	110	-21.418%
2025-06-30	335.5500	335.5500	335.5500	335.5500	+6.006%	2	109	-25.734%
2025-06-17	316.5400	316.5400	316.5400	316.5400	+1.929%	1	107	-21.274%
2025-06-16	310.5500	310.5500	310.5500	310.5500	-0.029%	1	107	-19.755%
2025-06-11	311.4600	311.4600	310.6400	310.6400	+4.266%	2	106	-19.779%
2025-06-05	297.9300	297.9300	297.9300	297.9300	+1.658%	1	105	-16.356%
2025-06-04	293.0700	293.0700	293.0700	293.0700	+7.549%	1	104	-14.969%
2025-05-15	272.5000	272.5000	272.5000	272.5000	-0.522%	1	104	-8.550%
2025-05-13	273.9300	273.9300	273.9300	273.9300	+19.568%	1	104	-9.028%
2025-05-08	229.1000	229.1000	229.1000	229.1000	+30.133%	1	103	+8.773%
2025-04-30	176.0500	176.0500	176.0500	176.0500	-3.269%	5	104	+41.551%
2025-04-29	182.0000	182.0000	182.0000	182.0000	+1.111%	1	99	+36.923%
2025-04-28	180.0000	180.0000	180.0000	180.0000	+2.215%	5	100	+38.444%
2025-04-25	177.1100	179.0000	176.1000	176.1000	+3.345%	6	95	+41.511%
2025-04-23	170.4000	170.4000	170.4000	170.4000	+15.213%	11	93	+46.244%
2025-04-22	143.0000	150.0000	143.0000	147.9000	+6.319%	74	104	+68.492%
2025-04-21	143.6900	143.6900	136.7000	139.1100	-7.874%	118	134	+79.139%
2025-04-17	154.3000	154.3000	151.0000	151.0000	+0.734%	12	53	+65.033%
2025-04-16	155.5500	155.5500	147.0500	149.9000	-28.534%	52	53	+66.244%
2025-04-09	209.7500	209.7500	209.7500	209.7500	+34.887%	1	13	+18.808%
2025-04-07	151.5700	156.0000	151.5700	155.5000	-2.813%	5	12	+60.257%
2025-04-04	165.9500	165.9500	160.0000	160.0000	-28.784%	6	8	+55.750%
2025-03-28	224.6700	224.6700	224.6700	224.6700	-2.194%	2	6	+10.918%
2025-03-13	228.0000	229.7100	228.0000	229.7100	0.000%	6	0	+8.485%