Dark

META20271217C580
META Dec 17 2027 580.00 Call (META271217C00580000)
option OPRA

EOD

Jul 23, 2026

155.00-8.824%(-15.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	147.8500	155.0000	147.8500	155.0000	-8.824%	2	307	0.000%
2026-07-22	170.0000	170.0000	170.0000	170.0000	-7.659%	1	306	-8.824%
2026-07-21	184.1000	184.1000	184.1000	184.1000	+1.433%	1	305	-15.807%
2026-07-17	181.5000	181.5000	181.5000	181.5000	-12.319%	5	305	-14.601%
2026-07-15	200.0000	207.0000	200.0000	207.0000	+4.545%	5	305	-25.121%
2026-07-14	198.0000	198.0000	198.0000	198.0000	+2.062%	1	305	-21.717%
2026-07-13	197.0000	197.0000	194.0000	194.0000	-3.960%	4	305	-20.103%
2026-07-10	201.0000	202.0000	198.2400	202.0000	+20.374%	8	307	-23.267%
2026-07-09	135.8400	167.8100	135.8400	167.8100	+13.477%	3	309	-7.634%
2026-07-08	147.8800	147.8800	147.8800	147.8800	-4.594%	1	309	+4.815%
2026-07-01	145.5000	155.0000	140.6200	155.0000	+30.066%	5	309	0.000%
2026-06-29	119.1700	119.1700	119.1700	119.1700	+6.525%	1	312	+30.066%
2026-06-26	111.8700	111.8700	111.8700	111.8700	+4.211%	1	312	+38.554%
2026-06-25	109.4000	109.4000	107.0000	107.3500	-8.910%	4	312	+44.388%
2026-06-23	120.8500	120.8500	117.8500	117.8500	-8.395%	15	311	+31.523%
2026-06-18	127.9900	128.6500	127.9900	128.6500	+5.020%	3	324	+20.482%
2026-06-17	138.0000	138.0000	122.5000	122.5000	-12.281%	8	324	+26.531%
2026-06-15	135.0000	140.8400	135.0000	139.6500	+15.042%	19	324	+10.992%
2026-06-12	119.3700	123.2500	119.3700	121.3900	+2.439%	8	324	+27.688%
2026-06-11	117.8500	118.5000	117.8500	118.5000	-3.557%	2	322	+30.802%
2026-06-10	125.3000	125.3000	122.8700	122.8700	-8.782%	5	320	+26.150%
2026-06-09	134.7000	134.7000	134.7000	134.7000	+2.045%	1	319	+15.071%
2026-06-08	135.5000	135.5000	132.0000	132.0000	-3.811%	7	318	+17.424%
2026-06-05	151.8300	151.8300	133.0800	137.2300	-18.145%	20	312	+12.949%
2026-05-28	167.6500	167.6500	167.6500	167.6500	+4.650%	1	305	-7.545%
2026-05-27	147.2000	160.2000	147.2000	160.2000	+9.277%	2	304	-3.246%
2026-05-22	144.5000	146.6400	144.5000	146.6000	+0.556%	3	304	+5.730%
2026-05-19	144.7000	145.7900	144.7000	145.7900	-0.199%	2	306	+6.317%
2026-05-18	147.0000	147.9800	146.0800	146.0800	-2.943%	3	306	+6.106%
2026-05-15	150.5100	150.5100	150.5100	150.5100	-0.980%	1	306	+2.983%
2026-05-14	155.0000	155.8000	152.0000	152.0000	+7.893%	3	305	+1.974%
2026-05-11	141.4000	141.4000	140.8800	140.8800	-5.450%	2	304	+10.023%
2026-05-06	153.6000	154.1600	149.0000	149.0000	+5.674%	16	302	+4.027%
2026-05-05	147.6600	147.6600	141.0000	141.0000	-3.689%	20	306	+9.929%
2026-05-04	149.0000	150.0000	146.4000	146.4000	0.000%	3	288	+5.874%
2026-04-30	155.8700	155.8700	146.4000	146.4000	-26.005%	5	288	+5.874%
2026-04-29	197.8500	197.8500	197.8500	197.8500	+1.099%	5	285	-21.658%
2026-04-28	195.7000	195.7000	195.7000	195.7000	-3.305%	5	290	-20.797%
2026-04-27	201.9200	202.5500	201.9200	202.3900	+3.260%	15	285	-23.415%
2026-04-23	196.0000	196.0000	196.0000	196.0000	-2.449%	1	273	-20.918%
2026-04-20	200.9200	200.9200	200.9200	200.9200	-3.390%	1	273	-22.855%
2026-04-17	207.3000	207.9700	207.3000	207.9700	+3.365%	2	273	-25.470%
2026-04-16	201.2000	201.2000	201.2000	201.2000	+0.169%	1	274	-22.962%
2026-04-15	195.0300	200.9000	195.0300	200.8600	+9.449%	7	275	-22.832%
2026-04-14	183.5200	183.5200	183.5200	183.5200	+9.238%	1	277	-15.541%
2026-04-10	168.0000	168.0000	168.0000	168.0000	-2.778%	1	277	-7.738%
2026-04-09	168.0000	174.3100	167.8500	172.8000	+2.668%	13	276	-10.301%
2026-04-08	149.2400	168.3100	149.2400	168.3100	+24.905%	4	275	-7.908%
2026-04-06	136.0300	136.0300	133.8300	134.7500	+1.652%	9	275	+15.028%
2026-04-02	123.8300	132.8500	123.8300	132.5600	-2.844%	4	271	+16.928%
2026-04-01	137.9800	137.9800	135.0700	136.4400	+3.757%	4	271	+13.603%
2026-03-31	121.9400	131.5000	121.9400	131.5000	+20.355%	5	272	+17.871%
2026-03-30	108.0200	110.2500	108.0200	109.2600	+4.057%	12	272	+41.863%
2026-03-27	112.5500	112.5500	102.4000	105.0000	-10.256%	10	264	+47.619%
2026-03-26	134.3000	134.3000	117.0000	117.0000	-22.772%	5	263	+32.479%
2026-03-23	151.5000	151.5000	151.5000	151.5000	+5.208%	1	259	+2.310%
2026-03-20	145.8500	145.8500	144.0000	144.0000	-8.134%	2	260	+7.639%
2026-03-19	156.7500	156.7500	156.7500	156.7500	-4.362%	2	260	-1.116%
2026-03-17	163.9000	163.9000	163.9000	163.9000	-1.027%	1	262	-5.430%
2026-03-16	165.6000	165.6000	165.6000	165.6000	+5.478%	1	261	-6.401%
2026-03-13	157.0000	157.0000	157.0000	157.0000	-16.543%	1	262	-1.274%
2026-03-10	188.1200	188.1200	188.1200	188.1200	+3.590%	1	261	-17.606%
2026-03-06	179.3900	181.6000	179.3900	181.6000	-6.967%	2	262	-14.648%
2026-03-04	195.2000	195.2000	195.2000	195.2000	+3.830%	1	261	-20.594%
2026-03-02	188.0000	188.0000	188.0000	188.0000	+5.826%	1	262	-17.553%
2026-02-27	177.6500	177.6500	177.6500	177.6500	-5.530%	1	262	-12.750%
2026-02-26	188.0500	188.0500	188.0500	188.0500	+7.975%	1	261	-17.575%
2026-02-23	179.9000	179.9000	174.1600	174.1600	-0.933%	2	262	-11.001%
2026-02-18	175.8000	175.8000	175.8000	175.8000	-11.436%	1	261	-11.832%
2026-02-06	198.5000	198.5000	198.5000	198.5000	-20.717%	10	261	-21.914%
2026-01-29	251.0000	251.0000	239.5500	250.3700	+19.909%	18	271	-38.092%
2026-01-26	207.0700	208.8000	207.0700	208.8000	+5.487%	2	272	-25.766%
2026-01-23	188.5000	198.7300	188.5000	197.9400	+9.967%	7	274	-21.693%
2026-01-22	177.4000	180.0000	177.4000	180.0000	+16.883%	2	274	-13.889%
2026-01-20	154.5000	154.5000	154.0000	154.0000	-19.211%	6	273	+0.649%
2026-01-07	190.6200	190.6200	190.6200	190.6200	-3.057%	4	272	-18.686%
2026-01-05	195.2500	196.6800	195.2500	196.6300	+0.041%	93	216	-21.172%
2025-12-31	196.5500	196.5500	196.5500	196.5500	-0.330%	1	216	-21.140%
2025-12-22	197.2000	197.2000	197.2000	197.2000	+3.789%	1	216	-21.400%
2025-12-12	185.6700	190.0000	185.6700	190.0000	-1.605%	8	217	-18.421%
2025-12-11	188.6800	193.1000	188.6800	193.1000	-3.150%	5	222	-19.731%
2025-12-09	199.3800	199.3800	199.3800	199.3800	-4.908%	1	225	-22.259%
2025-12-08	209.6700	209.6700	209.6700	209.6700	+8.908%	1	224	-26.074%
2025-12-02	192.5900	192.5900	192.5200	192.5200	+10.963%	2	225	-19.489%
2025-11-25	173.5000	173.5000	173.5000	173.5000	+2.541%	4	225	-10.663%
2025-11-24	167.0300	169.2000	167.0300	169.2000	+9.515%	3	221	-8.392%
2025-11-21	154.5000	154.5000	154.5000	154.5000	+1.046%	1	218	+0.324%
2025-11-20	154.0000	154.0000	152.9000	152.9000	-0.118%	2	217	+1.373%
2025-11-19	156.9500	156.9500	153.0800	153.0800	-3.420%	4	215	+1.254%
2025-11-18	158.5000	158.5000	158.5000	158.5000	-2.009%	1	213	-2.208%
2025-11-17	160.5600	161.7500	160.5600	161.7500	-10.323%	2	212	-4.173%
2025-11-11	180.3700	180.3700	180.3700	180.3700	-1.410%	3	214	-14.066%
2025-11-10	182.9500	182.9500	182.9500	182.9500	+8.899%	1	214	-15.277%
2025-11-07	167.5300	168.0000	166.4200	168.0000	-5.861%	10	215	-7.738%
2025-11-06	178.4600	178.4600	178.4600	178.4600	-6.600%	1	216	-13.146%
2025-11-05	186.5000	191.0700	186.5000	191.0700	-2.872%	3	217	-18.878%
2025-11-03	196.7200	196.7200	196.7200	196.7200	-5.491%	1	215	-21.208%
2025-10-30	210.0000	210.0000	205.6000	208.1500	-18.373%	9	215	-25.534%
2025-10-24	255.0000	255.0000	255.0000	255.0000	-0.157%	1	221	-39.216%
2025-10-20	255.4000	255.4000	255.4000	255.4000	+6.439%	5	221	-39.311%
2025-10-10	239.9500	239.9500	239.9500	239.9500	-3.518%	1	221	-35.403%
2025-10-02	248.7000	248.7000	248.7000	248.7000	+3.625%	1	221	-37.676%
2025-10-01	240.0000	240.0000	240.0000	240.0000	-10.448%	1	220	-35.417%
2025-09-29	268.0000	268.0000	268.0000	268.0000	-6.195%	1	220	-42.164%
2025-09-23	285.7000	285.7000	285.7000	285.7000	-4.448%	4	219	-45.747%
2025-09-18	292.1700	299.0000	292.1700	299.0000	+6.595%	4	221	-48.161%
2025-09-15	280.5000	280.5000	280.5000	280.5000	+2.872%	1	217	-44.742%
2025-09-08	276.0000	276.0000	272.6700	272.6700	+6.992%	4	218	-43.155%
2025-09-03	254.8500	254.8500	254.8500	254.8500	-7.070%	1	218	-39.180%
2025-08-19	274.2400	274.2400	274.2400	274.2400	-9.207%	1	219	-43.480%
2025-08-15	302.0500	302.0500	302.0500	302.0500	+7.491%	1	218	-48.684%
2025-08-08	281.0000	281.0000	281.0000	281.0000	+0.071%	1	219	-44.840%
2025-07-31	280.8000	280.8000	280.8000	280.8000	+24.275%	1	219	-44.801%
2025-07-30	225.9500	225.9500	225.9500	225.9500	-7.888%	3	220	-31.401%
2025-07-28	245.3000	245.3000	245.3000	245.3000	+0.389%	5	220	-36.812%
2025-07-23	244.3500	244.3500	244.3500	244.3500	-0.812%	1	220	-36.566%
2025-07-15	246.3500	246.3500	246.3500	246.3500	-7.955%	1	221	-37.081%
2025-07-09	267.6400	267.6400	267.6400	267.6400	+5.031%	1	221	-42.086%
2025-07-03	254.8200	254.8200	254.8200	254.8200	-7.674%	1	223	-39.173%
2025-06-30	276.0000	276.0000	276.0000	276.0000	+2.759%	1	225	-43.841%
2025-06-27	268.8000	268.8000	268.5900	268.5900	+6.372%	3	224	-42.291%
2025-06-24	252.7000	252.7000	252.5000	252.5000	+3.378%	3	222	-38.614%
2025-06-11	244.2500	244.2500	244.2500	244.2500	-0.679%	1	219	-36.540%
2025-06-06	246.4500	246.4500	245.9200	245.9200	+1.268%	4	218	-36.971%
2025-06-05	242.8400	242.8400	242.8400	242.8400	+3.969%	1	218	-36.172%
2025-06-04	230.3500	236.4200	230.3500	233.5700	+2.668%	7	218	-33.639%
2025-06-03	227.5000	227.5000	227.5000	227.5000	+11.520%	3	218	-31.868%
2025-05-27	198.0000	204.0000	198.0000	204.0000	+3.632%	137	215	-24.020%
2025-05-23	196.8000	197.2000	196.7800	196.8500	-2.259%	72	334	-21.260%
2025-05-20	201.4000	201.4000	201.4000	201.4000	-0.744%	1	334	-23.039%
2025-05-19	202.9100	202.9100	202.9100	202.9100	+1.990%	1	334	-23.611%
2025-05-16	203.5500	203.5500	198.9500	198.9500	-3.679%	42	335	-22.091%
2025-05-15	215.1200	215.1200	206.5500	206.5500	-4.838%	11	315	-24.958%
2025-05-13	217.0500	217.0500	217.0500	217.0500	+14.508%	1	316	-28.588%
2025-05-12	189.5500	189.5500	189.5500	189.5500	+8.749%	1	315	-18.227%
2025-05-09	174.3000	174.3000	174.3000	174.3000	0.000%	2	315	-11.073%
2025-05-08	178.4500	178.8500	174.3000	174.3000	+0.317%	7	314	-11.073%
2025-05-07	163.9300	173.7500	163.9300	173.7500	+4.217%	22	309	-10.791%
2025-05-06	168.5300	168.5300	166.7200	166.7200	-2.844%	2	288	-7.030%
2025-05-05	169.2000	175.0200	169.2000	171.6000	-0.291%	204	288	-9.674%
2025-05-02	160.0000	174.4300	160.0000	172.1000	+10.165%	224	205	-9.936%
2025-05-01	157.4000	157.7600	152.9600	156.2200	+20.169%	11	107	-0.781%
2025-04-30	129.8000	130.1500	129.8000	130.0000	-3.718%	3	105	+19.231%
2025-04-28	134.9300	135.0200	134.8900	135.0200	+0.148%	4	105	+14.798%
2025-04-25	130.6700	134.8200	130.6700	134.8200	+8.682%	14	106	+14.968%
2025-04-23	124.0500	124.0500	124.0500	124.0500	+13.807%	5	106	+24.950%
2025-04-22	109.0000	109.0000	109.0000	109.0000	+11.852%	1	106	+42.202%
2025-04-21	98.3500	99.7800	97.4500	97.4500	-10.972%	4	107	+59.056%
2025-04-16	115.0000	115.0000	106.7800	109.4600	-19.821%	7	106	+41.604%
2025-04-11	136.5200	136.5200	136.5200	136.5200	-5.319%	2	105	+13.536%
2025-04-10	144.1900	144.1900	144.1900	144.1900	-14.173%	2	105	+7.497%
2025-04-09	122.8300	168.0000	122.8300	168.0000	+37.761%	6	105	-7.738%
2025-04-07	121.9500	121.9500	121.9500	121.9500	+1.625%	1	105	+27.101%
2025-04-04	124.1000	124.1000	120.0000	120.0000	-13.389%	62	105	+29.167%
2025-04-03	145.3000	146.9000	138.0000	138.5500	-18.534%	37	136	+11.873%
2025-04-02	167.2100	174.6000	167.2100	170.0700	-0.526%	7	100	-8.861%
2025-04-01	164.2100	171.0000	164.2100	170.9700	+3.449%	9	100	-9.341%
2025-03-31	155.7000	165.2700	154.8500	165.2700	-0.440%	6	97	-6.214%
2025-03-28	180.0000	180.0000	165.3800	166.0000	-17.207%	22	98	-6.627%
2025-03-25	200.5000	200.5000	200.5000	200.5000	+16.064%	1	90	-22.693%
2025-03-21	171.3000	172.7500	171.0300	172.7500	-1.398%	34	90	-10.275%
2025-03-20	186.0000	186.0000	175.2000	175.2000	+4.286%	14	80	-11.530%
2025-03-19	169.1000	169.1000	165.0000	168.0000	-2.326%	8	68	-7.738%
2025-03-18	181.7200	181.7200	166.0000	172.0000	-7.527%	37	61	-9.884%
2025-03-14	186.0000	186.0000	186.0000	186.0000	+5.085%	2	28	-16.667%
2025-03-13	199.0500	199.0500	177.0000	177.0000	-10.038%	21	11	-12.429%
2025-03-12	200.0000	200.0000	195.4800	196.7500	+3.010%	6	11	-21.220%
2025-03-11	185.6000	191.0000	185.5000	191.0000	+6.985%	3	7	-18.848%
2025-03-10	186.3500	188.0000	178.5300	178.5300	-10.895%	8	7	-13.180%
2025-03-07	200.3600	200.3600	200.3600	200.3600	0.000%	2	1	-22.639%