Dark

META20271217C530
META Dec 17 2027 530.00 Call (META271217C00530000)
option OPRA

EOD

Sep 16, 2026

228.00+6.817%(+14.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	221.8900	228.0000	221.8900	228.0000	+6.817%	3	163	0.000%
2026-09-15	213.4500	213.4500	213.4500	213.4500	-0.187%	1	163	+6.817%
2026-09-14	202.8500	214.0000	202.8500	213.8500	+7.419%	16	162	+6.617%
2026-09-11	199.0800	199.0800	199.0800	199.0800	-1.196%	1	164	+14.527%
2026-09-10	198.0000	201.4900	198.0000	201.4900	-1.119%	2	165	+13.157%
2026-09-09	193.0300	203.7700	192.5600	203.7700	+19.443%	34	165	+11.891%
2026-09-03	173.5400	173.5400	170.0000	170.6000	+18.144%	3	191	+33.646%
2026-09-01	137.3000	145.6800	137.3000	144.4000	+2.878%	4	193	+57.895%
2026-08-31	139.8500	140.3600	139.8500	140.3600	-4.549%	2	194	+62.439%
2026-08-28	150.0000	150.0000	147.0500	147.0500	+4.550%	2	192	+55.049%
2026-08-27	143.0000	143.0000	140.6500	140.6500	-5.382%	5	193	+62.105%
2026-08-26	146.2000	148.6500	143.9400	148.6500	+5.426%	19	191	+53.380%
2026-08-25	138.6700	141.0000	138.6700	141.0000	+7.963%	2	185	+61.702%
2026-08-24	130.6000	130.6000	130.6000	130.6000	+1.398%	1	186	+74.579%
2026-08-21	126.9000	128.8000	126.9000	128.8000	+5.186%	6	185	+77.019%
2026-08-20	122.4500	122.4500	122.4500	122.4500	-0.488%	1	186	+86.198%
2026-08-19	123.0500	123.0500	123.0500	123.0500	-2.303%	2	186	+85.291%
2026-08-18	134.5000	134.5000	125.0000	125.9500	-9.939%	14	186	+81.024%
2026-08-17	142.6100	142.6100	138.9700	139.8500	-13.137%	4	185	+63.032%
2026-08-14	161.0000	161.0000	161.0000	161.0000	+4.005%	2	184	+41.615%
2026-08-13	154.8000	154.8000	154.8000	154.8000	+3.200%	1	186	+47.287%
2026-08-12	150.7000	152.6000	150.0000	150.0000	-12.281%	4	186	+52.000%
2026-08-10	171.0000	171.0000	171.0000	171.0000	+7.439%	1	182	+33.333%
2026-08-06	159.1600	159.1600	159.1600	159.1600	+6.107%	1	182	+43.252%
2026-08-05	151.0000	151.0000	150.0000	150.0000	-4.623%	4	182	+52.000%
2026-08-04	153.2500	158.7500	152.0000	157.2700	-0.462%	19	185	+44.974%
2026-08-03	140.0000	161.3000	140.0000	158.0000	+20.381%	9	185	+44.304%
2026-07-31	130.0000	131.2500	128.0000	131.2500	+7.538%	13	185	+73.714%
2026-07-30	119.9200	124.3000	116.0800	122.0500	-25.329%	55	190	+86.809%
2026-07-29	161.8700	163.4500	161.8700	163.4500	-10.580%	6	166	+39.492%
2026-07-23	182.7900	182.7900	182.7900	182.7900	-12.895%	1	166	+24.733%
2026-07-21	209.8500	209.8500	209.8500	209.8500	+3.886%	1	165	+8.649%
2026-07-17	202.0000	202.0000	202.0000	202.0000	-14.858%	1	166	+12.871%
2026-07-15	240.0000	240.0000	237.2500	237.2500	+3.580%	2	165	-3.899%
2026-07-10	226.5100	229.0500	226.5100	229.0500	+17.636%	3	166	-0.458%
2026-07-09	160.0000	194.7100	160.0000	194.7100	+6.984%	2	167	+17.097%
2026-07-01	170.4100	182.0000	166.0000	182.0000	+29.399%	9	167	+25.275%
2026-06-29	140.6500	140.6500	140.6500	140.6500	+7.040%	1	168	+62.105%
2026-06-26	134.0000	134.0000	131.4000	131.4000	+3.701%	2	169	+73.516%
2026-06-25	126.0000	126.7100	126.0000	126.7100	-12.007%	6	170	+79.938%
2026-06-23	144.0000	144.0000	144.0000	144.0000	-1.538%	5	175	+58.333%
2026-06-22	147.4700	148.4300	146.2500	146.2500	-0.510%	3	170	+55.897%
2026-06-18	147.0000	147.0000	147.0000	147.0000	+0.685%	1	169	+55.102%
2026-06-17	154.5700	154.5700	146.0000	146.0000	-9.317%	3	169	+56.164%
2026-06-15	161.0000	161.0000	161.0000	161.0000	+12.391%	2	169	+41.615%
2026-06-11	141.0000	143.5000	137.4900	143.2500	-2.252%	6	169	+59.162%
2026-06-10	149.0000	149.0000	146.5500	146.5500	-7.247%	3	169	+55.578%
2026-06-09	158.0000	158.0000	158.0000	158.0000	+0.254%	1	168	+44.304%
2026-06-08	159.7800	159.7800	157.6000	157.6000	-3.814%	2	167	+44.670%
2026-06-05	165.0000	165.0000	163.8500	163.8500	-5.833%	2	167	+39.152%
2026-06-01	177.5000	177.5000	174.0000	174.0000	+2.353%	2	167	+31.034%
2026-05-22	170.0000	170.0000	170.0000	170.0000	-0.112%	5	166	+34.118%
2026-05-21	170.1900	170.1900	170.1900	170.1900	+1.715%	1	171	+33.968%
2026-05-19	167.3200	167.3200	167.3200	167.3200	-3.328%	1	171	+36.266%
2026-05-18	173.0800	173.0800	173.0800	173.0800	-3.951%	1	169	+31.731%
2026-05-15	180.2000	180.2000	180.2000	180.2000	+0.998%	1	169	+26.526%
2026-05-13	178.4200	178.4200	178.4200	178.4200	+7.644%	1	169	+27.788%
2026-05-12	165.7500	165.7500	165.7500	165.7500	+0.455%	1	168	+37.557%
2026-05-11	165.0000	165.0000	165.0000	165.0000	-5.677%	1	168	+38.182%
2026-05-01	176.0000	176.0000	174.9300	174.9300	+1.116%	7	168	+30.338%
2026-04-30	169.9100	173.0000	169.9100	173.0000	-25.767%	3	168	+31.792%
2026-04-27	229.8500	233.0500	229.8500	233.0500	+4.460%	5	167	-2.167%
2026-04-24	223.1000	223.1000	223.1000	223.1000	-2.359%	1	169	+2.196%
2026-04-20	228.4900	228.4900	228.4900	228.4900	-1.159%	1	169	-0.214%
2026-04-15	231.1700	231.1700	231.1700	231.1700	+5.077%	1	170	-1.371%
2026-04-14	220.0000	220.0000	220.0000	220.0000	+8.911%	1	170	+3.636%
2026-04-09	202.0000	202.0000	202.0000	202.0000	+18.824%	3	171	+12.871%
2026-04-08	174.5000	174.5000	170.0000	170.0000	+8.974%	2	171	+34.118%
2026-04-07	156.0000	156.0000	156.0000	156.0000	-1.670%	1	173	+46.154%
2026-04-06	160.1000	160.1000	157.8700	158.6500	+1.406%	7	172	+43.713%
2026-04-02	155.1500	156.4500	155.1500	156.4500	-2.219%	4	175	+45.733%
2026-04-01	162.5000	162.5000	160.0000	160.0000	+3.856%	10	175	+42.500%
2026-03-31	135.3100	154.0600	135.3100	154.0600	+17.603%	2	175	+47.994%
2026-03-30	131.0000	132.2000	126.7800	131.0000	+5.859%	9	175	+74.046%
2026-03-27	129.3100	129.3100	123.7500	123.7500	-11.462%	12	171	+84.242%
2026-03-26	145.0000	145.0000	139.7700	139.7700	-26.822%	2	164	+63.125%
2026-03-17	191.0000	191.0000	191.0000	191.0000	-15.922%	1	164	+19.372%
2026-02-04	229.8200	229.8200	225.3000	227.1700	-7.786%	8	164	+0.365%
2026-02-03	246.3500	246.3500	246.3500	246.3500	+7.647%	5	164	-7.449%
2026-01-23	228.8500	228.8500	228.8500	228.8500	+21.761%	1	159	-0.371%
2026-01-14	189.7400	189.7400	187.9500	187.9500	-3.901%	2	159	+21.309%
2026-01-13	195.5800	195.5800	195.5800	195.5800	-9.454%	2	159	+16.576%
2026-01-09	214.0000	216.0000	214.0000	216.0000	+3.647%	6	159	+5.556%
2026-01-08	208.4000	208.4000	208.4000	208.4000	-5.079%	1	161	+9.405%
2026-01-07	219.5000	219.5500	219.5000	219.5500	-0.499%	20	161	+3.849%
2025-12-29	220.6500	220.6500	220.6500	220.6500	-3.419%	1	169	+3.331%
2025-12-24	228.4600	228.4600	228.4600	228.4600	+1.484%	1	168	-0.201%
2025-12-09	225.1200	225.1200	225.1200	225.1200	-4.570%	1	168	+1.279%
2025-12-05	235.9000	235.9000	235.9000	235.9000	+0.383%	2	168	-3.349%
2025-12-04	235.0000	235.0000	235.0000	235.0000	+7.527%	2	168	-2.979%
2025-12-03	218.5500	218.5500	218.5500	218.5500	+3.750%	1	168	+4.324%
2025-11-26	214.2400	214.2400	210.6500	210.6500	+2.932%	3	169	+8.236%
2025-11-25	204.8400	205.4700	204.6500	204.6500	+16.450%	3	169	+11.410%
2025-11-19	179.9000	179.9000	175.7400	175.7400	-11.728%	2	168	+29.737%
2025-11-13	199.0900	199.0900	199.0900	199.0900	+1.308%	1	169	+14.521%
2025-11-12	198.4500	198.4500	196.5200	196.5200	-7.389%	2	169	+16.019%
2025-11-10	212.2000	212.2000	212.2000	212.2000	+0.602%	1	169	+7.446%
2025-11-04	211.7700	211.7700	210.9300	210.9300	-4.794%	2	168	+8.093%
2025-11-03	221.5500	221.5500	221.5500	221.5500	-4.857%	1	168	+2.911%
2025-10-31	232.8600	232.8600	232.8600	232.8600	-2.365%	1	168	-2.087%
2025-10-30	227.0000	238.5000	227.0000	238.5000	-18.378%	29	167	-4.403%
2025-10-23	292.2000	292.2000	292.2000	292.2000	+6.837%	1	167	-21.971%
2025-10-01	273.5000	273.5000	273.5000	273.5000	-14.491%	1	167	-16.636%
2025-09-22	325.9000	325.9000	319.8500	319.8500	-4.205%	36	167	-28.717%
2025-09-18	333.8900	333.8900	333.8900	333.8900	+2.647%	1	133	-31.714%
2025-09-17	325.2800	325.2800	325.2800	325.2800	+3.142%	1	132	-29.907%
2025-09-15	315.3700	315.3700	315.3700	315.3700	+4.220%	1	133	-27.704%
2025-09-12	302.6000	302.6000	302.6000	302.6000	+0.398%	1	132	-24.653%
2025-09-11	301.5500	301.5500	301.4000	301.4000	-1.151%	2	132	-24.353%
2025-09-10	304.9100	304.9100	304.9100	304.9100	-3.747%	1	131	-25.224%
2025-08-18	316.7800	316.7800	316.7800	316.7800	-5.156%	1	131	-28.026%
2025-08-15	334.0000	334.0000	334.0000	334.0000	+0.515%	1	130	-31.737%
2025-08-13	332.2900	332.2900	332.2900	332.2900	+1.422%	2	130	-31.385%
2025-08-04	308.0000	327.6300	308.0000	327.6300	+17.624%	5	130	-30.409%
2025-07-25	278.5400	278.5400	278.5400	278.5400	-3.968%	2	130	-18.145%
2025-07-10	287.0000	290.0500	287.0000	290.0500	-0.086%	3	130	-21.393%
2025-07-01	290.3000	290.3000	290.3000	290.3000	-1.810%	1	130	-21.461%
2025-06-27	295.6500	295.6500	295.6500	295.6500	+11.147%	1	130	-22.882%
2025-06-20	266.0000	266.0000	266.0000	266.0000	-5.436%	2	130	-14.286%
2025-06-17	281.2900	281.2900	281.2900	281.2900	+4.584%	1	130	-18.945%
2025-06-13	268.9600	268.9600	268.9600	268.9600	-4.070%	58	131	-15.229%
2025-06-11	280.6800	280.6800	280.3700	280.3700	+0.762%	3	102	-18.679%
2025-06-10	278.2500	278.2500	278.2500	278.2500	+9.280%	1	99	-18.059%
2025-06-03	254.6200	254.6200	254.6200	254.6200	-0.012%	1	99	-10.455%
2025-06-02	248.8100	254.6500	248.8100	254.6500	+10.114%	4	100	-10.465%
2025-05-30	231.2600	231.2600	231.2600	231.2600	+2.805%	2	98	-1.410%
2025-05-20	224.9500	224.9500	224.9500	224.9500	-2.272%	1	97	+1.356%
2025-05-19	230.1800	230.1800	230.1800	230.1800	+2.695%	1	97	-0.947%
2025-05-16	226.4200	226.4200	224.0700	224.1400	-4.965%	6	98	+1.722%
2025-05-15	235.8500	235.8500	235.8500	235.8500	-3.935%	1	98	-3.328%
2025-05-14	243.7800	247.0400	243.7800	245.5100	+8.898%	4	99	-7.132%
2025-05-12	225.4500	225.4500	225.4500	225.4500	+18.602%	1	98	+1.131%
2025-05-06	190.0900	190.0900	190.0900	190.0900	-3.728%	3	99	+19.943%
2025-05-05	197.4500	197.4500	197.4500	197.4500	+0.848%	10	99	+15.472%
2025-05-02	191.4200	197.5900	191.4200	195.7900	+9.288%	8	99	+16.451%
2025-05-01	181.6700	181.9600	174.7900	179.1500	+17.092%	25	101	+27.268%
2025-04-30	149.0500	154.6000	149.0500	153.0000	-1.418%	45	102	+49.020%
2025-04-28	155.2000	155.2000	155.2000	155.2000	+1.571%	1	77	+46.907%
2025-04-25	154.1000	154.1000	152.8000	152.8000	+4.194%	6	78	+49.215%
2025-04-24	143.4000	146.6500	143.4000	146.6500	+5.923%	11	80	+55.472%
2025-04-23	145.0100	148.2700	138.4500	138.4500	+16.169%	22	77	+64.680%
2025-04-21	114.1000	119.1800	114.1000	119.1800	-9.733%	32	71	+91.307%
2025-04-17	131.0000	132.0300	129.0200	132.0300	+1.601%	5	82	+72.688%
2025-04-16	131.9200	133.3600	128.0800	129.9500	-7.902%	6	82	+75.452%
2025-04-15	145.0000	146.8500	139.7800	141.1000	-6.556%	10	81	+61.588%
2025-04-14	170.0000	170.0000	148.4500	151.0000	-3.944%	8	78	+50.993%
2025-04-11	154.3500	160.0000	154.3500	157.2000	-3.953%	14	74	+45.038%
2025-04-10	163.0000	163.6700	163.0000	163.6700	-6.474%	2	73	+39.305%
2025-04-09	142.4500	175.0000	142.4500	175.0000	+14.379%	4	74	+30.286%
2025-04-08	157.0000	157.0000	153.0000	153.0000	+0.190%	2	72	+49.020%
2025-04-07	122.0500	152.7100	122.0500	152.7100	+6.835%	68	17	+49.303%
2025-04-04	145.8500	145.8500	141.5900	142.9400	-8.822%	20	17	+59.507%
2025-04-03	160.0000	160.0000	156.7700	156.7700	-18.084%	5	10	+45.436%
2025-03-28	191.3800	191.3800	191.3800	191.3800	+2.069%	2	5	+19.135%
2025-03-19	187.5000	187.5000	187.5000	187.5000	-10.450%	1	4	+21.600%
2025-03-17	209.3800	209.3800	209.3800	209.3800	-1.723%	1	4	+8.893%
2025-03-13	213.0500	213.0500	213.0500	213.0500	+4.951%	1	2	+7.017%
2025-03-10	208.3500	208.3500	203.0000	203.0000	0.000%	2	2	+12.315%