Dark

META20271217C540
META Dec 17 2027 540.00 Call (META271217C00540000)
option OPRA

Inactive

Jul 15, 2026

230.00+1.770%(+4.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	231.3300	231.3300	229.5200	230.0000	+1.770%	5	103	0.000%
2026-07-13	226.0000	226.0000	226.0000	226.0000	+1.802%	3	104	+1.770%
2026-07-10	225.0300	226.0000	222.0000	222.0000	+17.554%	3	107	+3.604%
2026-07-09	188.8500	188.8500	188.8500	188.8500	+13.765%	1	108	+21.790%
2026-07-08	166.0000	166.0000	166.0000	166.0000	+6.520%	1	108	+38.554%
2026-07-06	155.8400	155.8400	155.8400	155.8400	-13.929%	1	109	+47.587%
2026-07-01	171.0000	181.0600	171.0000	181.0600	+40.357%	4	109	+27.030%
2026-06-30	129.0000	129.0000	129.0000	129.0000	-4.621%	5	109	+78.295%
2026-06-29	135.2500	135.2500	135.2500	135.2500	+8.200%	1	109	+70.055%
2026-06-26	121.9100	125.0000	121.9100	125.0000	+1.010%	3	109	+84.000%
2026-06-25	123.5200	127.9300	123.5200	123.7500	-11.639%	6	108	+85.859%
2026-06-18	140.0500	140.0500	140.0500	140.0500	-2.097%	1	104	+64.227%
2026-06-17	152.0000	152.0000	143.0500	143.0500	-9.462%	4	104	+60.783%
2026-06-16	160.0000	160.0000	158.0000	158.0000	+0.190%	3	104	+45.570%
2026-06-15	155.1300	158.6300	155.1300	157.7000	+16.392%	13	105	+45.847%
2026-06-12	135.4900	135.4900	135.4900	135.4900	-9.067%	1	92	+69.754%
2026-06-09	149.0000	149.0000	149.0000	149.0000	-0.931%	1	92	+54.362%
2026-06-08	149.0000	150.4000	149.0000	150.4000	-9.534%	2	91	+52.926%
2026-06-02	162.6300	166.2500	162.6300	166.2500	-8.149%	6	90	+38.346%
2026-05-29	181.0000	181.0000	181.0000	181.0000	+8.221%	1	86	+27.072%
2026-05-22	167.2500	167.2500	167.2500	167.2500	+4.531%	1	85	+37.519%
2026-05-20	160.0000	160.0000	160.0000	160.0000	-7.691%	2	85	+43.750%
2026-05-15	173.3300	173.3300	173.3300	173.3300	-1.562%	2	83	+32.695%
2026-05-07	177.0400	177.0400	176.0800	176.0800	+6.554%	2	85	+30.622%
2026-05-05	165.2500	165.2500	165.2500	165.2500	-3.022%	1	85	+39.183%
2026-05-04	170.4000	170.4000	170.4000	170.4000	+2.558%	1	85	+34.977%
2026-05-01	171.0000	171.0000	166.1500	166.1500	-1.919%	3	88	+38.429%
2026-04-30	166.3400	169.4000	166.3400	169.4000	-25.084%	4	88	+35.773%
2026-04-27	226.1200	226.1200	226.1200	226.1200	+0.587%	38	86	+1.716%
2026-04-20	224.8000	224.8000	224.8000	224.8000	-2.579%	1	86	+2.313%
2026-04-17	230.9500	230.9500	230.7500	230.7500	+2.305%	2	87	-0.325%
2026-04-15	225.7500	225.7500	225.5500	225.5500	+5.235%	2	86	+1.973%
2026-04-14	214.3300	214.3300	214.3300	214.3300	+13.987%	2	85	+7.311%
2026-04-09	188.0300	188.0300	188.0300	188.0300	+13.271%	1	85	+22.321%
2026-04-08	166.4500	166.4500	166.0000	166.0000	+11.792%	2	85	+38.554%
2026-04-07	148.4900	148.4900	148.4900	148.4900	-2.309%	1	84	+54.893%
2026-04-06	152.0000	152.0000	152.0000	152.0000	+1.333%	1	84	+51.316%
2026-04-02	149.8500	150.0000	149.8500	150.0000	-2.585%	2	84	+53.333%
2026-04-01	153.9800	153.9800	153.9800	153.9800	+3.169%	2	84	+49.370%
2026-03-31	149.2500	149.2500	149.2500	149.2500	+17.427%	1	84	+54.104%
2026-03-30	124.7000	128.0000	124.7000	127.1000	+5.609%	4	85	+80.960%
2026-03-27	130.8500	130.8500	118.1000	120.3500	-11.468%	5	84	+91.109%
2026-03-26	136.1000	136.1000	135.0700	135.9400	-17.826%	4	83	+69.192%
2026-03-24	166.9500	166.9500	165.4300	165.4300	+1.822%	2	84	+39.032%
2026-03-20	167.2900	167.2900	162.4700	162.4700	-6.809%	2	84	+41.565%
2026-03-19	174.3400	174.3400	174.3400	174.3400	-9.902%	1	85	+31.926%
2026-03-17	193.5000	193.5000	193.5000	193.5000	+2.942%	5	84	+18.863%
2026-03-16	187.9700	187.9700	187.9700	187.9700	-6.691%	5	87	+22.360%
2026-03-12	201.4500	201.4500	201.4500	201.4500	-9.257%	1	82	+14.172%
2026-03-04	222.0000	222.0000	222.0000	222.0000	+6.731%	1	82	+3.604%
2026-02-25	206.3000	208.0000	206.3000	208.0000	+2.970%	5	82	+10.577%
2026-02-23	202.0000	202.0000	202.0000	202.0000	+1.000%	1	82	+13.861%
2026-02-17	200.0000	200.0000	200.0000	200.0000	-7.249%	1	82	+15.000%
2026-02-06	215.6300	215.6300	215.6300	215.6300	-3.737%	10	83	+6.664%
2026-02-05	224.0000	224.0000	224.0000	224.0000	+1.818%	1	90	+2.679%
2026-02-04	225.4900	225.6000	220.0000	220.0000	-13.043%	3	90	+4.545%
2026-02-02	253.0000	253.0000	253.0000	253.0000	-8.033%	1	92	-9.091%
2026-01-29	271.9500	275.1000	265.5000	275.1000	+55.820%	4	92	-16.394%
2026-01-20	176.7700	176.7700	176.2500	176.5500	-13.218%	5	91	+30.275%
2026-01-08	203.4400	203.4400	203.4400	203.4400	-9.381%	12	91	+13.055%
2025-12-22	224.5000	224.5000	224.5000	224.5000	-1.232%	1	103	+2.450%
2025-12-04	227.3000	227.3000	227.3000	227.3000	+6.914%	1	103	+1.188%
2025-12-03	212.6000	212.6000	212.6000	212.6000	+2.089%	1	103	+8.184%
2025-11-26	207.0600	208.2500	207.0600	208.2500	+4.975%	2	102	+10.444%
2025-11-25	198.3800	198.3800	198.3800	198.3800	+17.614%	1	102	+15.939%
2025-11-21	168.6700	168.6700	168.6700	168.6700	-1.403%	1	101	+36.361%
2025-11-20	181.8100	181.8100	171.0700	171.0700	-0.610%	2	101	+34.448%
2025-11-19	176.5800	176.5800	172.1200	172.1200	-6.937%	3	100	+33.628%
2025-11-14	184.9500	184.9500	184.9500	184.9500	-0.565%	1	101	+24.358%
2025-11-13	186.0000	186.0000	186.0000	186.0000	-1.483%	1	102	+23.656%
2025-11-12	188.8000	188.8000	188.8000	188.8000	-6.539%	2	101	+21.822%
2025-11-11	202.0100	202.0100	202.0100	202.0100	+3.542%	1	101	+13.856%
2025-11-07	184.6400	195.1000	184.6400	195.1000	-4.564%	2	101	+17.888%
2025-11-06	204.4300	204.4300	204.4300	204.4300	+0.299%	1	99	+12.508%
2025-11-04	203.8200	203.8200	203.8200	203.8200	-3.012%	1	99	+12.845%
2025-11-03	210.1500	210.1500	210.1500	210.1500	-9.632%	1	100	+9.446%
2025-10-30	240.0000	240.0000	232.5500	232.5500	-21.555%	5	100	-1.097%
2025-10-27	296.4500	296.4500	296.4500	296.4500	+3.745%	1	96	-22.415%
2025-10-23	285.7500	285.7500	285.7500	285.7500	+6.695%	1	96	-19.510%
2025-10-13	267.8200	267.8200	267.8200	267.8200	+0.821%	1	96	-14.121%
2025-10-10	265.6400	265.6400	265.6400	265.6400	-0.330%	1	97	-13.417%
2025-10-06	257.2300	266.5200	257.2300	266.5200	-4.746%	2	98	-13.703%
2025-09-30	279.8000	279.8000	279.8000	279.8000	-3.357%	1	99	-17.798%
2025-09-29	289.5200	289.5200	289.5200	289.5200	-9.714%	1	99	-20.558%
2025-09-19	320.6700	320.6700	320.6700	320.6700	-0.413%	1	100	-28.275%
2025-09-18	322.0000	322.0000	322.0000	322.0000	+10.168%	1	100	-28.571%
2025-09-12	292.2800	292.2800	292.2800	292.2800	+4.610%	2	100	-21.308%
2025-09-03	277.4500	279.4000	277.4500	279.4000	-6.273%	3	100	-17.681%
2025-08-22	295.6000	298.1000	295.6000	298.1000	+2.440%	4	101	-22.845%
2025-08-20	291.0000	291.0000	291.0000	291.0000	-5.473%	1	103	-20.962%
2025-08-08	307.8500	307.8500	307.8500	307.8500	-2.490%	1	104	-25.288%
2025-08-06	317.0000	317.0000	314.9000	315.7100	+1.501%	10	104	-27.148%
2025-08-05	312.9500	314.1000	311.0400	311.0400	+17.042%	7	106	-26.055%
2025-07-29	265.7500	265.7500	265.7500	265.7500	-4.913%	2	108	-13.452%
2025-07-14	279.4800	279.4800	279.4800	279.4800	-3.361%	1	108	-17.704%
2025-07-01	289.2000	289.2000	289.2000	289.2000	-4.428%	4	108	-20.470%
2025-06-30	302.6000	302.6000	302.6000	302.6000	+5.069%	1	108	-23.992%
2025-06-26	288.0000	288.0000	288.0000	288.0000	+7.283%	1	108	-20.139%
2025-06-18	268.4500	268.4500	268.4500	268.4500	-1.846%	1	107	-14.323%
2025-06-16	275.0000	275.0000	273.5000	273.5000	+2.052%	2	107	-15.905%
2025-06-06	268.0000	268.0000	268.0000	268.0000	+3.327%	4	107	-14.179%
2025-06-04	254.5300	259.3700	254.5300	259.3700	+4.749%	4	110	-11.324%
2025-06-03	247.6100	247.6100	247.6100	247.6100	-0.658%	1	110	-7.112%
2025-06-02	239.0000	249.2500	235.0000	249.2500	+9.729%	5	110	-7.723%
2025-05-28	230.3000	230.3000	227.1500	227.1500	+2.551%	2	107	+1.255%
2025-05-27	221.5000	221.5000	221.5000	221.5000	+1.956%	1	109	+3.837%
2025-05-23	216.8000	217.2500	216.7500	217.2500	-2.051%	64	108	+5.869%
2025-05-22	221.2000	221.8000	221.2000	221.8000	-0.090%	3	108	+3.697%
2025-05-20	222.0000	222.0000	222.0000	222.0000	-1.399%	1	109	+3.604%
2025-05-19	225.1500	225.1500	225.1500	225.1500	-1.272%	2	108	+2.154%
2025-05-15	230.1000	230.1000	228.0500	228.0500	-3.797%	14	108	+0.855%
2025-05-14	237.0500	237.0500	237.0500	237.0500	+1.738%	1	105	-2.974%
2025-05-13	230.0000	233.1500	230.0000	233.0000	+8.894%	3	105	-1.288%
2025-05-12	209.2000	213.9700	209.2000	213.9700	+14.643%	2	107	+7.492%
2025-05-09	186.6400	186.6400	186.6400	186.6400	-0.032%	2	108	+23.232%
2025-05-06	184.5000	186.7000	184.5000	186.7000	-3.414%	2	109	+23.192%
2025-05-05	193.0000	193.3000	193.0000	193.3000	+3.702%	2	110	+18.986%
2025-05-02	179.4900	186.4000	179.4900	186.4000	+8.847%	6	111	+23.391%
2025-05-01	170.0000	176.8500	170.0000	171.2500	+15.118%	17	112	+34.307%
2025-04-30	148.4600	149.0000	148.0000	148.7600	-3.484%	15	129	+54.611%
2025-04-29	153.9000	154.1300	153.9000	154.1300	+1.401%	2	115	+49.225%
2025-04-28	151.1400	152.0000	151.1400	152.0000	+0.456%	3	114	+51.316%
2025-04-25	144.6100	151.3100	144.5000	151.3100	+8.040%	58	113	+52.006%
2025-04-24	140.0500	140.0500	140.0500	140.0500	+15.887%	2	95	+64.227%
2025-04-22	118.6000	120.8500	118.6000	120.8500	+6.242%	3	95	+90.319%
2025-04-21	117.4200	117.4200	113.3500	113.7500	-6.494%	5	98	+102.198%
2025-04-16	130.0000	130.0000	121.6500	121.6500	-10.788%	9	99	+89.067%
2025-04-15	142.5400	142.5400	135.9000	136.3600	-7.238%	6	94	+68.671%
2025-04-14	156.5200	156.5200	144.8300	147.0000	-5.247%	25	92	+56.463%
2025-04-11	152.5000	155.5000	152.5000	155.1400	-4.235%	12	83	+48.253%
2025-04-10	165.3000	165.3000	159.3800	162.0000	-1.711%	8	80	+41.975%
2025-04-09	135.4400	164.8200	135.4400	164.8200	+8.079%	3	76	+39.546%
2025-04-08	157.4400	157.4400	152.5000	152.5000	+6.823%	4	75	+50.820%
2025-04-07	147.0800	147.0800	131.8500	142.7600	+5.436%	4	75	+61.110%
2025-04-04	137.1500	139.4000	135.0000	135.4000	-10.715%	36	73	+69.867%
2025-04-03	161.7600	161.7600	151.6500	151.6500	-17.131%	81	70	+51.665%
2025-03-28	186.7000	188.5000	183.0000	183.0000	-11.230%	10	26	+25.683%
2025-03-26	204.9000	206.1500	204.9000	206.1500	+7.932%	2	24	+11.569%
2025-03-20	191.0000	191.0000	191.0000	191.0000	+1.861%	1	24	+20.419%
2025-03-19	187.5100	187.5100	187.5100	187.5100	-5.298%	1	24	+22.660%
2025-03-14	205.0500	205.0500	198.0000	198.0000	+0.815%	32	24	+16.162%
2025-03-13	201.0000	201.0000	196.4000	196.4000	-5.208%	16	16	+17.108%
2025-03-11	198.0000	207.1900	198.0000	207.1900	+2.250%	15	16	+11.009%
2025-03-10	202.6300	202.6300	202.6300	202.6300	0.000%	1	1	+13.507%