Dark

META20271217C590
META Dec 17 2027 590.00 Call (META271217C00590000)
option OPRA

EOD

Jul 23, 2026

146.77-18.425%(-33.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	146.7700	146.7700	146.7700	146.7700	-18.425%	1	258	0.000%
2026-07-21	179.9200	179.9200	179.9200	179.9200	-14.324%	1	258	-18.425%
2026-07-15	191.0000	210.0000	191.0000	210.0000	+9.661%	2	258	-30.110%
2026-07-13	185.0000	191.5000	185.0000	191.5000	-0.078%	2	259	-23.358%
2026-07-10	194.7500	200.0000	191.3900	191.6500	+28.797%	13	260	-23.418%
2026-07-09	131.5000	148.8000	131.5000	148.8000	+4.260%	2	269	-1.364%
2026-07-08	142.7200	142.7200	142.7200	142.7200	-6.111%	1	270	+2.838%
2026-07-07	144.6100	152.0100	144.6100	152.0100	+9.755%	4	270	-3.447%
2026-07-06	128.5900	138.5000	126.1000	138.5000	+6.719%	8	273	+5.971%
2026-07-02	137.3500	137.3500	126.9400	129.7800	-14.291%	15	268	+13.091%
2026-07-01	139.8400	153.5000	139.8400	151.4200	+36.846%	20	268	-3.071%
2026-06-30	107.8600	110.6500	107.8600	110.6500	+4.092%	6	282	+32.643%
2026-06-26	106.3000	106.3000	106.3000	106.3000	+4.791%	1	282	+38.071%
2026-06-25	106.2900	106.2900	101.4400	101.4400	-14.107%	2	281	+44.687%
2026-06-22	118.1000	118.1000	118.1000	118.1000	+1.775%	1	281	+24.276%
2026-06-18	116.0400	116.0400	116.0400	116.0400	-7.375%	1	280	+26.482%
2026-06-17	125.2800	125.2800	125.2800	125.2800	-4.103%	1	280	+17.154%
2026-06-15	131.5000	134.0500	130.6400	130.6400	+12.234%	41	280	+12.347%
2026-06-12	112.6000	116.5400	112.6000	116.4000	+4.161%	6	288	+26.091%
2026-06-11	111.7500	111.7500	111.7500	111.7500	-8.251%	1	290	+31.338%
2026-06-10	123.0000	123.0000	121.8000	121.8000	-4.844%	5	291	+20.501%
2026-06-09	132.0000	132.0000	127.6600	128.0000	-1.273%	13	290	+14.664%
2026-06-08	127.1000	133.0000	127.1000	129.6500	-2.144%	43	284	+13.205%
2026-06-05	129.0000	134.0000	129.0000	132.4900	-13.320%	6	248	+10.778%
2026-06-03	145.8000	152.8500	145.8000	152.8500	+12.555%	3	243	-3.978%
2026-06-02	137.5600	137.5600	135.8000	135.8000	-4.668%	2	244	+8.078%
2026-06-01	145.9000	145.9000	142.4500	142.4500	-3.029%	4	243	+3.033%
2026-05-27	141.9800	146.9000	141.9800	146.9000	+5.683%	2	242	-0.088%
2026-05-22	139.0000	139.0000	139.0000	139.0000	+2.206%	1	241	+5.590%
2026-05-20	135.5000	136.0000	135.5000	136.0000	-9.814%	2	241	+7.919%
2026-05-14	150.8000	150.8000	150.8000	150.8000	+9.673%	1	240	-2.672%
2026-05-13	137.5000	137.5000	137.5000	137.5000	+2.048%	1	237	+6.742%
2026-05-12	134.7400	134.7400	134.7400	134.7400	-6.870%	4	237	+8.928%
2026-05-08	144.6800	144.6800	144.6800	144.6800	+5.606%	1	237	+1.445%
2026-05-05	137.0000	137.0000	137.0000	137.0000	-1.517%	1	237	+7.131%
2026-05-04	141.1900	141.1900	139.1100	139.1100	-3.396%	2	240	+5.506%
2026-05-01	144.0000	144.0000	144.0000	144.0000	+2.331%	2	240	+1.924%
2026-04-30	139.0000	141.6000	138.7500	140.7200	-28.929%	6	240	+4.299%
2026-04-27	198.0000	198.0000	198.0000	198.0000	+4.485%	1	240	-25.874%
2026-04-24	189.5000	189.5000	189.5000	189.5000	+5.278%	1	239	-22.549%
2026-04-23	180.0000	180.0000	180.0000	180.0000	-10.670%	3	238	-18.461%
2026-04-17	201.5000	201.5000	201.5000	201.5000	+5.046%	5	238	-27.161%
2026-04-16	191.8200	191.8200	191.8200	191.8200	+2.113%	1	238	-23.486%
2026-04-14	187.9600	187.9600	187.8500	187.8500	+12.959%	4	238	-21.869%
2026-04-09	162.4000	166.5000	162.2000	166.3000	+3.318%	4	234	-11.744%
2026-04-08	142.0000	160.9600	138.7500	160.9600	+30.364%	12	230	-8.816%
2026-04-07	123.4700	123.4700	123.4700	123.4700	-3.577%	1	227	+18.871%
2026-04-06	128.0500	128.0500	128.0500	128.0500	+3.116%	1	228	+14.619%
2026-04-02	124.1800	124.1800	124.1800	124.1800	-9.358%	1	228	+18.191%
2026-04-01	134.2600	137.0000	130.6500	137.0000	+7.968%	15	228	+7.131%
2026-03-31	127.1800	127.1800	125.5000	126.8900	+17.818%	47	217	+15.667%
2026-03-30	104.4500	107.7000	104.3000	107.7000	+5.848%	3	218	+36.277%
2026-03-27	110.0600	110.0600	101.7500	101.7500	-10.699%	9	219	+44.246%
2026-03-26	129.6300	131.0000	113.4100	113.9400	-20.322%	17	225	+28.813%
2026-03-24	143.0000	143.0000	143.0000	143.0000	+2.070%	1	220	+2.636%
2026-03-20	139.6000	140.1000	138.4300	140.1000	-6.331%	4	220	+4.761%
2026-03-19	149.5700	149.5700	149.5700	149.5700	-5.960%	1	217	-1.872%
2026-03-17	159.0500	159.0500	159.0500	159.0500	+2.382%	1	216	-7.721%
2026-03-13	160.8600	160.8600	155.3500	155.3500	-9.322%	3	216	-5.523%
2026-03-12	171.3200	171.3200	171.3200	171.3200	-6.188%	1	217	-14.330%
2026-03-10	182.6200	182.6200	182.6200	182.6200	+4.396%	1	216	-19.631%
2026-03-02	174.9300	174.9300	174.9300	174.9300	+1.426%	6	216	-16.098%
2026-02-27	172.4700	172.4700	172.4700	172.4700	-5.625%	1	219	-14.901%
2026-02-26	182.7500	182.7500	182.7500	182.7500	+8.040%	1	220	-19.688%
2026-02-23	169.1500	169.1500	169.1500	169.1500	-6.938%	1	220	-13.231%
2026-02-12	181.7600	181.7600	181.7600	181.7600	-6.814%	1	220	-19.251%
2026-02-10	195.1000	195.1000	195.0500	195.0500	-3.493%	2	219	-24.753%
2026-02-09	202.1100	202.1100	202.1100	202.1100	+9.290%	1	219	-27.381%
2026-02-06	184.9300	184.9300	184.9300	184.9300	-21.071%	1	219	-20.635%
2026-01-29	248.8500	248.8500	230.0000	234.3000	+17.150%	17	219	-37.358%
2026-01-28	200.0000	200.0000	200.0000	200.0000	+31.492%	1	220	-26.615%
2026-01-20	152.1000	152.1000	152.1000	152.1000	-15.897%	10	220	-3.504%
2026-01-07	180.8500	180.8500	180.8500	180.8500	-5.428%	1	217	-18.844%
2026-01-05	191.1800	191.2300	191.1700	191.2300	-1.316%	92	231	-23.249%
2025-12-30	193.5000	193.7800	193.5000	193.7800	+2.981%	2	231	-24.259%
2025-12-15	189.0000	189.0000	188.1700	188.1700	+2.864%	29	233	-22.001%
2025-12-12	182.9300	182.9300	182.9300	182.9300	-5.794%	1	219	-19.767%
2025-12-09	195.2100	195.2100	194.1800	194.1800	-5.463%	3	219	-24.415%
2025-12-08	205.7000	205.7000	205.3500	205.4000	+2.649%	22	219	-28.544%
2025-12-04	204.6700	204.6700	200.0600	200.1000	+8.104%	3	219	-26.652%
2025-12-02	185.1000	185.1000	185.1000	185.1000	+3.697%	1	219	-20.708%
2025-11-26	182.5000	182.5000	178.5000	178.5000	+18.212%	3	218	-17.776%
2025-11-21	152.9500	152.9500	151.0000	151.0000	+1.342%	3	218	-2.801%
2025-11-20	156.0000	156.0000	149.0000	149.0000	+0.047%	2	217	-1.497%
2025-11-19	152.4300	152.4300	148.5000	148.9300	-6.604%	15	217	-1.450%
2025-11-18	153.0000	159.4600	149.4500	159.4600	+2.035%	8	209	-7.958%
2025-11-17	156.1700	156.2800	156.1700	156.2800	-7.669%	6	204	-6.085%
2025-11-12	169.2600	169.2600	169.2600	169.2600	-4.232%	1	198	-13.287%
2025-11-06	176.7400	176.7400	176.7400	176.7400	-7.003%	1	198	-16.957%
2025-11-03	190.0500	190.0500	190.0500	190.0500	-3.430%	1	199	-22.773%
2025-10-31	195.0000	196.8000	195.0000	196.8000	-0.203%	2	199	-25.422%
2025-10-30	197.0400	206.9800	197.0400	197.2000	-20.676%	14	199	-25.573%
2025-10-20	248.6000	248.6000	248.6000	248.6000	+8.897%	1	211	-40.961%
2025-10-14	228.2900	228.2900	228.2900	228.2900	-2.294%	1	211	-35.709%
2025-10-10	240.8200	240.8200	233.6500	233.6500	-5.340%	3	211	-37.184%
2025-10-09	247.0500	247.0500	246.8300	246.8300	+7.490%	2	212	-40.538%
2025-10-06	229.5000	229.6300	229.5000	229.6300	-12.973%	2	212	-36.084%
2025-09-25	263.8600	263.8600	263.8600	263.8600	-0.805%	1	212	-44.376%
2025-09-23	266.0000	266.0000	266.0000	266.0000	+1.507%	1	212	-44.823%
2025-09-11	262.2000	263.8500	261.7500	262.0500	-1.061%	32	212	-43.992%
2025-09-10	264.8600	264.8600	264.8600	264.8600	-0.746%	4	212	-44.586%
2025-09-08	266.8500	266.8500	266.8500	266.8500	+0.433%	3	212	-44.999%
2025-08-22	265.7000	265.7000	265.7000	265.7000	+4.118%	2	212	-44.761%
2025-08-21	255.1900	255.1900	255.1900	255.1900	-12.203%	2	214	-42.486%
2025-07-31	292.7700	292.7700	286.0000	290.6600	+26.622%	4	212	-49.505%
2025-07-30	228.6000	229.5500	227.9800	229.5500	-0.628%	3	213	-36.062%
2025-07-29	234.8000	234.8000	231.0000	231.0000	-0.495%	2	213	-36.463%
2025-07-22	232.1900	232.1900	232.1500	232.1500	+0.681%	29	214	-36.778%
2025-07-18	230.5800	230.5800	230.5800	230.5800	-8.663%	1	192	-36.347%
2025-07-08	252.4500	252.4500	252.4500	252.4500	+0.738%	3	192	-41.862%
2025-07-03	250.1500	250.6000	249.2500	250.6000	-0.405%	3	193	-41.433%
2025-07-02	251.8900	251.8900	251.6200	251.6200	+1.908%	100	193	-41.670%
2025-06-24	244.0000	246.9100	244.0000	246.9100	+5.122%	2	194	-40.557%
2025-06-20	234.8800	234.8800	234.8800	234.8800	-2.519%	60	194	-37.513%
2025-06-18	240.9500	240.9500	240.9500	240.9500	-0.925%	1	193	-39.087%
2025-06-16	243.2000	243.2000	243.2000	243.2000	+5.473%	1	193	-39.650%
2025-06-13	230.5800	230.5800	230.5800	230.5800	-4.680%	2	193	-36.347%
2025-06-09	245.0000	245.0000	241.9000	241.9000	+1.771%	2	193	-39.326%
2025-06-05	237.6900	237.6900	237.6900	237.6900	+1.395%	1	193	-38.252%
2025-06-04	229.2700	234.4200	229.2700	234.4200	+5.847%	2	193	-37.390%
2025-06-02	220.3800	221.4700	220.3800	221.4700	+9.099%	31	194	-33.729%
2025-05-29	203.0000	203.0000	203.0000	203.0000	+2.010%	1	165	-27.700%
2025-05-27	199.0000	199.0000	199.0000	199.0000	-0.599%	20	165	-26.246%
2025-05-22	200.2000	200.2000	200.2000	200.2000	+1.188%	1	170	-26.688%
2025-05-19	199.5000	199.5000	197.8500	197.8500	-1.811%	3	169	-25.818%
2025-05-15	210.0000	210.2000	201.5000	201.5000	-4.823%	132	170	-27.161%
2025-05-14	211.7100	211.7100	211.7100	211.7100	+0.637%	1	162	-30.674%
2025-05-13	208.8500	211.9000	208.8500	210.3700	+7.832%	3	162	-30.232%
2025-05-12	185.9500	196.3900	184.9000	195.0900	+14.759%	13	164	-24.768%
2025-05-09	170.0000	170.0000	170.0000	170.0000	-1.278%	2	163	-13.665%
2025-05-08	168.0300	175.0000	168.0300	172.2000	+2.726%	4	163	-14.768%
2025-05-07	164.0000	167.6300	164.0000	167.6300	+2.589%	4	161	-12.444%
2025-05-06	163.4000	163.4000	161.9800	163.4000	-3.256%	104	158	-10.177%
2025-05-05	169.5000	169.5000	168.9000	168.9000	+9.243%	2	71	-13.102%
2025-05-02	154.0000	154.6100	154.0000	154.6100	+1.697%	6	70	-5.071%
2025-05-01	154.3000	154.3000	149.1900	152.0300	+11.590%	4	70	-3.460%
2025-04-29	136.2400	136.2400	136.2400	136.2400	+4.056%	1	69	+7.729%
2025-04-28	130.9300	130.9300	130.9300	130.9300	+9.473%	1	68	+12.098%
2025-04-24	119.6500	119.6600	119.6000	119.6000	+16.342%	4	69	+22.717%
2025-04-22	102.7000	103.0000	102.7000	102.8000	+6.440%	4	69	+42.772%
2025-04-21	100.2500	100.2500	96.5800	96.5800	-9.400%	2	67	+51.967%
2025-04-16	106.1500	106.6000	106.1500	106.6000	-19.565%	2	67	+37.683%
2025-04-11	132.5300	132.5300	132.5300	132.5300	-2.916%	2	67	+10.745%
2025-04-10	136.5100	136.5100	136.5100	136.5100	-16.035%	1	68	+7.516%
2025-04-09	119.0000	162.5800	118.9400	162.5800	+20.207%	33	68	-9.724%
2025-04-08	135.2500	135.2500	135.2500	135.2500	+28.810%	10	65	+8.518%
2025-04-07	103.4300	105.0000	103.4300	105.0000	-10.889%	2	71	+39.781%
2025-04-04	117.9300	117.9300	117.8300	117.8300	-12.951%	20	71	+24.561%
2025-04-03	136.4700	142.9200	135.3600	135.3600	-18.458%	9	64	+8.429%
2025-04-02	166.0000	166.0000	166.0000	166.0000	+4.141%	2	57	-11.584%
2025-03-31	151.9800	159.4000	147.3500	159.4000	-2.627%	51	57	-7.923%
2025-03-28	165.7700	165.7700	163.7000	163.7000	-16.051%	8	26	-10.342%
2025-03-25	195.0000	195.0000	195.0000	195.0000	+5.405%	2	22	-24.733%
2025-03-24	185.0000	185.0000	185.0000	185.0000	+5.714%	1	24	-20.665%
2025-03-21	166.9500	175.0000	166.9500	175.0000	+1.156%	4	25	-16.131%
2025-03-20	173.0000	173.0000	173.0000	173.0000	+6.547%	4	24	-15.162%
2025-03-18	175.6900	175.6900	162.3000	162.3700	-9.291%	14	24	-9.608%
2025-03-14	178.0000	179.0000	178.0000	179.0000	+2.105%	4	18	-18.006%
2025-03-13	180.1000	180.1000	171.5000	175.3100	-3.871%	4	12	-16.280%
2025-03-11	184.0800	184.0800	182.3700	182.3700	+4.271%	2	12	-19.521%
2025-03-10	179.0000	180.9100	174.9000	174.9000	0.000%	11	11	-16.083%