Dark

META20271217C560
META Dec 17 2027 560.00 Call (META271217C00560000)
option OPRA

Inactive

Jul 10, 2026

213.35+21.879%(+38.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	208.1400	213.3500	208.1400	213.3500	+21.879%	2	95	0.000%
2026-07-09	175.0500	175.0500	175.0500	175.0500	+14.892%	1	96	+21.879%
2026-07-06	152.3600	152.3600	152.3600	152.3600	+6.919%	5	97	+40.030%
2026-07-02	145.1300	145.1300	142.5000	142.5000	-13.636%	5	103	+49.719%
2026-07-01	156.0000	173.4900	149.3000	165.0000	+29.412%	26	103	+29.303%
2026-06-29	126.5000	127.5000	126.5000	127.5000	+5.800%	5	126	+67.333%
2026-06-26	112.5100	120.5100	112.5100	120.5100	+0.216%	3	124	+77.039%
2026-06-25	115.6500	120.2500	111.7300	120.2500	-4.221%	5	121	+77.422%
2026-06-24	127.3800	127.3800	125.2400	125.5500	-0.790%	7	122	+69.932%
2026-06-23	126.5500	126.5500	126.5500	126.5500	-1.202%	1	118	+68.589%
2026-06-22	132.1100	132.1100	126.0000	128.0900	-6.326%	10	117	+66.563%
2026-06-18	130.3000	137.0000	130.3000	136.7400	+4.127%	9	89	+56.026%
2026-06-17	139.0000	139.0000	130.3900	131.3200	-11.676%	29	89	+62.466%
2026-06-15	145.1500	148.6800	144.9000	148.6800	+12.338%	20	89	+43.496%
2026-06-12	132.6200	135.1000	125.0000	132.3500	+1.769%	12	81	+61.201%
2026-06-11	125.6800	130.8500	124.0000	130.0500	-8.833%	14	78	+64.052%
2026-06-08	142.6500	142.6500	142.6500	142.6500	-2.701%	2	72	+49.562%
2026-06-05	146.6100	146.6100	146.6100	146.6100	-19.004%	1	72	+45.522%
2026-06-04	178.5300	181.0100	178.5300	181.0100	+19.093%	2	72	+17.866%
2026-06-02	151.9900	151.9900	151.9900	151.9900	-3.068%	1	72	+40.371%
2026-06-01	156.8000	156.8000	156.8000	156.8000	-6.706%	20	72	+36.065%
2026-05-29	168.0700	168.0700	168.0700	168.0700	+7.119%	1	72	+26.941%
2026-05-27	156.9000	156.9000	156.9000	156.9000	+1.883%	1	73	+35.978%
2026-05-26	154.0000	154.0000	154.0000	154.0000	-2.716%	1	74	+38.539%
2026-05-18	157.9500	158.3000	157.9500	158.3000	-2.284%	2	75	+34.776%
2026-05-13	162.0000	162.0000	162.0000	162.0000	+3.700%	1	75	+31.698%
2026-05-08	156.2200	156.2200	156.2200	156.2200	-8.052%	1	76	+36.570%
2026-05-07	166.0900	169.9000	163.4100	169.9000	+6.520%	3	76	+25.574%
2026-05-06	159.5000	159.5000	159.5000	159.5000	+4.487%	1	74	+33.762%
2026-05-05	154.7500	154.7500	151.5500	152.6500	-4.331%	3	75	+39.764%
2026-05-04	159.5600	159.5600	159.5600	159.5600	+0.981%	1	73	+33.711%
2026-04-30	164.7500	164.7500	153.0000	158.0100	-26.507%	10	72	+35.023%
2026-04-27	215.0000	215.0000	215.0000	215.0000	+0.939%	1	72	-0.767%
2026-04-16	213.0000	213.0000	213.0000	213.0000	+1.092%	1	76	+0.164%
2026-04-15	210.7000	210.7000	210.7000	210.7000	+8.374%	1	77	+1.258%
2026-04-14	194.4200	194.4200	194.4200	194.4200	+7.266%	1	76	+9.737%
2026-04-09	175.0000	181.2500	175.0000	181.2500	+8.241%	3	76	+17.710%
2026-04-08	167.4500	167.4500	167.4500	167.4500	+21.165%	5	75	+27.411%
2026-04-07	135.5100	138.2000	135.5100	138.2000	-1.511%	6	75	+54.378%
2026-03-31	131.2400	140.3200	130.5000	140.3200	+26.369%	11	69	+52.045%
2026-03-27	115.0000	115.2500	111.0400	111.0400	-10.488%	5	70	+92.138%
2026-03-26	143.3500	143.3500	124.0500	124.0500	-20.363%	11	68	+71.987%
2026-03-24	155.7700	155.7700	155.7700	155.7700	-0.269%	2	67	+36.965%
2026-03-20	156.1900	156.1900	156.1900	156.1900	-14.393%	1	69	+36.596%
2026-03-16	182.4500	182.4500	182.4500	182.4500	-0.950%	5	69	+16.936%
2026-03-09	184.1000	184.2000	184.1000	184.2000	-2.540%	2	69	+15.825%
2026-02-18	189.0000	189.0000	189.0000	189.0000	-6.017%	1	69	+12.884%
2026-02-06	201.1000	201.1000	201.1000	201.1000	-6.173%	1	69	+6.091%
2026-02-04	214.3300	214.3300	214.3300	214.3300	-7.636%	1	70	-0.457%
2026-02-03	232.0500	232.0500	232.0500	232.0500	-4.702%	9	71	-8.059%
2026-02-02	240.0000	243.5000	238.0000	243.5000	-1.815%	10	80	-12.382%
2026-01-30	248.0000	248.0000	248.0000	248.0000	-7.525%	1	90	-13.972%
2026-01-29	255.8800	268.6100	252.5800	268.1800	+22.317%	13	91	-20.445%
2026-01-28	219.2500	219.2500	219.2500	219.2500	+5.510%	5	90	-2.691%
2026-01-23	207.8000	207.8000	207.8000	207.8000	+20.990%	3	87	+2.671%
2026-01-14	171.7500	171.7500	171.7500	171.7500	-11.968%	2	84	+24.221%
2026-01-12	195.1000	195.1000	195.1000	195.1000	-1.945%	1	82	+9.354%
2026-01-09	198.9700	198.9700	198.9700	198.9700	+4.320%	1	81	+7.227%
2026-01-08	190.7300	190.7300	190.7300	190.7300	-9.808%	1	81	+11.860%
2025-12-30	211.4700	211.4700	211.4700	211.4700	-4.173%	1	82	+0.889%
2025-12-04	220.6800	220.6800	220.6800	220.6800	+9.220%	1	82	-3.322%
2025-11-28	202.0500	202.0500	202.0500	202.0500	+5.207%	1	83	+5.593%
2025-11-25	192.0500	192.0500	192.0500	192.0500	+7.700%	1	83	+11.091%
2025-11-24	178.3200	178.3200	178.3200	178.3200	+11.450%	2	83	+19.644%
2025-11-21	160.0000	160.0000	160.0000	160.0000	-2.141%	1	85	+33.344%
2025-11-20	163.5000	163.5000	163.5000	163.5000	-0.153%	1	85	+30.489%
2025-11-19	163.7500	163.7500	163.7500	163.7500	-2.414%	1	84	+30.290%
2025-11-18	163.3100	167.8000	163.3100	167.8000	-3.535%	2	85	+27.145%
2025-11-17	180.0000	180.0000	173.9500	173.9500	-8.114%	2	84	+22.650%
2025-11-11	189.3100	189.3100	189.3100	189.3100	-1.422%	3	86	+12.699%
2025-11-10	192.0400	192.0400	192.0400	192.0400	+5.761%	1	86	+11.097%
2025-11-07	176.7400	181.5800	174.8300	181.5800	-3.518%	12	87	+17.496%
2025-11-06	188.2000	188.2000	188.2000	188.2000	-4.675%	1	80	+13.363%
2025-11-04	197.4300	197.4300	197.4300	197.4300	-3.622%	1	79	+8.064%
2025-11-03	207.0000	207.0000	204.8500	204.8500	-3.826%	3	79	+4.149%
2025-10-31	218.0000	218.0000	213.0000	213.0000	-3.794%	4	79	+0.164%
2025-10-30	215.0000	226.6600	215.0000	221.4000	-21.836%	14	76	-3.636%
2025-10-27	285.0000	285.0000	283.2500	283.2500	+4.405%	3	78	-24.678%
2025-10-24	271.3000	271.3000	271.3000	271.3000	-0.557%	1	78	-21.360%
2025-10-23	272.8200	272.8200	272.8200	272.8200	+8.932%	10	79	-21.798%
2025-10-17	250.4500	250.4500	250.4500	250.4500	+0.180%	1	84	-14.813%
2025-10-16	250.0000	250.0000	250.0000	250.0000	-5.303%	1	85	-14.660%
2025-10-09	264.0000	264.0000	264.0000	264.0000	+4.991%	1	84	-19.186%
2025-10-06	243.0000	251.4500	243.0000	251.4500	-1.585%	4	85	-15.152%
2025-10-03	255.5000	255.5000	255.5000	255.5000	-11.787%	1	84	-16.497%
2025-09-09	289.6500	289.6500	289.6400	289.6400	+3.802%	4	83	-26.340%
2025-09-04	279.0300	279.0300	279.0300	279.0300	+2.551%	1	81	-23.539%
2025-08-21	272.0900	272.0900	272.0900	272.0900	-2.756%	1	81	-21.588%
2025-08-20	279.8000	279.8000	279.8000	279.8000	-2.339%	2	82	-23.749%
2025-08-19	286.1800	286.5000	286.1700	286.5000	-3.691%	4	82	-25.532%
2025-08-18	297.4800	297.4800	297.4800	297.4800	-4.310%	1	82	-28.281%
2025-08-13	310.8800	310.8800	310.8800	310.8800	-1.850%	1	82	-31.372%
2025-08-12	315.6000	316.7400	315.6000	316.7400	+5.100%	2	82	-32.642%
2025-08-11	301.3700	301.3700	301.3700	301.3700	-1.914%	1	81	-29.207%
2025-08-04	307.2500	307.2500	307.2500	307.2500	+1.092%	1	80	-30.561%
2025-07-31	303.9300	303.9300	303.9300	303.9300	+24.053%	1	80	-29.803%
2025-07-30	245.0000	245.0000	245.0000	245.0000	-4.394%	1	81	-12.918%
2025-07-29	256.2600	256.2600	256.2600	256.2600	+3.456%	1	80	-16.745%
2025-07-18	247.7000	247.7000	247.7000	247.7000	-1.059%	1	79	-13.868%
2025-07-16	250.3500	250.3500	250.3500	250.3500	-10.749%	1	78	-14.779%
2025-07-09	280.5000	280.5000	280.5000	280.5000	-3.132%	1	78	-23.939%
2025-06-30	289.5700	289.5700	289.5700	289.5700	+3.248%	2	78	-26.322%
2025-06-27	280.4600	280.4600	280.4600	280.4600	+2.519%	1	80	-23.929%
2025-06-26	271.0000	273.5700	269.8300	273.5700	+12.957%	4	79	-22.013%
2025-06-20	242.1900	242.1900	242.1900	242.1900	-6.599%	2	79	-11.908%
2025-06-18	259.3000	259.3000	259.3000	259.3000	+0.926%	1	78	-17.721%
2025-06-16	256.9200	256.9200	256.9200	256.9200	-3.053%	1	78	-16.959%
2025-06-09	265.0100	265.0100	265.0100	265.0100	+2.380%	1	77	-19.494%
2025-06-06	262.5000	263.4600	258.8500	258.8500	+5.718%	8	78	-17.578%
2025-06-04	244.8500	244.8500	244.8500	244.8500	+3.750%	1	77	-12.865%
2025-06-03	236.0000	236.0000	236.0000	236.0000	-1.375%	1	77	-9.597%
2025-06-02	219.7500	239.2900	219.7500	239.2900	+9.776%	2	77	-10.840%
2025-05-29	217.9800	217.9800	217.9800	217.9800	+1.993%	1	76	-2.124%
2025-05-22	213.7200	213.7200	213.7200	213.7200	+1.481%	3	76	-0.173%
2025-05-21	210.6000	210.6000	210.6000	210.6000	-0.618%	1	76	+1.306%
2025-05-19	211.9100	211.9100	211.9100	211.9100	-7.685%	1	77	+0.680%
2025-05-14	229.5500	229.5500	229.5500	229.5500	+9.180%	2	76	-7.057%
2025-05-12	204.0000	212.0500	204.0000	210.2500	+14.891%	6	76	+1.474%
2025-05-09	183.0000	183.0000	183.0000	183.0000	-3.123%	6	77	+16.585%
2025-05-08	188.9000	188.9000	188.9000	188.9000	+4.359%	10	74	+12.943%
2025-05-02	180.4500	181.0100	180.4500	181.0100	+10.070%	4	64	+17.866%
2025-05-01	167.0500	167.1500	161.0000	164.4500	+17.180%	11	64	+29.735%
2025-04-30	139.2000	140.3400	139.0700	140.3400	-5.304%	13	63	+52.024%
2025-04-29	145.3200	148.4500	145.3200	148.2000	+4.624%	4	52	+43.961%
2025-04-28	143.3000	146.6000	141.6500	141.6500	-0.736%	17	51	+50.618%
2025-04-25	135.4000	144.1200	135.4000	142.7000	+8.106%	26	51	+49.509%
2025-04-23	132.0000	132.0000	132.0000	132.0000	+14.863%	1	54	+61.629%
2025-04-22	116.0800	116.3700	113.0800	114.9200	+8.364%	61	55	+85.651%
2025-04-21	106.0500	106.0500	106.0500	106.0500	-7.137%	1	33	+101.179%
2025-04-16	121.0600	121.0600	114.1500	114.2000	-14.617%	5	32	+86.821%
2025-04-15	134.0100	134.0100	133.7500	133.7500	-4.464%	2	29	+59.514%
2025-04-14	140.0000	140.0000	140.0000	140.0000	-5.290%	2	27	+52.393%
2025-04-10	147.8200	147.8200	147.8200	147.8200	-15.411%	1	27	+44.331%
2025-04-09	128.0000	174.7500	128.0000	174.7500	+39.399%	10	26	+22.089%
2025-04-08	149.0000	149.0000	125.3600	125.3600	-2.383%	12	33	+70.190%
2025-04-07	145.0000	145.0000	128.4200	128.4200	-14.387%	2	27	+66.135%
2025-04-03	146.4800	153.6500	145.4300	150.0000	-16.528%	12	28	+42.233%
2025-04-01	174.0000	179.7000	174.0000	179.7000	+4.053%	2	21	+18.726%
2025-03-31	158.6000	172.7000	158.6000	172.7000	-3.520%	9	22	+23.538%
2025-03-28	187.5700	187.5700	179.0000	179.0000	-8.463%	4	16	+19.190%
2025-03-27	195.5500	195.5500	195.5500	195.5500	+6.864%	1	16	+9.103%
2025-03-19	177.3700	182.9900	177.3700	182.9900	+3.507%	3	15	+16.591%
2025-03-18	175.7600	176.7900	175.7600	176.7900	-8.209%	2	14	+20.680%
2025-03-17	192.6000	192.6000	192.6000	192.6000	+1.454%	1	14	+10.774%
2025-03-13	189.8400	189.8400	189.8400	189.8400	-9.154%	10	3	+12.384%
2025-03-12	208.9700	208.9700	208.9700	208.9700	+6.617%	1	3	+2.096%
2025-03-11	196.0000	196.0000	196.0000	196.0000	+3.704%	1	3	+8.852%
2025-03-10	188.0000	189.0000	188.0000	189.0000	0.000%	2	2	+12.884%