Dark

META20271217C570
META Dec 17 2027 570.00 Call (META271217C00570000)
option OPRA

EOD

Sep 16, 2026

198.00+4.211%(+8.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	199.0000	199.0000	198.0000	198.0000	+4.211%	10	299	0.000%
2026-09-15	190.0000	190.0000	190.0000	190.0000	+5.234%	1	305	+4.211%
2026-09-14	185.6000	188.0000	180.5500	180.5500	-4.218%	7	305	+9.665%
2026-09-11	188.5000	188.5000	188.5000	188.5000	+2.557%	16	307	+5.040%
2026-09-09	178.0000	183.8000	175.0000	183.8000	+18.964%	4	323	+7.726%
2026-09-08	154.5000	154.5000	154.5000	154.5000	+2.203%	3	323	+28.155%
2026-09-04	149.5000	151.1700	148.5000	151.1700	-0.053%	5	326	+30.978%
2026-09-03	152.7300	152.7300	150.0000	151.2500	+11.418%	14	326	+30.909%
2026-09-02	133.0000	139.0000	133.0000	135.7500	+4.503%	11	327	+45.856%
2026-09-01	113.1000	129.9000	113.1000	129.9000	+5.610%	7	327	+52.425%
2026-08-31	124.0000	124.0000	123.0000	123.0000	-1.600%	2	327	+60.976%
2026-08-28	127.0000	127.0000	124.0000	125.0000	+1.833%	31	326	+58.400%
2026-08-27	129.4500	129.4500	121.0000	122.7500	-4.845%	31	316	+61.303%
2026-08-26	136.9500	137.3000	121.1000	129.0000	+4.878%	136	315	+53.488%
2026-08-25	122.4300	123.0000	118.3000	123.0000	+3.405%	31	307	+60.976%
2026-08-24	112.6500	118.9500	112.6500	118.9500	+6.414%	14	307	+66.456%
2026-08-21	112.1500	112.1500	111.7800	111.7800	+2.288%	9	311	+77.134%
2026-08-18	110.5000	110.5000	109.2800	109.2800	-11.906%	2	308	+81.186%
2026-08-17	131.6000	131.6000	119.0000	124.0500	-8.416%	24	309	+59.613%
2026-08-13	136.0000	136.0000	135.4500	135.4500	+4.192%	2	306	+46.179%
2026-08-12	130.0000	130.0000	130.0000	130.0000	-9.822%	1	308	+52.308%
2026-08-07	144.1600	144.1600	144.1600	144.1600	+8.652%	40	307	+37.347%
2026-08-05	132.6800	132.6800	132.6800	132.6800	-5.901%	1	347	+49.231%
2026-08-03	141.0000	141.0000	141.0000	141.0000	+28.217%	1	347	+40.426%
2026-07-31	114.5200	114.5200	109.9700	109.9700	+6.767%	2	347	+80.049%
2026-07-30	104.0000	104.1600	103.0000	103.0000	-31.076%	3	345	+92.233%
2026-07-27	149.4400	149.4400	149.4400	149.4400	-1.555%	1	344	+32.495%
2026-07-24	151.8000	151.8000	151.8000	151.8000	-19.294%	3	345	+30.435%
2026-07-21	188.8800	188.8800	188.0900	188.0900	-7.390%	2	348	+5.269%
2026-07-15	203.1000	203.1000	203.1000	203.1000	+2.055%	1	346	-2.511%
2026-07-14	199.5000	199.5000	199.0100	199.0100	-1.917%	40	347	-0.508%
2026-07-13	203.0000	203.7900	202.9000	202.9000	-2.004%	3	379	-2.415%
2026-07-10	201.6500	208.1100	201.6500	207.0500	+21.830%	33	382	-4.371%
2026-07-09	138.2500	169.9500	138.2500	169.9500	+11.809%	7	390	+16.505%
2026-07-08	152.0000	152.0000	152.0000	152.0000	-6.691%	1	393	+30.263%
2026-07-07	155.3800	162.9000	155.3800	162.9000	+18.043%	6	392	+21.547%
2026-07-06	138.0000	138.0000	138.0000	138.0000	-0.007%	2	394	+43.478%
2026-07-02	141.0000	141.0000	136.4500	138.0100	-13.256%	22	377	+43.468%
2026-07-01	145.2500	163.0000	145.2500	159.1000	+27.586%	22	377	+24.450%
2026-06-29	122.0000	124.7000	122.0000	124.7000	+10.844%	3	374	+58.781%
2026-06-25	110.1400	112.5000	110.1400	112.5000	-5.143%	4	373	+76.000%
2026-06-24	119.5400	119.5400	118.6000	118.6000	-2.603%	2	373	+66.948%
2026-06-23	121.9100	121.9100	121.7700	121.7700	-1.798%	3	371	+62.602%
2026-06-22	126.1000	130.0000	122.0500	124.0000	-6.570%	17	374	+59.677%
2026-06-18	132.7200	132.7200	132.7200	132.7200	+4.013%	3	366	+49.186%
2026-06-17	132.2500	132.2500	127.6000	127.6000	-10.318%	5	366	+55.172%
2026-06-16	142.2800	142.2800	142.2800	142.2800	-1.194%	1	366	+39.162%
2026-06-15	137.5000	144.0000	137.5000	144.0000	+16.129%	3	366	+37.500%
2026-06-12	127.7800	127.7800	121.9500	124.0000	-1.195%	14	367	+59.677%
2026-06-11	122.0000	125.5000	119.0000	125.5000	-2.297%	15	359	+57.769%
2026-06-10	130.8100	130.8100	128.0000	128.4500	-7.189%	4	351	+54.146%
2026-06-09	139.9200	139.9200	138.4000	138.4000	-0.396%	3	348	+43.064%
2026-06-08	139.2000	140.1500	138.3200	138.9500	-1.871%	9	350	+42.497%
2026-06-05	157.3100	157.3100	141.6000	141.6000	-15.245%	38	341	+39.831%
2026-06-04	174.5000	175.0100	167.0700	167.0700	+2.863%	4	362	+18.513%
2026-06-03	162.4200	162.4200	162.4200	162.4200	+7.335%	1	363	+21.906%
2026-06-01	158.8600	158.8600	150.9100	151.3200	-7.029%	29	364	+30.849%
2026-05-29	162.7600	162.7600	162.7600	162.7600	-3.131%	10	337	+21.652%
2026-05-28	166.0700	168.0200	166.0700	168.0200	-1.374%	22	327	+17.843%
2026-05-27	170.3600	170.3600	170.3600	170.3600	+14.643%	1	307	+16.224%
2026-05-26	148.6000	148.6000	148.6000	148.6000	-0.602%	1	307	+33.244%
2026-05-21	149.5000	149.5000	149.5000	149.5000	+2.538%	3	308	+32.441%
2026-05-20	145.8000	145.8000	145.8000	145.8000	-8.875%	1	308	+35.802%
2026-05-14	160.0000	160.0000	160.0000	160.0000	+6.674%	3	304	+23.750%
2026-05-08	155.5000	155.5000	149.9900	149.9900	-1.967%	2	307	+32.009%
2026-05-01	155.0000	155.0000	153.0000	153.0000	-3.165%	2	303	+29.412%
2026-04-30	153.5200	158.6000	153.5200	158.0000	-21.008%	15	303	+25.316%
2026-04-28	200.0200	200.0200	200.0200	200.0200	-0.215%	5	292	-1.010%
2026-04-24	200.4500	200.4500	200.4500	200.4500	+1.648%	1	287	-1.222%
2026-04-23	198.9300	198.9300	197.2000	197.2000	-4.328%	6	287	+0.406%
2026-04-22	206.1200	206.1200	206.1200	206.1200	+0.615%	10	283	-3.939%
2026-04-20	204.8600	204.8600	204.8600	204.8600	-1.367%	1	273	-3.349%
2026-04-15	207.7000	207.7000	207.7000	207.7000	+3.850%	2	273	-4.670%
2026-04-14	200.0400	200.0400	200.0000	200.0000	+13.669%	4	273	-1.000%
2026-04-09	176.3000	176.3000	175.9500	175.9500	+2.297%	2	274	+12.532%
2026-04-08	153.5000	172.0000	148.7000	172.0000	+29.411%	12	276	+15.116%
2026-04-07	130.1500	134.3700	130.1500	132.9100	-7.701%	3	281	+48.973%
2026-04-06	144.0000	144.0000	144.0000	144.0000	+5.255%	1	282	+37.500%
2026-04-02	129.7500	136.8100	129.7500	136.8100	-3.109%	6	282	+44.726%
2026-04-01	146.9200	146.9200	141.2000	141.2000	+4.974%	5	282	+40.227%
2026-03-31	126.1400	137.2000	126.1400	134.5100	+17.486%	13	280	+47.201%
2026-03-30	114.4900	114.4900	114.4900	114.4900	+5.882%	2	279	+72.941%
2026-03-27	113.0000	113.0000	105.8000	108.1300	-11.121%	8	279	+83.113%
2026-03-26	139.7500	139.7500	121.6600	121.6600	-19.093%	16	280	+62.749%
2026-03-24	150.3700	150.3700	150.3700	150.3700	-3.299%	1	269	+31.675%
2026-03-23	153.9700	155.5000	153.9700	155.5000	+2.898%	2	270	+27.331%
2026-03-20	149.8700	152.2300	149.8700	151.1200	-4.710%	6	272	+31.022%
2026-03-19	161.8500	161.8500	158.5900	158.5900	-9.800%	3	271	+24.850%
2026-03-17	175.8200	175.8200	175.8200	175.8200	+7.207%	1	272	+12.615%
2026-03-13	171.0300	171.0300	164.0000	164.0000	-8.457%	2	272	+20.732%
2026-03-09	179.1000	179.1500	179.1000	179.1500	-12.181%	2	271	+10.522%
2026-03-04	204.0000	204.0000	204.0000	204.0000	+5.415%	30	271	-2.941%
2026-02-20	193.5200	193.5200	193.5200	193.5200	+2.024%	1	300	+2.315%
2026-02-13	189.6800	189.6800	189.6800	189.6800	-7.833%	4	304	+4.386%
2026-02-10	205.2500	205.8000	205.2500	205.8000	-19.807%	2	304	-3.790%
2026-01-29	247.3000	256.6300	246.3100	256.6300	+53.404%	93	303	-22.846%
2026-01-21	162.7500	167.2900	162.7500	167.2900	-1.871%	11	258	+18.357%
2026-01-16	174.0500	174.0500	170.4800	170.4800	+1.265%	3	260	+16.143%
2026-01-14	171.6000	171.6000	168.3500	168.3500	-12.772%	2	260	+17.612%
2026-01-09	193.0000	193.0000	193.0000	193.0000	+3.886%	1	258	+2.591%
2026-01-08	185.7800	185.7800	185.7800	185.7800	-2.066%	1	259	+6.578%
2026-01-07	189.7000	189.7000	189.7000	189.7000	-5.903%	1	260	+4.375%
2026-01-05	201.6000	201.6000	201.6000	201.6000	+1.798%	1	260	-1.786%
2025-12-29	198.0400	198.0400	198.0400	198.0400	+3.092%	1	260	-0.020%
2025-12-15	192.1000	192.1000	192.1000	192.1000	-3.878%	1	261	+3.071%
2025-12-11	195.6000	199.8500	195.6000	199.8500	+1.447%	2	261	-0.926%
2025-12-10	197.9800	197.9800	197.0000	197.0000	+0.623%	8	261	+0.508%
2025-12-03	198.0000	198.0000	195.7000	195.7800	+11.721%	36	269	+1.134%
2025-11-24	175.2400	175.2400	175.2400	175.2400	+8.906%	6	268	+12.988%
2025-11-21	158.9200	160.9100	158.9200	160.9100	+2.360%	12	262	+23.050%
2025-11-20	160.2900	160.2900	157.0000	157.2000	-0.707%	13	258	+25.954%
2025-11-19	160.7000	160.7000	156.1500	158.3200	-4.048%	6	248	+25.063%
2025-11-18	157.8200	165.0000	157.8200	165.0000	-1.786%	4	248	+20.000%
2025-11-17	174.1000	174.1000	168.0000	168.0000	-2.682%	7	244	+17.857%
2025-11-14	172.6300	172.6300	172.6300	172.6300	-0.770%	1	243	+14.696%
2025-11-13	173.9700	173.9700	173.9700	173.9700	-6.703%	7	243	+13.813%
2025-11-06	186.4700	186.4700	186.4700	186.4700	-1.863%	6	239	+6.183%
2025-11-05	190.0100	190.0100	190.0100	190.0100	-4.060%	1	239	+4.205%
2025-11-04	198.0500	198.0500	198.0500	198.0500	-4.180%	1	240	-0.025%
2025-11-03	206.6900	206.6900	206.6900	206.6900	+2.120%	1	240	-4.204%
2025-10-31	202.4000	202.4000	202.4000	202.4000	-3.444%	1	240	-2.174%
2025-10-30	203.9200	214.8000	203.9200	209.6200	-24.023%	11	239	-5.543%
2025-10-29	277.2500	277.2500	275.9000	275.9000	-0.397%	2	244	-28.235%
2025-10-28	277.0000	277.0000	277.0000	277.0000	+3.893%	1	244	-28.520%
2025-10-23	264.9900	266.6200	264.9900	266.6200	+8.700%	11	245	-25.737%
2025-10-16	245.2800	245.2800	245.2800	245.2800	-1.117%	3	250	-19.276%
2025-10-10	247.5600	248.0500	247.5600	248.0500	-5.220%	2	253	-20.177%
2025-10-09	249.9800	261.7100	249.9800	261.7100	+9.046%	3	252	-24.344%
2025-10-06	233.4300	240.0000	233.4300	240.0000	-8.145%	3	252	-17.500%
2025-09-30	261.2800	261.2800	261.2800	261.2800	-6.709%	1	252	-24.219%
2025-09-24	280.0700	280.0700	280.0700	280.0700	-3.855%	1	251	-29.303%
2025-09-22	291.3000	291.3000	291.3000	291.3000	+8.157%	1	252	-32.029%
2025-09-12	269.3300	269.3300	269.3300	269.3300	-2.026%	2	251	-26.484%
2025-09-11	274.9500	274.9500	274.9000	274.9000	-1.356%	2	253	-27.974%
2025-09-08	278.6800	278.6800	278.6800	278.6800	+1.019%	2	254	-28.951%
2025-09-04	275.8700	275.8700	275.8700	275.8700	+5.515%	1	252	-28.227%
2025-09-03	261.4500	261.4500	261.4500	261.4500	+0.558%	1	253	-24.269%
2025-09-02	260.0000	260.0000	260.0000	260.0000	-2.891%	1	253	-23.846%
2025-08-21	267.7400	267.7400	267.7400	267.7400	-2.020%	2	253	-26.048%
2025-08-20	273.2600	273.2600	273.2600	273.2600	-4.993%	2	253	-27.542%
2025-08-18	287.6200	287.6200	287.6200	287.6200	+3.238%	1	253	-31.159%
2025-08-01	278.6000	278.6000	278.6000	278.6000	-6.823%	1	254	-28.930%
2025-07-31	304.8200	304.8200	299.0000	299.0000	+21.077%	4	254	-33.779%
2025-07-29	246.9500	246.9500	246.9500	246.9500	-2.004%	1	257	-19.822%
2025-07-24	252.0000	252.0000	252.0000	252.0000	-2.326%	1	257	-21.429%
2025-07-15	258.0000	258.0000	258.0000	258.0000	-1.180%	1	256	-23.256%
2025-07-11	261.0800	261.0800	261.0800	261.0800	-4.761%	1	256	-24.161%
2025-07-09	274.1300	274.1300	274.1300	274.1300	+4.630%	1	256	-27.771%
2025-07-08	262.0000	262.0000	262.0000	262.0000	-7.600%	1	256	-24.427%
2025-06-30	283.5500	283.5500	283.5500	283.5500	+3.090%	2	259	-30.171%
2025-06-27	275.0500	275.0500	275.0500	275.0500	+1.927%	1	257	-28.013%
2025-06-26	269.8500	269.8500	269.8500	269.8500	+4.666%	1	257	-26.626%
2025-06-09	257.8200	257.8200	257.8200	257.8200	+1.146%	1	256	-23.202%
2025-06-06	256.7500	256.7500	254.9000	254.9000	+5.213%	8	255	-22.322%
2025-06-04	240.6900	242.2700	240.6900	242.2700	+4.571%	2	255	-18.273%
2025-06-02	231.6800	231.6800	231.6800	231.6800	+8.627%	1	255	-14.537%
2025-05-29	213.2700	213.2800	213.2700	213.2800	+1.152%	2	255	-7.164%
2025-05-28	210.8500	210.8500	210.8500	210.8500	+4.175%	1	257	-6.094%
2025-05-23	201.7700	202.4000	201.7700	202.4000	-0.638%	28	250	-2.174%
2025-05-16	203.7000	203.7000	203.7000	203.7000	-5.000%	12	250	-2.798%
2025-05-15	214.4200	214.4200	214.4200	214.4200	-3.566%	4	250	-7.658%
2025-05-14	222.3500	222.3500	222.3500	222.3500	+7.188%	1	250	-10.951%
2025-05-12	194.1000	207.4400	194.1000	207.4400	+16.841%	11	250	-4.551%
2025-05-09	181.4100	181.4100	177.5400	177.5400	-2.994%	4	253	+11.524%
2025-05-08	185.3800	185.3800	183.0200	183.0200	+3.477%	2	252	+8.185%
2025-05-07	176.8700	176.8700	176.8700	176.8700	+2.748%	1	251	+11.947%
2025-05-06	172.4700	172.4700	172.1400	172.1400	+0.285%	2	250	+15.023%
2025-05-05	171.6500	171.6500	171.6500	171.6500	-3.023%	1	251	+15.351%
2025-05-02	162.0000	179.6500	162.0000	177.0000	+9.598%	30	251	+11.864%
2025-05-01	156.0000	162.9800	156.0000	161.5000	+15.357%	49	242	+22.601%
2025-04-30	133.0000	140.0000	133.0000	140.0000	-0.611%	17	213	+41.429%
2025-04-29	140.8600	140.8600	140.8600	140.8600	+25.824%	3	214	+40.565%
2025-04-22	111.9500	111.9500	111.9500	111.9500	+11.062%	6	211	+76.865%
2025-04-21	104.0900	107.3500	100.8000	100.8000	-11.734%	8	205	+96.429%
2025-04-17	113.5500	114.2000	113.5500	114.2000	+0.044%	12	200	+73.380%
2025-04-16	116.4200	116.4200	113.8000	114.1500	-12.482%	7	200	+73.456%
2025-04-15	130.3400	130.4300	130.3400	130.4300	-9.171%	2	199	+51.806%
2025-04-11	143.6000	143.6000	143.6000	143.6000	-2.973%	2	199	+37.883%
2025-04-10	164.0000	164.0000	148.0000	148.0000	-12.379%	52	198	+33.784%
2025-04-09	159.5000	168.9100	159.5000	168.9100	+18.951%	54	198	+17.222%
2025-04-08	142.0000	142.0000	142.0000	142.0000	+17.404%	7	146	+39.437%
2025-04-07	111.0000	120.9500	111.0000	120.9500	-1.667%	15	139	+63.704%
2025-04-04	123.5000	123.5000	123.0000	123.0000	-14.542%	4	140	+60.976%
2025-04-03	143.0000	153.0000	143.0000	143.9300	-13.892%	4	139	+37.567%
2025-03-31	155.3000	167.1500	155.3000	167.1500	-2.251%	26	140	+18.456%
2025-03-28	170.1000	171.0000	169.0000	171.0000	-12.884%	8	115	+15.789%
2025-03-24	196.2900	196.2900	196.2900	196.2900	+8.268%	1	112	+0.871%
2025-03-20	184.4500	184.4500	181.3000	181.3000	+7.044%	26	111	+9.211%
2025-03-19	170.0000	170.0000	169.3700	169.3700	-3.559%	2	105	+16.904%
2025-03-18	174.0000	175.6200	171.4500	175.6200	-8.383%	53	103	+12.743%
2025-03-11	191.6900	191.6900	191.6900	191.6900	+0.047%	1	50	+3.292%
2025-03-07	191.6000	191.6000	191.6000	191.6000	0.000%	100	50	+3.340%