Dark

META20271217C550
META Dec 17 2027 550.00 Call (META271217C00550000)
option OPRA

EOD

Jul 23, 2026

161.95-13.682%(-25.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	169.7800	169.7800	161.9500	161.9500	-13.682%	2	765	0.000%
2026-07-22	193.3600	193.3600	187.6200	187.6200	-5.719%	3	765	-13.682%
2026-07-21	199.0000	199.0000	199.0000	199.0000	-0.375%	3	767	-18.618%
2026-07-20	199.9500	199.9500	199.7500	199.7500	-10.426%	5	769	-18.924%
2026-07-16	222.0000	223.0000	222.0000	223.0000	-0.959%	2	773	-27.377%
2026-07-15	220.0000	225.6500	220.0000	225.1600	+6.333%	5	773	-28.073%
2026-07-13	221.0000	221.0000	211.7500	211.7500	-1.777%	13	774	-23.518%
2026-07-10	222.0000	222.0000	210.0000	215.5800	+17.182%	23	776	-24.877%
2026-07-09	150.7000	183.9700	148.4600	183.9700	+14.659%	19	789	-11.969%
2026-07-08	161.6200	162.2700	160.2000	160.4500	-8.288%	58	790	+0.935%
2026-07-07	163.0300	175.9000	163.0300	174.9500	+14.406%	18	831	-7.431%
2026-07-06	148.0000	152.9200	148.0000	152.9200	+4.148%	4	844	+5.905%
2026-07-02	157.9800	157.9800	146.8300	146.8300	-14.549%	24	826	+10.298%
2026-07-01	158.0000	171.8300	158.0000	171.8300	+36.427%	14	826	-5.750%
2026-06-30	127.0500	127.0500	125.9500	125.9500	-3.048%	2	823	+28.583%
2026-06-29	133.5800	133.5800	129.9100	129.9100	+4.766%	2	824	+24.663%
2026-06-26	117.1000	125.2000	117.1000	124.0000	+4.289%	12	822	+30.605%
2026-06-25	122.6300	124.0000	116.3900	118.9000	-6.415%	12	818	+36.207%
2026-06-24	127.0500	127.0500	127.0500	127.0500	-3.750%	1	812	+27.470%
2026-06-23	132.0000	132.0000	132.0000	132.0000	-0.430%	1	813	+22.689%
2026-06-22	138.2700	138.2700	131.0000	132.5700	-3.234%	6	813	+22.162%
2026-06-18	137.0000	137.0000	137.0000	137.0000	-3.575%	1	811	+18.212%
2026-06-17	142.0800	142.0800	142.0800	142.0800	-8.335%	1	811	+13.985%
2026-06-16	158.0000	160.0500	155.0000	155.0000	+1.793%	6	811	+4.484%
2026-06-15	145.2400	155.0000	145.2400	152.2700	+14.489%	21	812	+6.357%
2026-06-12	137.6500	137.6500	133.0000	133.0000	+3.906%	3	811	+21.767%
2026-06-11	130.0000	132.0700	128.0000	128.0000	-7.246%	16	810	+26.523%
2026-06-10	142.0000	142.0000	138.0000	138.0000	-7.171%	3	794	+17.355%
2026-06-09	152.7000	152.7000	148.6600	148.6600	+1.129%	2	791	+8.940%
2026-06-08	150.0000	150.0000	146.0000	147.0000	-2.797%	10	793	+10.170%
2026-06-05	175.9100	175.9100	145.7500	151.2300	-17.903%	17	786	+7.089%
2026-06-04	183.1500	184.2100	183.0000	184.2100	+8.359%	9	797	-12.084%
2026-06-03	170.0000	170.0000	170.0000	170.0000	+9.677%	10	798	-4.735%
2026-06-02	155.0000	162.0000	155.0000	155.0000	-1.587%	10	808	+4.484%
2026-06-01	164.5000	164.5000	157.3500	157.5000	-6.805%	30	808	+2.825%
2026-05-29	169.0000	169.0000	169.0000	169.0000	+4.722%	1	784	-4.172%
2026-05-27	161.3800	161.3800	161.3800	161.3800	+1.497%	10	784	+0.353%
2026-05-26	160.4800	160.4800	159.0000	159.0000	-1.852%	2	784	+1.855%
2026-05-22	162.0000	162.0000	162.0000	162.0000	+6.579%	1	785	-0.031%
2026-05-21	153.6500	153.6500	152.0000	152.0000	-3.633%	7	786	+6.546%
2026-05-20	157.7300	157.7300	157.7300	157.7300	+0.799%	1	786	+2.675%
2026-05-19	156.4800	156.4800	156.4800	156.4800	-4.962%	1	783	+3.496%
2026-05-18	164.3500	164.6500	164.3500	164.6500	-1.936%	2	783	-1.640%
2026-05-13	156.5000	167.9000	156.5000	167.9000	+7.284%	5	783	-3.544%
2026-05-12	156.5000	156.5000	156.5000	156.5000	+2.288%	2	785	+3.482%
2026-05-11	156.0000	156.0000	153.0000	153.0000	-5.556%	6	785	+5.850%
2026-05-08	164.8200	164.8200	160.7500	162.0000	-2.274%	4	778	-0.031%
2026-05-06	169.0000	169.0000	165.0000	165.7700	+3.084%	26	776	-2.304%
2026-05-05	160.8100	160.8100	160.8100	160.8100	-1.010%	1	800	+0.709%
2026-05-04	166.0000	166.0000	159.3100	162.4500	-2.268%	6	800	-0.308%
2026-05-01	166.2200	166.2200	166.2200	166.2200	+1.230%	1	797	-2.569%
2026-04-30	160.0500	164.2000	158.1500	164.2000	-22.657%	11	797	-1.370%
2026-04-28	212.3000	212.3000	212.3000	212.3000	-3.412%	1	789	-23.716%
2026-04-27	222.3700	222.3700	219.8000	219.8000	+6.219%	2	790	-26.319%
2026-04-23	206.9300	206.9300	206.9300	206.9300	-3.749%	1	789	-21.737%
2026-04-21	214.9600	214.9900	214.9600	214.9900	-4.022%	2	789	-24.671%
2026-04-17	224.0000	224.0000	224.0000	224.0000	+3.155%	4	793	-27.701%
2026-04-15	217.3500	217.3500	217.1500	217.1500	+3.666%	2	793	-25.420%
2026-04-14	209.4700	209.4700	209.4700	209.4700	+12.136%	1	793	-22.686%
2026-04-13	181.2500	186.8000	181.2500	186.8000	+2.049%	11	794	-13.303%
2026-04-09	183.0000	183.0500	183.0000	183.0500	+24.524%	4	799	-11.527%
2026-04-06	149.3700	149.3700	147.0000	147.0000	+1.309%	2	799	+10.170%
2026-04-02	145.0000	145.1000	144.9000	145.1000	-3.202%	12	802	+11.613%
2026-04-01	155.4900	155.4900	149.9000	149.9000	+3.715%	3	802	+8.039%
2026-03-31	134.7500	144.5300	134.7000	144.5300	+16.698%	25	805	+12.053%
2026-03-30	119.2000	123.8500	117.0000	123.8500	+5.764%	3	801	+30.763%
2026-03-27	127.0000	127.0000	115.5000	117.1000	-9.923%	13	799	+38.301%
2026-03-26	146.5900	146.5900	129.6500	130.0000	-21.498%	98	807	+24.577%
2026-03-25	165.0500	165.6000	165.0500	165.6000	+3.500%	8	786	-2.204%
2026-03-24	161.8000	161.8000	160.0000	160.0000	-5.213%	2	794	+1.219%
2026-03-23	168.8000	168.8000	168.8000	168.8000	+4.423%	1	793	-4.058%
2026-03-20	161.6500	161.6500	161.6500	161.6500	-8.755%	1	792	+0.186%
2026-03-18	177.1600	177.1600	177.1600	177.1600	-3.366%	7	792	-8.585%
2026-03-16	183.3300	183.3300	183.3300	183.3300	-3.358%	1	785	-11.662%
2026-03-09	190.1500	190.1500	189.6000	189.7000	-9.667%	3	786	-14.628%
2026-03-04	210.0000	210.0000	210.0000	210.0000	+2.120%	1	785	-22.881%
2026-03-02	205.6400	205.6400	205.6400	205.6400	+6.274%	1	785	-21.246%
2026-02-18	193.5000	193.5000	193.5000	193.5000	-1.436%	1	784	-16.305%
2026-02-13	196.3200	196.3200	196.3200	196.3200	-6.736%	1	785	-17.507%
2026-02-12	210.5000	210.5000	210.5000	210.5000	-2.816%	1	785	-23.064%
2026-02-11	211.0000	216.6000	211.0000	216.6000	-1.344%	3	784	-25.231%
2026-02-04	219.5500	219.5500	219.5500	219.5500	-6.475%	1	783	-26.235%
2026-02-03	237.0000	237.0000	234.7500	234.7500	-7.067%	3	784	-31.012%
2026-01-30	254.4300	254.4300	252.3000	252.6000	-2.790%	3	787	-35.887%
2026-01-29	260.0000	262.5000	256.0000	259.8500	+16.713%	22	787	-37.676%
2026-01-28	222.6400	222.6400	222.6400	222.6400	+0.221%	1	787	-27.259%
2026-01-27	220.6500	222.1500	220.6500	222.1500	+0.895%	6	787	-27.099%
2026-01-26	220.1800	220.1800	220.1800	220.1800	+8.197%	5	793	-26.447%
2026-01-22	202.0000	203.5000	202.0000	203.5000	+18.541%	2	788	-20.418%
2026-01-21	176.8500	176.8500	171.6700	171.6700	-4.760%	2	789	-5.662%
2026-01-15	180.2500	180.2500	180.2500	180.2500	+1.980%	1	789	-10.153%
2026-01-14	176.7500	176.7500	176.7500	176.7500	-4.948%	1	788	-8.373%
2026-01-13	193.0000	193.0000	185.0000	185.9500	-7.676%	8	789	-12.907%
2026-01-07	201.4100	201.4100	201.4100	201.4100	-5.883%	1	790	-19.592%
2026-01-05	214.0000	214.0000	214.0000	214.0000	+6.124%	1	790	-24.322%
2026-01-02	201.3500	201.6500	200.0000	201.6500	-5.621%	153	790	-19.688%
2025-12-31	213.5300	213.6600	213.5300	213.6600	-0.923%	3	645	-24.202%
2025-12-30	215.3000	216.2500	215.3000	215.6500	+2.715%	32	645	-24.901%
2025-12-29	209.9500	209.9500	209.9500	209.9500	-3.249%	1	676	-22.863%
2025-12-23	217.0000	217.0000	217.0000	217.0000	+1.926%	1	675	-25.369%
2025-12-17	211.9000	212.9000	211.9000	212.9000	-1.435%	2	675	-23.931%
2025-12-16	210.0000	216.0000	210.0000	216.0000	+4.600%	2	677	-25.023%
2025-12-15	206.5000	206.5000	206.5000	206.5000	+1.225%	1	678	-21.574%
2025-12-12	202.9900	204.0000	202.9900	204.0000	-2.625%	2	679	-20.613%
2025-12-10	208.9000	210.5500	208.2800	209.5000	-2.843%	6	679	-22.697%
2025-12-09	215.6300	215.6300	215.6300	215.6300	-4.335%	1	678	-24.894%
2025-12-08	225.4000	225.4000	225.4000	225.4000	+0.446%	1	679	-28.150%
2025-12-04	227.6000	227.6000	224.4000	224.4000	+7.786%	3	680	-27.830%
2025-12-02	208.1900	208.1900	208.1900	208.1900	+1.457%	1	683	-22.210%
2025-11-28	205.2000	205.2000	205.2000	205.2000	+2.303%	1	683	-21.077%
2025-11-26	199.8500	202.0000	199.8500	200.5800	+1.817%	6	682	-19.259%
2025-11-25	196.2900	197.4000	196.2900	197.0000	+7.298%	3	682	-17.792%
2025-11-24	183.0600	183.6000	183.0600	183.6000	+8.223%	4	683	-11.792%
2025-11-21	161.3500	171.8500	161.3500	169.6500	+2.291%	3	685	-4.539%
2025-11-20	169.2600	169.2600	165.8500	165.8500	-1.409%	8	686	-2.352%
2025-11-18	166.3800	168.2200	166.3800	168.2200	-5.228%	3	680	-3.727%
2025-11-17	179.1500	183.0000	177.5000	177.5000	-4.338%	7	680	-8.761%
2025-11-14	185.5500	185.5500	185.5500	185.5500	-0.242%	1	675	-12.719%
2025-11-12	188.5500	189.5000	186.0000	186.0000	-4.859%	5	675	-12.930%
2025-11-11	194.8600	195.9400	193.7500	195.5000	-2.396%	113	676	-17.161%
2025-11-10	200.3000	200.3000	200.3000	200.3000	+4.513%	1	759	-19.146%
2025-11-07	184.6500	191.6500	179.7200	191.6500	-0.509%	20	760	-15.497%
2025-11-06	198.8000	198.8000	192.5500	192.6300	-7.166%	5	758	-15.927%
2025-11-05	208.0900	208.0900	207.5000	207.5000	+4.298%	3	756	-21.952%
2025-11-04	200.2600	206.1000	198.9500	198.9500	-2.951%	5	753	-18.598%
2025-11-03	215.7500	215.7500	205.0000	205.0000	-4.295%	5	746	-21.000%
2025-10-31	227.0000	227.0000	213.0000	214.2000	-6.870%	41	746	-24.393%
2025-10-30	220.0000	234.0000	220.0000	230.0000	-18.190%	9	763	-29.587%
2025-10-23	281.1400	281.1400	281.1400	281.1400	+2.233%	1	760	-42.395%
2025-10-22	275.0000	275.0000	275.0000	275.0000	+5.863%	5	760	-41.109%
2025-10-17	259.7700	259.7700	259.7700	259.7700	+0.686%	1	761	-37.656%
2025-10-16	258.0000	258.0000	258.0000	258.0000	-0.555%	1	761	-37.229%
2025-10-10	273.8000	273.8000	259.4400	259.4400	-4.403%	3	759	-37.577%
2025-10-09	271.3900	271.3900	271.3900	271.3900	+5.991%	2	761	-40.326%
2025-10-07	259.0000	259.0000	255.5800	256.0500	-2.346%	3	762	-36.751%
2025-10-06	258.9000	262.2000	258.9000	262.2000	-2.553%	18	762	-38.234%
2025-10-02	267.3700	269.0700	267.3700	269.0700	-4.926%	3	763	-39.811%
2025-09-29	283.0100	283.0100	283.0100	283.0100	-0.583%	1	761	-42.776%
2025-09-26	284.6700	284.6700	284.6700	284.6700	-1.872%	2	761	-43.110%
2025-09-25	290.1000	290.1000	290.1000	290.1000	-3.187%	1	761	-44.174%
2025-09-23	300.9600	301.0000	299.6500	299.6500	+3.082%	4	761	-45.954%
2025-09-10	291.3000	291.3000	290.6900	290.6900	+2.500%	3	759	-44.288%
2025-09-04	283.6000	283.6000	283.6000	283.6000	+2.642%	1	761	-42.895%
2025-08-29	276.3000	276.3000	276.3000	276.3000	-3.962%	1	763	-41.386%
2025-08-28	287.7000	287.7000	287.7000	287.7000	-1.219%	1	763	-43.709%
2025-08-22	292.1500	292.1500	291.2500	291.2500	+5.350%	2	763	-44.395%
2025-08-21	276.4600	276.4600	276.4600	276.4600	-3.346%	1	765	-41.420%
2025-08-20	286.0300	286.0300	286.0300	286.0300	-2.315%	1	765	-43.380%
2025-08-19	293.5000	293.5000	292.7800	292.8100	-3.665%	6	764	-44.691%
2025-08-18	303.9500	303.9500	303.9500	303.9500	-4.589%	1	766	-46.718%
2025-08-13	318.5700	318.5700	318.5700	318.5700	-2.000%	2	766	-49.163%
2025-08-12	323.4000	325.0700	322.0800	325.0700	+5.201%	6	766	-50.180%
2025-08-11	309.0000	309.0000	309.0000	309.0000	-2.001%	1	771	-47.589%
2025-08-05	315.3100	315.3100	315.3100	315.3100	+1.061%	1	772	-48.638%
2025-08-04	309.5000	312.0000	309.5000	312.0000	+0.399%	2	773	-48.093%
2025-07-31	310.7600	310.7600	310.7600	310.7600	+27.048%	1	773	-47.886%
2025-07-30	244.6000	244.6000	244.6000	244.6000	-6.819%	3	772	-33.790%
2025-07-29	262.5000	262.5000	262.5000	262.5000	+0.057%	1	769	-38.305%
2025-07-28	264.4000	264.4000	262.3500	262.3500	+0.989%	2	770	-38.269%
2025-07-23	259.7800	259.7800	259.7800	259.7800	-3.176%	1	770	-37.659%
2025-07-11	267.1000	268.3000	267.1000	268.3000	-2.966%	2	770	-39.638%
2025-07-07	276.8200	276.9500	276.5000	276.5000	-2.297%	7	770	-41.429%
2025-07-03	283.0000	283.0000	283.0000	283.0000	+2.056%	1	768	-42.774%
2025-07-01	280.3500	280.3500	277.3000	277.3000	-5.083%	2	768	-41.598%
2025-06-30	292.1500	292.1500	292.1500	292.1500	+2.329%	1	768	-44.566%
2025-06-27	286.3700	286.3700	285.5000	285.5000	+2.128%	2	768	-43.275%
2025-06-26	275.9800	279.5500	275.9800	279.5500	+7.437%	3	769	-42.068%
2025-06-23	252.6900	260.2000	252.6900	260.2000	+4.919%	2	770	-37.759%
2025-06-20	248.0000	248.0000	248.0000	248.0000	-6.344%	2	770	-34.698%
2025-06-18	262.3000	264.8000	262.3000	264.8000	-1.470%	3	770	-38.841%
2025-06-17	269.4800	270.0700	268.7500	268.7500	+0.806%	7	770	-39.740%
2025-06-16	268.6400	268.9000	262.2000	266.6000	+2.244%	15	776	-39.254%
2025-06-13	259.8000	260.7500	259.8000	260.7500	-3.038%	4	777	-37.891%
2025-06-11	269.2400	269.2400	268.9200	268.9200	+0.738%	4	777	-39.778%
2025-06-10	267.4400	267.4400	266.9500	266.9500	-0.358%	2	779	-39.333%
2025-06-09	267.8800	267.9100	267.8800	267.9100	+2.022%	2	779	-39.551%
2025-06-06	262.6000	262.6000	262.6000	262.6000	+3.386%	4	779	-38.328%
2025-06-05	256.7600	256.7600	254.0000	254.0000	-1.129%	2	778	-36.240%
2025-06-04	252.9500	256.9000	252.9500	256.9000	+6.527%	8	776	-36.960%
2025-06-03	241.1600	244.7500	241.1600	241.1600	+12.665%	7	768	-32.845%
2025-05-30	214.0500	214.0500	214.0500	214.0500	-2.394%	2	763	-24.340%
2025-05-29	227.3000	227.3000	219.3000	219.3000	-0.859%	17	763	-26.151%
2025-05-28	225.0500	225.0500	221.2000	221.2000	+1.935%	10	753	-26.786%
2025-05-27	214.1000	217.0000	214.1000	217.0000	+2.358%	13	748	-25.369%
2025-05-23	211.3500	212.0000	211.3300	212.0000	-3.232%	90	725	-23.608%
2025-05-22	219.0800	219.0800	219.0800	219.0800	+0.912%	1	725	-26.077%
2025-05-21	221.9000	221.9000	217.1000	217.1000	-1.251%	7	725	-25.403%
2025-05-19	219.8500	219.8500	219.8500	219.8500	+0.802%	2	730	-26.336%
2025-05-16	214.5400	219.1500	214.5400	218.1000	-5.174%	6	728	-25.745%
2025-05-15	230.8600	230.8600	230.0000	230.0000	-0.883%	3	726	-29.587%
2025-05-14	232.0500	232.0500	232.0500	232.0500	-1.323%	1	727	-30.209%
2025-05-13	224.7500	235.5800	224.7500	235.1600	+8.120%	14	727	-31.132%
2025-05-12	203.0000	217.5000	203.0000	217.5000	+19.113%	26	720	-25.540%
2025-05-09	183.0000	186.0000	182.6000	182.6000	-6.070%	66	719	-11.309%
2025-05-08	187.1500	194.4000	187.1500	194.4000	+4.348%	5	694	-16.692%
2025-05-07	184.3500	186.3500	180.4000	186.3000	+2.764%	25	694	-13.070%
2025-05-06	182.0200	182.0200	181.2900	181.2900	-4.120%	2	695	-10.668%
2025-05-05	187.0000	189.0800	186.0000	189.0800	-0.048%	53	694	-14.348%
2025-05-02	175.0000	189.1700	175.0000	189.1700	+12.101%	16	722	-14.389%
2025-05-01	174.0000	174.0000	164.0000	168.7500	+12.201%	50	716	-4.030%
2025-04-30	142.0400	150.4000	138.6700	150.4000	-1.053%	279	718	+7.680%
2025-04-29	148.4000	153.7000	148.4000	152.0000	+1.672%	30	489	+6.546%
2025-04-28	148.5000	152.0000	144.4000	149.5000	+1.881%	26	478	+8.328%
2025-04-25	142.0800	148.4700	142.0800	146.7400	+12.600%	66	455	+10.365%
2025-04-24	130.3200	130.3200	130.3200	130.3200	-1.273%	1	441	+24.271%
2025-04-23	136.0000	136.0000	132.0000	132.0000	+12.734%	7	441	+22.689%
2025-04-22	114.0000	119.7600	113.9900	117.0900	+6.552%	32	439	+38.312%
2025-04-21	111.3000	111.3000	109.8900	109.8900	-9.556%	17	417	+47.375%
2025-04-17	120.0000	123.4000	120.0000	121.5000	+2.835%	5	419	+33.292%
2025-04-16	125.7200	125.7200	118.0000	118.1500	-10.029%	15	419	+37.072%
2025-04-15	137.7200	138.8200	131.1000	131.3200	-7.056%	9	411	+23.325%
2025-04-14	153.5000	153.5000	141.2900	141.2900	-6.288%	7	415	+14.622%
2025-04-11	148.0200	150.7700	148.0000	150.7700	-2.540%	20	410	+7.415%
2025-04-10	155.0000	159.2100	148.0000	154.7000	-12.376%	12	411	+4.686%
2025-04-09	132.7000	176.5500	132.7000	176.5500	+35.537%	266	406	-8.270%
2025-04-08	153.0000	153.0000	130.2600	130.2600	-5.752%	14	158	+24.328%
2025-04-07	115.2000	140.7300	115.0500	138.2100	+3.142%	41	150	+17.177%
2025-04-04	132.0500	136.1900	128.0000	134.0000	-10.482%	90	153	+20.858%
2025-04-03	150.0000	160.9000	149.6900	149.6900	-19.694%	69	125	+8.190%
2025-04-02	186.4000	186.4000	186.4000	186.4000	+1.663%	1	66	-13.117%
2025-04-01	183.3500	183.3500	183.3500	183.3500	+3.705%	1	66	-11.672%
2025-03-31	170.0000	176.8000	163.4500	176.8000	-1.778%	27	65	-8.399%
2025-03-28	188.0900	188.0900	180.0000	180.0000	-10.882%	6	44	-10.028%
2025-03-26	206.0000	206.0000	201.9800	201.9800	-6.491%	11	41	-19.819%
2025-03-25	216.0000	216.0000	216.0000	216.0000	+4.854%	3	30	-25.023%
2025-03-24	206.0000	206.0000	206.0000	206.0000	+10.349%	1	30	-21.383%
2025-03-21	186.6800	186.6800	186.6800	186.6800	-2.031%	2	31	-13.247%
2025-03-20	199.8000	199.8000	190.5500	190.5500	+4.698%	26	30	-15.009%
2025-03-19	182.1800	182.1800	182.0000	182.0000	+1.393%	2	13	-11.016%
2025-03-18	187.0000	187.0000	179.5000	179.5000	-9.781%	4	11	-9.777%
2025-03-17	201.0800	201.0800	198.9600	198.9600	+3.625%	6	10	-18.602%
2025-03-13	192.0000	192.0000	192.0000	192.0000	-9.417%	1	3	-15.651%
2025-03-12	211.9600	211.9600	211.9600	211.9600	-3.545%	1	3	-23.594%
2025-03-07	218.0000	219.7500	218.0000	219.7500	0.000%	4	2	-26.303%