Dark

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

EOD

Sep 15, 2026

177.000.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	181.4400	181.8400	177.0000	177.0000	0.000%	15	297	0.000%
2026-09-14	175.9700	177.0000	175.9700	177.0000	+6.466%	6	300	0.000%
2026-09-11	176.6000	176.6000	166.2500	166.2500	-2.982%	8	301	+6.466%
2026-09-09	161.6100	173.3600	161.6100	171.3600	+17.370%	15	304	+3.291%
2026-09-08	146.0000	146.0000	146.0000	146.0000	+5.036%	2	310	+21.233%
2026-09-04	139.0000	139.0000	139.0000	139.0000	-1.864%	2	312	+27.338%
2026-09-03	139.6200	141.6400	139.5300	141.6400	+12.217%	3	312	+24.965%
2026-09-02	126.0000	126.5000	125.8200	126.2200	+6.524%	7	313	+40.231%
2026-09-01	111.0000	118.4900	110.0000	118.4900	+5.278%	15	315	+49.380%
2026-08-31	112.5500	112.5500	112.5500	112.5500	-9.065%	2	317	+57.263%
2026-08-28	123.7700	123.7700	123.7700	123.7700	-0.586%	1	317	+43.007%
2026-08-26	126.0000	126.0000	114.7000	124.5000	+9.934%	7	317	+42.169%
2026-08-25	112.7000	113.2500	110.2500	113.2500	+7.755%	27	314	+56.291%
2026-08-24	105.1000	105.1000	105.1000	105.1000	+1.448%	1	309	+68.411%
2026-08-21	103.6000	103.6000	103.6000	103.6000	+5.050%	1	309	+70.849%
2026-08-20	97.9500	98.6200	97.9500	98.6200	-6.210%	4	309	+79.477%
2026-08-19	99.4000	105.1500	99.4000	105.1500	+2.425%	13	309	+68.331%
2026-08-18	104.0000	104.0000	102.6600	102.6600	-9.383%	2	300	+72.414%
2026-08-17	124.6000	124.6000	112.0000	113.2900	-10.535%	7	299	+56.236%
2026-08-14	126.6300	126.6300	126.6300	126.6300	-3.410%	1	299	+39.777%
2026-08-13	126.4200	131.2000	126.4200	131.1000	+7.415%	9	299	+35.011%
2026-08-12	126.5000	127.9000	120.0000	122.0500	-9.900%	14	296	+45.023%
2026-08-07	135.4600	135.4600	135.4600	135.4600	+2.126%	1	295	+30.666%
2026-08-06	133.3900	133.3900	131.6300	132.6400	+2.425%	11	295	+33.444%
2026-08-05	135.0000	136.1500	125.3200	129.5000	+0.778%	7	287	+36.680%
2026-08-04	127.5200	128.5000	127.5200	128.5000	-3.536%	2	282	+37.743%
2026-08-03	122.0000	135.1500	122.0000	133.2100	+25.670%	21	281	+32.873%
2026-07-31	105.2500	106.0000	101.6500	106.0000	+9.947%	5	278	+66.981%
2026-07-30	97.5500	98.0400	94.0000	96.4100	-29.700%	57	277	+83.591%
2026-07-29	132.8000	137.1400	132.8000	137.1400	+0.543%	2	258	+29.065%
2026-07-28	136.5600	139.1400	133.1200	136.4000	-4.112%	12	258	+29.765%
2026-07-27	142.2500	142.2500	142.2500	142.2500	-3.080%	1	258	+24.429%
2026-07-23	146.7700	146.7700	146.7700	146.7700	-18.425%	1	258	+20.597%
2026-07-21	179.9200	179.9200	179.9200	179.9200	-14.324%	1	258	-1.623%
2026-07-15	191.0000	210.0000	191.0000	210.0000	+9.661%	2	258	-15.714%
2026-07-13	185.0000	191.5000	185.0000	191.5000	-0.078%	2	259	-7.572%
2026-07-10	194.7500	200.0000	191.3900	191.6500	+28.797%	13	260	-7.644%
2026-07-09	131.5000	148.8000	131.5000	148.8000	+4.260%	2	269	+18.952%
2026-07-08	142.7200	142.7200	142.7200	142.7200	-6.111%	1	270	+24.019%
2026-07-07	144.6100	152.0100	144.6100	152.0100	+9.755%	4	270	+16.440%
2026-07-06	128.5900	138.5000	126.1000	138.5000	+6.719%	8	273	+27.798%
2026-07-02	137.3500	137.3500	126.9400	129.7800	-14.291%	15	268	+36.385%
2026-07-01	139.8400	153.5000	139.8400	151.4200	+36.846%	20	268	+16.893%
2026-06-30	107.8600	110.6500	107.8600	110.6500	+4.092%	6	282	+59.964%
2026-06-26	106.3000	106.3000	106.3000	106.3000	+4.791%	1	282	+66.510%
2026-06-25	106.2900	106.2900	101.4400	101.4400	-14.107%	2	281	+74.487%
2026-06-22	118.1000	118.1000	118.1000	118.1000	+1.775%	1	281	+49.873%
2026-06-18	116.0400	116.0400	116.0400	116.0400	-7.375%	1	280	+52.534%
2026-06-17	125.2800	125.2800	125.2800	125.2800	-4.103%	1	280	+41.284%
2026-06-15	131.5000	134.0500	130.6400	130.6400	+12.234%	41	280	+35.487%
2026-06-12	112.6000	116.5400	112.6000	116.4000	+4.161%	6	288	+52.062%
2026-06-11	111.7500	111.7500	111.7500	111.7500	-8.251%	1	290	+58.389%
2026-06-10	123.0000	123.0000	121.8000	121.8000	-4.844%	5	291	+45.320%
2026-06-09	132.0000	132.0000	127.6600	128.0000	-1.273%	13	290	+38.281%
2026-06-08	127.1000	133.0000	127.1000	129.6500	-2.144%	43	284	+36.521%
2026-06-05	129.0000	134.0000	129.0000	132.4900	-13.320%	6	248	+33.595%
2026-06-03	145.8000	152.8500	145.8000	152.8500	+12.555%	3	243	+15.800%
2026-06-02	137.5600	137.5600	135.8000	135.8000	-4.668%	2	244	+30.339%
2026-06-01	145.9000	145.9000	142.4500	142.4500	-3.029%	4	243	+24.254%
2026-05-27	141.9800	146.9000	141.9800	146.9000	+5.683%	2	242	+20.490%
2026-05-22	139.0000	139.0000	139.0000	139.0000	+2.206%	1	241	+27.338%
2026-05-20	135.5000	136.0000	135.5000	136.0000	-9.814%	2	241	+30.147%
2026-05-14	150.8000	150.8000	150.8000	150.8000	+9.673%	1	240	+17.374%
2026-05-13	137.5000	137.5000	137.5000	137.5000	+2.048%	1	237	+28.727%
2026-05-12	134.7400	134.7400	134.7400	134.7400	-6.870%	4	237	+31.364%
2026-05-08	144.6800	144.6800	144.6800	144.6800	+5.606%	1	237	+22.339%
2026-05-05	137.0000	137.0000	137.0000	137.0000	-1.517%	1	237	+29.197%
2026-05-04	141.1900	141.1900	139.1100	139.1100	-3.396%	2	240	+27.237%
2026-05-01	144.0000	144.0000	144.0000	144.0000	+2.331%	2	240	+22.917%
2026-04-30	139.0000	141.6000	138.7500	140.7200	-28.929%	6	240	+25.782%
2026-04-27	198.0000	198.0000	198.0000	198.0000	+4.485%	1	240	-10.606%
2026-04-24	189.5000	189.5000	189.5000	189.5000	+5.278%	1	239	-6.596%
2026-04-23	180.0000	180.0000	180.0000	180.0000	-10.670%	3	238	-1.667%
2026-04-17	201.5000	201.5000	201.5000	201.5000	+5.046%	5	238	-12.159%
2026-04-16	191.8200	191.8200	191.8200	191.8200	+2.113%	1	238	-7.726%
2026-04-14	187.9600	187.9600	187.8500	187.8500	+12.959%	4	238	-5.776%
2026-04-09	162.4000	166.5000	162.2000	166.3000	+3.318%	4	234	+6.434%
2026-04-08	142.0000	160.9600	138.7500	160.9600	+30.364%	12	230	+9.965%
2026-04-07	123.4700	123.4700	123.4700	123.4700	-3.577%	1	227	+43.355%
2026-04-06	128.0500	128.0500	128.0500	128.0500	+3.116%	1	228	+38.227%
2026-04-02	124.1800	124.1800	124.1800	124.1800	-9.358%	1	228	+42.535%
2026-04-01	134.2600	137.0000	130.6500	137.0000	+7.968%	15	228	+29.197%
2026-03-31	127.1800	127.1800	125.5000	126.8900	+17.818%	47	217	+39.491%
2026-03-30	104.4500	107.7000	104.3000	107.7000	+5.848%	3	218	+64.345%
2026-03-27	110.0600	110.0600	101.7500	101.7500	-10.699%	9	219	+73.956%
2026-03-26	129.6300	131.0000	113.4100	113.9400	-20.322%	17	225	+55.345%
2026-03-24	143.0000	143.0000	143.0000	143.0000	+2.070%	1	220	+23.776%
2026-03-20	139.6000	140.1000	138.4300	140.1000	-6.331%	4	220	+26.338%
2026-03-19	149.5700	149.5700	149.5700	149.5700	-5.960%	1	217	+18.339%
2026-03-17	159.0500	159.0500	159.0500	159.0500	+2.382%	1	216	+11.286%
2026-03-13	160.8600	160.8600	155.3500	155.3500	-9.322%	3	216	+13.936%
2026-03-12	171.3200	171.3200	171.3200	171.3200	-6.188%	1	217	+3.315%
2026-03-10	182.6200	182.6200	182.6200	182.6200	+4.396%	1	216	-3.077%
2026-03-02	174.9300	174.9300	174.9300	174.9300	+1.426%	6	216	+1.183%
2026-02-27	172.4700	172.4700	172.4700	172.4700	-5.625%	1	219	+2.627%
2026-02-26	182.7500	182.7500	182.7500	182.7500	+8.040%	1	220	-3.146%
2026-02-23	169.1500	169.1500	169.1500	169.1500	-6.938%	1	220	+4.641%
2026-02-12	181.7600	181.7600	181.7600	181.7600	-6.814%	1	220	-2.619%
2026-02-10	195.1000	195.1000	195.0500	195.0500	-3.493%	2	219	-9.254%
2026-02-09	202.1100	202.1100	202.1100	202.1100	+9.290%	1	219	-12.424%
2026-02-06	184.9300	184.9300	184.9300	184.9300	-21.071%	1	219	-4.288%
2026-01-29	248.8500	248.8500	230.0000	234.3000	+17.150%	17	219	-24.456%
2026-01-28	200.0000	200.0000	200.0000	200.0000	+31.492%	1	220	-11.500%
2026-01-20	152.1000	152.1000	152.1000	152.1000	-15.897%	10	220	+16.371%
2026-01-07	180.8500	180.8500	180.8500	180.8500	-5.428%	1	217	-2.129%
2026-01-05	191.1800	191.2300	191.1700	191.2300	-1.316%	92	231	-7.441%
2025-12-30	193.5000	193.7800	193.5000	193.7800	+2.981%	2	231	-8.659%
2025-12-15	189.0000	189.0000	188.1700	188.1700	+2.864%	29	233	-5.936%
2025-12-12	182.9300	182.9300	182.9300	182.9300	-5.794%	1	219	-3.242%
2025-12-09	195.2100	195.2100	194.1800	194.1800	-5.463%	3	219	-8.847%
2025-12-08	205.7000	205.7000	205.3500	205.4000	+2.649%	22	219	-13.827%
2025-12-04	204.6700	204.6700	200.0600	200.1000	+8.104%	3	219	-11.544%
2025-12-02	185.1000	185.1000	185.1000	185.1000	+3.697%	1	219	-4.376%
2025-11-26	182.5000	182.5000	178.5000	178.5000	+18.212%	3	218	-0.840%
2025-11-21	152.9500	152.9500	151.0000	151.0000	+1.342%	3	218	+17.219%
2025-11-20	156.0000	156.0000	149.0000	149.0000	+0.047%	2	217	+18.792%
2025-11-19	152.4300	152.4300	148.5000	148.9300	-6.604%	15	217	+18.848%
2025-11-18	153.0000	159.4600	149.4500	159.4600	+2.035%	8	209	+11.000%
2025-11-17	156.1700	156.2800	156.1700	156.2800	-7.669%	6	204	+13.258%
2025-11-12	169.2600	169.2600	169.2600	169.2600	-4.232%	1	198	+4.573%
2025-11-06	176.7400	176.7400	176.7400	176.7400	-7.003%	1	198	+0.147%
2025-11-03	190.0500	190.0500	190.0500	190.0500	-3.430%	1	199	-6.867%
2025-10-31	195.0000	196.8000	195.0000	196.8000	-0.203%	2	199	-10.061%
2025-10-30	197.0400	206.9800	197.0400	197.2000	-20.676%	14	199	-10.243%
2025-10-20	248.6000	248.6000	248.6000	248.6000	+8.897%	1	211	-28.801%
2025-10-14	228.2900	228.2900	228.2900	228.2900	-2.294%	1	211	-22.467%
2025-10-10	240.8200	240.8200	233.6500	233.6500	-5.340%	3	211	-24.246%
2025-10-09	247.0500	247.0500	246.8300	246.8300	+7.490%	2	212	-28.291%
2025-10-06	229.5000	229.6300	229.5000	229.6300	-12.973%	2	212	-22.919%
2025-09-25	263.8600	263.8600	263.8600	263.8600	-0.805%	1	212	-32.919%
2025-09-23	266.0000	266.0000	266.0000	266.0000	+1.507%	1	212	-33.459%
2025-09-11	262.2000	263.8500	261.7500	262.0500	-1.061%	32	212	-32.456%
2025-09-10	264.8600	264.8600	264.8600	264.8600	-0.746%	4	212	-33.172%
2025-09-08	266.8500	266.8500	266.8500	266.8500	+0.433%	3	212	-33.671%
2025-08-22	265.7000	265.7000	265.7000	265.7000	+4.118%	2	212	-33.384%
2025-08-21	255.1900	255.1900	255.1900	255.1900	-12.203%	2	214	-30.640%
2025-07-31	292.7700	292.7700	286.0000	290.6600	+26.622%	4	212	-39.104%
2025-07-30	228.6000	229.5500	227.9800	229.5500	-0.628%	3	213	-22.893%
2025-07-29	234.8000	234.8000	231.0000	231.0000	-0.495%	2	213	-23.377%
2025-07-22	232.1900	232.1900	232.1500	232.1500	+0.681%	29	214	-23.756%
2025-07-18	230.5800	230.5800	230.5800	230.5800	-8.663%	1	192	-23.237%
2025-07-08	252.4500	252.4500	252.4500	252.4500	+0.738%	3	192	-29.887%
2025-07-03	250.1500	250.6000	249.2500	250.6000	-0.405%	3	193	-29.370%
2025-07-02	251.8900	251.8900	251.6200	251.6200	+1.908%	100	193	-29.656%
2025-06-24	244.0000	246.9100	244.0000	246.9100	+5.122%	2	194	-28.314%
2025-06-20	234.8800	234.8800	234.8800	234.8800	-2.519%	60	194	-24.642%
2025-06-18	240.9500	240.9500	240.9500	240.9500	-0.925%	1	193	-26.541%
2025-06-16	243.2000	243.2000	243.2000	243.2000	+5.473%	1	193	-27.220%
2025-06-13	230.5800	230.5800	230.5800	230.5800	-4.680%	2	193	-23.237%
2025-06-09	245.0000	245.0000	241.9000	241.9000	+1.771%	2	193	-26.829%
2025-06-05	237.6900	237.6900	237.6900	237.6900	+1.395%	1	193	-25.533%
2025-06-04	229.2700	234.4200	229.2700	234.4200	+5.847%	2	193	-24.494%
2025-06-02	220.3800	221.4700	220.3800	221.4700	+9.099%	31	194	-20.079%
2025-05-29	203.0000	203.0000	203.0000	203.0000	+2.010%	1	165	-12.808%
2025-05-27	199.0000	199.0000	199.0000	199.0000	-0.599%	20	165	-11.055%
2025-05-22	200.2000	200.2000	200.2000	200.2000	+1.188%	1	170	-11.588%
2025-05-19	199.5000	199.5000	197.8500	197.8500	-1.811%	3	169	-10.538%
2025-05-15	210.0000	210.2000	201.5000	201.5000	-4.823%	132	170	-12.159%
2025-05-14	211.7100	211.7100	211.7100	211.7100	+0.637%	1	162	-16.395%
2025-05-13	208.8500	211.9000	208.8500	210.3700	+7.832%	3	162	-15.863%
2025-05-12	185.9500	196.3900	184.9000	195.0900	+14.759%	13	164	-9.273%
2025-05-09	170.0000	170.0000	170.0000	170.0000	-1.278%	2	163	+4.118%
2025-05-08	168.0300	175.0000	168.0300	172.2000	+2.726%	4	163	+2.787%
2025-05-07	164.0000	167.6300	164.0000	167.6300	+2.589%	4	161	+5.590%
2025-05-06	163.4000	163.4000	161.9800	163.4000	-3.256%	104	158	+8.323%
2025-05-05	169.5000	169.5000	168.9000	168.9000	+9.243%	2	71	+4.796%
2025-05-02	154.0000	154.6100	154.0000	154.6100	+1.697%	6	70	+14.482%
2025-05-01	154.3000	154.3000	149.1900	152.0300	+11.590%	4	70	+16.424%
2025-04-29	136.2400	136.2400	136.2400	136.2400	+4.056%	1	69	+29.918%
2025-04-28	130.9300	130.9300	130.9300	130.9300	+9.473%	1	68	+35.187%
2025-04-24	119.6500	119.6600	119.6000	119.6000	+16.342%	4	69	+47.993%
2025-04-22	102.7000	103.0000	102.7000	102.8000	+6.440%	4	69	+72.179%
2025-04-21	100.2500	100.2500	96.5800	96.5800	-9.400%	2	67	+83.268%
2025-04-16	106.1500	106.6000	106.1500	106.6000	-19.565%	2	67	+66.041%
2025-04-11	132.5300	132.5300	132.5300	132.5300	-2.916%	2	67	+33.555%
2025-04-10	136.5100	136.5100	136.5100	136.5100	-16.035%	1	68	+29.661%
2025-04-09	119.0000	162.5800	118.9400	162.5800	+20.207%	33	68	+8.869%
2025-04-08	135.2500	135.2500	135.2500	135.2500	+28.810%	10	65	+30.869%
2025-04-07	103.4300	105.0000	103.4300	105.0000	-10.889%	2	71	+68.571%
2025-04-04	117.9300	117.9300	117.8300	117.8300	-12.951%	20	71	+50.216%
2025-04-03	136.4700	142.9200	135.3600	135.3600	-18.458%	9	64	+30.762%
2025-04-02	166.0000	166.0000	166.0000	166.0000	+4.141%	2	57	+6.627%
2025-03-31	151.9800	159.4000	147.3500	159.4000	-2.627%	51	57	+11.041%
2025-03-28	165.7700	165.7700	163.7000	163.7000	-16.051%	8	26	+8.125%
2025-03-25	195.0000	195.0000	195.0000	195.0000	+5.405%	2	22	-9.231%
2025-03-24	185.0000	185.0000	185.0000	185.0000	+5.714%	1	24	-4.324%
2025-03-21	166.9500	175.0000	166.9500	175.0000	+1.156%	4	25	+1.143%
2025-03-20	173.0000	173.0000	173.0000	173.0000	+6.547%	4	24	+2.312%
2025-03-18	175.6900	175.6900	162.3000	162.3700	-9.291%	14	24	+9.010%
2025-03-14	178.0000	179.0000	178.0000	179.0000	+2.105%	4	18	-1.117%
2025-03-13	180.1000	180.1000	171.5000	175.3100	-3.871%	4	12	+0.964%
2025-03-11	184.0800	184.0800	182.3700	182.3700	+4.271%	2	12	-2.945%
2025-03-10	179.0000	180.9100	174.9000	174.9000	0.000%	11	11	+1.201%