Dark

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

EOD

Sep 17, 2026

213.00-0.930%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	213.0000	213.0000	213.0000	213.0000	-0.930%	1	161	0.000%
2026-09-15	212.0000	215.0000	212.0000	215.0000	+8.888%	2	161	-0.930%
2026-09-14	203.9900	203.9900	197.4500	197.4500	+0.228%	10	163	+7.875%
2026-09-11	197.0000	197.0000	197.0000	197.0000	-1.549%	1	173	+8.122%
2026-09-09	188.0000	200.1000	188.0000	200.1000	+21.126%	8	173	+6.447%
2026-09-08	165.2000	165.2000	165.2000	165.2000	+1.021%	1	175	+28.935%
2026-09-04	162.2400	163.5300	162.2400	163.5300	+26.385%	5	175	+30.251%
2026-09-01	129.3900	129.3900	129.3900	129.3900	-4.368%	1	175	+64.619%
2026-08-31	136.9900	136.9900	135.3000	135.3000	-3.288%	2	175	+57.428%
2026-08-28	146.2200	146.2200	139.8700	139.9000	+1.561%	4	174	+52.252%
2026-08-27	145.0000	148.4500	137.7500	137.7500	-6.894%	4	174	+54.628%
2026-08-26	146.5000	147.9500	138.6300	147.9500	+10.410%	6	176	+43.968%
2026-08-25	133.0000	134.0000	133.0000	134.0000	+9.549%	7	173	+58.955%
2026-08-24	122.0000	122.3200	122.0000	122.3200	-2.339%	15	169	+74.133%
2026-08-21	124.0000	125.2500	123.8700	125.2500	+2.613%	27	176	+70.060%
2026-08-20	121.3000	123.0500	118.5000	122.0600	+4.058%	61	170	+74.504%
2026-08-19	118.4500	118.4500	117.2500	117.3000	-3.106%	9	133	+81.586%
2026-08-18	122.7500	123.0000	120.9700	121.0600	-9.474%	20	132	+75.946%
2026-08-17	141.9500	141.9500	133.7300	133.7300	-10.728%	4	123	+59.276%
2026-08-13	147.8500	149.8000	147.8500	149.8000	+3.097%	2	122	+42.190%
2026-08-12	149.5600	149.5600	145.3000	145.3000	-9.830%	3	121	+46.593%
2026-08-11	161.1400	161.1400	161.1400	161.1400	+4.704%	1	122	+32.183%
2026-08-07	156.3200	156.3200	153.9000	153.9000	+0.032%	4	122	+38.402%
2026-08-06	156.0000	156.0000	153.8500	153.8500	+3.324%	2	126	+38.447%
2026-08-05	153.3400	153.3400	148.9000	148.9000	-4.146%	2	125	+43.049%
2026-08-03	144.7400	155.6700	144.7400	155.3400	+24.272%	11	126	+37.119%
2026-07-31	128.0000	128.0000	124.0000	125.0000	+4.167%	10	129	+70.400%
2026-07-30	115.3300	120.0000	111.0000	120.0000	-24.041%	55	127	+77.500%
2026-07-29	157.9800	157.9800	157.9800	157.9800	-31.313%	1	103	+34.827%
2026-07-15	231.3300	231.3300	229.5200	230.0000	+1.770%	5	103	-7.391%
2026-07-13	226.0000	226.0000	226.0000	226.0000	+1.802%	3	104	-5.752%
2026-07-10	225.0300	226.0000	222.0000	222.0000	+17.554%	3	107	-4.054%
2026-07-09	188.8500	188.8500	188.8500	188.8500	+13.765%	1	108	+12.788%
2026-07-08	166.0000	166.0000	166.0000	166.0000	+6.520%	1	108	+28.313%
2026-07-06	155.8400	155.8400	155.8400	155.8400	-13.929%	1	109	+36.679%
2026-07-01	171.0000	181.0600	171.0000	181.0600	+40.357%	4	109	+17.641%
2026-06-30	129.0000	129.0000	129.0000	129.0000	-4.621%	5	109	+65.116%
2026-06-29	135.2500	135.2500	135.2500	135.2500	+8.200%	1	109	+57.486%
2026-06-26	121.9100	125.0000	121.9100	125.0000	+1.010%	3	109	+70.400%
2026-06-25	123.5200	127.9300	123.5200	123.7500	-11.639%	6	108	+72.121%
2026-06-18	140.0500	140.0500	140.0500	140.0500	-2.097%	1	104	+52.089%
2026-06-17	152.0000	152.0000	143.0500	143.0500	-9.462%	4	104	+48.899%
2026-06-16	160.0000	160.0000	158.0000	158.0000	+0.190%	3	104	+34.810%
2026-06-15	155.1300	158.6300	155.1300	157.7000	+16.392%	13	105	+35.067%
2026-06-12	135.4900	135.4900	135.4900	135.4900	-9.067%	1	92	+57.207%
2026-06-09	149.0000	149.0000	149.0000	149.0000	-0.931%	1	92	+42.953%
2026-06-08	149.0000	150.4000	149.0000	150.4000	-9.534%	2	91	+41.622%
2026-06-02	162.6300	166.2500	162.6300	166.2500	-8.149%	6	90	+28.120%
2026-05-29	181.0000	181.0000	181.0000	181.0000	+8.221%	1	86	+17.680%
2026-05-22	167.2500	167.2500	167.2500	167.2500	+4.531%	1	85	+27.354%
2026-05-20	160.0000	160.0000	160.0000	160.0000	-7.691%	2	85	+33.125%
2026-05-15	173.3300	173.3300	173.3300	173.3300	-1.562%	2	83	+22.887%
2026-05-07	177.0400	177.0400	176.0800	176.0800	+6.554%	2	85	+20.968%
2026-05-05	165.2500	165.2500	165.2500	165.2500	-3.022%	1	85	+28.896%
2026-05-04	170.4000	170.4000	170.4000	170.4000	+2.558%	1	85	+25.000%
2026-05-01	171.0000	171.0000	166.1500	166.1500	-1.919%	3	88	+28.197%
2026-04-30	166.3400	169.4000	166.3400	169.4000	-25.084%	4	88	+25.738%
2026-04-27	226.1200	226.1200	226.1200	226.1200	+0.587%	38	86	-5.802%
2026-04-20	224.8000	224.8000	224.8000	224.8000	-2.579%	1	86	-5.249%
2026-04-17	230.9500	230.9500	230.7500	230.7500	+2.305%	2	87	-7.692%
2026-04-15	225.7500	225.7500	225.5500	225.5500	+5.235%	2	86	-5.564%
2026-04-14	214.3300	214.3300	214.3300	214.3300	+13.987%	2	85	-0.621%
2026-04-09	188.0300	188.0300	188.0300	188.0300	+13.271%	1	85	+13.280%
2026-04-08	166.4500	166.4500	166.0000	166.0000	+11.792%	2	85	+28.313%
2026-04-07	148.4900	148.4900	148.4900	148.4900	-2.309%	1	84	+43.444%
2026-04-06	152.0000	152.0000	152.0000	152.0000	+1.333%	1	84	+40.132%
2026-04-02	149.8500	150.0000	149.8500	150.0000	-2.585%	2	84	+42.000%
2026-04-01	153.9800	153.9800	153.9800	153.9800	+3.169%	2	84	+38.330%
2026-03-31	149.2500	149.2500	149.2500	149.2500	+17.427%	1	84	+42.714%
2026-03-30	124.7000	128.0000	124.7000	127.1000	+5.609%	4	85	+67.585%
2026-03-27	130.8500	130.8500	118.1000	120.3500	-11.468%	5	84	+76.984%
2026-03-26	136.1000	136.1000	135.0700	135.9400	-17.826%	4	83	+56.687%
2026-03-24	166.9500	166.9500	165.4300	165.4300	+1.822%	2	84	+28.755%
2026-03-20	167.2900	167.2900	162.4700	162.4700	-6.809%	2	84	+31.101%
2026-03-19	174.3400	174.3400	174.3400	174.3400	-9.902%	1	85	+22.175%
2026-03-17	193.5000	193.5000	193.5000	193.5000	+2.942%	5	84	+10.078%
2026-03-16	187.9700	187.9700	187.9700	187.9700	-6.691%	5	87	+13.316%
2026-03-12	201.4500	201.4500	201.4500	201.4500	-9.257%	1	82	+5.733%
2026-03-04	222.0000	222.0000	222.0000	222.0000	+6.731%	1	82	-4.054%
2026-02-25	206.3000	208.0000	206.3000	208.0000	+2.970%	5	82	+2.404%
2026-02-23	202.0000	202.0000	202.0000	202.0000	+1.000%	1	82	+5.446%
2026-02-17	200.0000	200.0000	200.0000	200.0000	-7.249%	1	82	+6.500%
2026-02-06	215.6300	215.6300	215.6300	215.6300	-3.737%	10	83	-1.220%
2026-02-05	224.0000	224.0000	224.0000	224.0000	+1.818%	1	90	-4.911%
2026-02-04	225.4900	225.6000	220.0000	220.0000	-13.043%	3	90	-3.182%
2026-02-02	253.0000	253.0000	253.0000	253.0000	-8.033%	1	92	-15.810%
2026-01-29	271.9500	275.1000	265.5000	275.1000	+55.820%	4	92	-22.574%
2026-01-20	176.7700	176.7700	176.2500	176.5500	-13.218%	5	91	+20.646%
2026-01-08	203.4400	203.4400	203.4400	203.4400	-9.381%	12	91	+4.699%
2025-12-22	224.5000	224.5000	224.5000	224.5000	-1.232%	1	103	-5.122%
2025-12-04	227.3000	227.3000	227.3000	227.3000	+6.914%	1	103	-6.291%
2025-12-03	212.6000	212.6000	212.6000	212.6000	+2.089%	1	103	+0.188%
2025-11-26	207.0600	208.2500	207.0600	208.2500	+4.975%	2	102	+2.281%
2025-11-25	198.3800	198.3800	198.3800	198.3800	+17.614%	1	102	+7.370%
2025-11-21	168.6700	168.6700	168.6700	168.6700	-1.403%	1	101	+26.282%
2025-11-20	181.8100	181.8100	171.0700	171.0700	-0.610%	2	101	+24.510%
2025-11-19	176.5800	176.5800	172.1200	172.1200	-6.937%	3	100	+23.751%
2025-11-14	184.9500	184.9500	184.9500	184.9500	-0.565%	1	101	+15.166%
2025-11-13	186.0000	186.0000	186.0000	186.0000	-1.483%	1	102	+14.516%
2025-11-12	188.8000	188.8000	188.8000	188.8000	-6.539%	2	101	+12.818%
2025-11-11	202.0100	202.0100	202.0100	202.0100	+3.542%	1	101	+5.440%
2025-11-07	184.6400	195.1000	184.6400	195.1000	-4.564%	2	101	+9.175%
2025-11-06	204.4300	204.4300	204.4300	204.4300	+0.299%	1	99	+4.192%
2025-11-04	203.8200	203.8200	203.8200	203.8200	-3.012%	1	99	+4.504%
2025-11-03	210.1500	210.1500	210.1500	210.1500	-9.632%	1	100	+1.356%
2025-10-30	240.0000	240.0000	232.5500	232.5500	-21.555%	5	100	-8.407%
2025-10-27	296.4500	296.4500	296.4500	296.4500	+3.745%	1	96	-28.150%
2025-10-23	285.7500	285.7500	285.7500	285.7500	+6.695%	1	96	-25.459%
2025-10-13	267.8200	267.8200	267.8200	267.8200	+0.821%	1	96	-20.469%
2025-10-10	265.6400	265.6400	265.6400	265.6400	-0.330%	1	97	-19.816%
2025-10-06	257.2300	266.5200	257.2300	266.5200	-4.746%	2	98	-20.081%
2025-09-30	279.8000	279.8000	279.8000	279.8000	-3.357%	1	99	-23.874%
2025-09-29	289.5200	289.5200	289.5200	289.5200	-9.714%	1	99	-26.430%
2025-09-19	320.6700	320.6700	320.6700	320.6700	-0.413%	1	100	-33.577%
2025-09-18	322.0000	322.0000	322.0000	322.0000	+10.168%	1	100	-33.851%
2025-09-12	292.2800	292.2800	292.2800	292.2800	+4.610%	2	100	-27.125%
2025-09-03	277.4500	279.4000	277.4500	279.4000	-6.273%	3	100	-23.765%
2025-08-22	295.6000	298.1000	295.6000	298.1000	+2.440%	4	101	-28.547%
2025-08-20	291.0000	291.0000	291.0000	291.0000	-5.473%	1	103	-26.804%
2025-08-08	307.8500	307.8500	307.8500	307.8500	-2.490%	1	104	-30.810%
2025-08-06	317.0000	317.0000	314.9000	315.7100	+1.501%	10	104	-32.533%
2025-08-05	312.9500	314.1000	311.0400	311.0400	+17.042%	7	106	-31.520%
2025-07-29	265.7500	265.7500	265.7500	265.7500	-4.913%	2	108	-19.849%
2025-07-14	279.4800	279.4800	279.4800	279.4800	-3.361%	1	108	-23.787%
2025-07-01	289.2000	289.2000	289.2000	289.2000	-4.428%	4	108	-26.349%
2025-06-30	302.6000	302.6000	302.6000	302.6000	+5.069%	1	108	-29.610%
2025-06-26	288.0000	288.0000	288.0000	288.0000	+7.283%	1	108	-26.042%
2025-06-18	268.4500	268.4500	268.4500	268.4500	-1.846%	1	107	-20.656%
2025-06-16	275.0000	275.0000	273.5000	273.5000	+2.052%	2	107	-22.121%
2025-06-06	268.0000	268.0000	268.0000	268.0000	+3.327%	4	107	-20.522%
2025-06-04	254.5300	259.3700	254.5300	259.3700	+4.749%	4	110	-17.878%
2025-06-03	247.6100	247.6100	247.6100	247.6100	-0.658%	1	110	-13.978%
2025-06-02	239.0000	249.2500	235.0000	249.2500	+9.729%	5	110	-14.544%
2025-05-28	230.3000	230.3000	227.1500	227.1500	+2.551%	2	107	-6.229%
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	-1.956%
2025-05-22	221.2000	221.8000	221.2000	221.8000	-0.090%	3	108	-3.968%
2025-05-20	222.0000	222.0000	222.0000	222.0000	-1.399%	1	109	-4.054%
2025-05-19	225.1500	225.1500	225.1500	225.1500	-1.272%	2	108	-5.396%
2025-05-15	230.1000	230.1000	228.0500	228.0500	-3.797%	14	108	-6.599%
2025-05-14	237.0500	237.0500	237.0500	237.0500	+1.738%	1	105	-10.146%
2025-05-13	230.0000	233.1500	230.0000	233.0000	+8.894%	3	105	-8.584%
2025-05-12	209.2000	213.9700	209.2000	213.9700	+14.643%	2	107	-0.453%
2025-05-09	186.6400	186.6400	186.6400	186.6400	-0.032%	2	108	+14.123%
2025-05-06	184.5000	186.7000	184.5000	186.7000	-3.414%	2	109	+14.087%
2025-05-05	193.0000	193.3000	193.0000	193.3000	+3.702%	2	110	+10.191%
2025-05-02	179.4900	186.4000	179.4900	186.4000	+8.847%	6	111	+14.270%
2025-05-01	170.0000	176.8500	170.0000	171.2500	+15.118%	17	112	+24.380%
2025-04-30	148.4600	149.0000	148.0000	148.7600	-3.484%	15	129	+43.184%
2025-04-29	153.9000	154.1300	153.9000	154.1300	+1.401%	2	115	+38.195%
2025-04-28	151.1400	152.0000	151.1400	152.0000	+0.456%	3	114	+40.132%
2025-04-25	144.6100	151.3100	144.5000	151.3100	+8.040%	58	113	+40.771%
2025-04-24	140.0500	140.0500	140.0500	140.0500	+15.887%	2	95	+52.089%
2025-04-22	118.6000	120.8500	118.6000	120.8500	+6.242%	3	95	+76.252%
2025-04-21	117.4200	117.4200	113.3500	113.7500	-6.494%	5	98	+87.253%
2025-04-16	130.0000	130.0000	121.6500	121.6500	-10.788%	9	99	+75.092%
2025-04-15	142.5400	142.5400	135.9000	136.3600	-7.238%	6	94	+56.204%
2025-04-14	156.5200	156.5200	144.8300	147.0000	-5.247%	25	92	+44.898%
2025-04-11	152.5000	155.5000	152.5000	155.1400	-4.235%	12	83	+37.295%
2025-04-10	165.3000	165.3000	159.3800	162.0000	-1.711%	8	80	+31.481%
2025-04-09	135.4400	164.8200	135.4400	164.8200	+8.079%	3	76	+29.232%
2025-04-08	157.4400	157.4400	152.5000	152.5000	+6.823%	4	75	+39.672%
2025-04-07	147.0800	147.0800	131.8500	142.7600	+5.436%	4	75	+49.201%
2025-04-04	137.1500	139.4000	135.0000	135.4000	-10.715%	36	73	+57.312%
2025-04-03	161.7600	161.7600	151.6500	151.6500	-17.131%	81	70	+40.455%
2025-03-28	186.7000	188.5000	183.0000	183.0000	-11.230%	10	26	+16.393%
2025-03-26	204.9000	206.1500	204.9000	206.1500	+7.932%	2	24	+3.323%
2025-03-20	191.0000	191.0000	191.0000	191.0000	+1.861%	1	24	+11.518%
2025-03-19	187.5100	187.5100	187.5100	187.5100	-5.298%	1	24	+13.594%
2025-03-14	205.0500	205.0500	198.0000	198.0000	+0.815%	32	24	+7.576%
2025-03-13	201.0000	201.0000	196.4000	196.4000	-5.208%	16	16	+8.452%
2025-03-11	198.0000	207.1900	198.0000	207.1900	+2.250%	15	16	+2.804%
2025-03-10	202.6300	202.6300	202.6300	202.6300	0.000%	1	1	+5.118%