Dark

META20271217C610
META Dec 17 2027 610.00 Call (META271217C00610000)
option OPRA

EOD

Sep 17, 2026

176.00-0.733%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	170.8500	176.0000	170.8500	176.0000	-0.733%	4	353	0.000%
2026-09-16	175.2000	177.3000	175.2000	177.3000	+5.536%	2	351	-0.733%
2026-09-15	168.0000	168.0000	168.0000	168.0000	-0.012%	2	351	+4.762%
2026-09-14	160.8400	168.0200	160.8400	168.0200	+1.168%	14	353	+4.749%
2026-09-11	166.0800	166.0800	166.0800	166.0800	+3.722%	3	362	+5.973%
2026-09-10	158.7000	163.3500	155.1100	160.1200	-0.627%	8	362	+9.918%
2026-09-09	151.0000	162.7700	150.9500	161.1300	+19.933%	69	369	+9.229%
2026-09-08	134.3500	134.3500	134.3500	134.3500	+0.848%	1	355	+31.001%
2026-09-04	129.1300	134.0000	129.1300	133.2200	+2.265%	22	336	+32.112%
2026-09-03	129.0000	133.6000	129.0000	130.2700	+13.377%	35	336	+35.104%
2026-09-01	114.9000	114.9000	114.9000	114.9000	+8.550%	1	341	+53.177%
2026-08-31	105.5800	105.8500	105.5800	105.8500	-0.142%	2	340	+66.273%
2026-08-27	106.7500	106.7500	106.0000	106.0000	+1.747%	3	341	+66.038%
2026-08-26	104.1800	104.1800	104.1800	104.1800	+6.534%	1	338	+68.938%
2026-08-21	97.7900	97.7900	97.7900	97.7900	+0.545%	2	339	+79.978%
2026-08-19	97.2600	97.2600	97.2600	97.2600	+3.468%	1	337	+80.958%
2026-08-18	97.5000	97.5000	94.0000	94.0000	-9.893%	2	336	+87.234%
2026-08-17	108.8000	108.8000	104.3200	104.3200	-12.321%	8	336	+68.712%
2026-08-14	122.5000	122.5000	118.6800	118.9800	+4.874%	3	332	+47.924%
2026-08-12	128.5000	128.5000	113.4500	113.4500	-13.595%	9	332	+55.134%
2026-08-11	133.0000	133.0000	131.3000	131.3000	+5.293%	3	325	+34.044%
2026-08-10	124.7000	124.7000	124.7000	124.7000	+1.119%	1	323	+41.139%
2026-08-07	124.9100	124.9100	123.3200	123.3200	-0.588%	16	323	+42.718%
2026-08-06	124.0500	124.0500	124.0500	124.0500	+6.207%	1	332	+41.878%
2026-08-05	116.8000	116.8000	116.8000	116.8000	-1.849%	1	333	+50.685%
2026-08-04	119.0000	119.0000	119.0000	119.0000	-0.251%	1	332	+47.899%
2026-08-03	118.3000	119.3000	118.3000	119.3000	+18.119%	14	331	+47.527%
2026-07-31	95.0000	101.0000	95.0000	101.0000	+12.673%	17	318	+74.257%
2026-07-30	90.0000	90.8000	88.8800	89.6400	-30.512%	12	313	+96.341%
2026-07-29	129.0000	129.0000	129.0000	129.0000	+0.939%	1	304	+36.434%
2026-07-28	127.8500	127.8500	127.8000	127.8000	-8.551%	6	303	+37.715%
2026-07-24	139.7500	139.7500	139.7500	139.7500	-0.837%	1	303	+25.939%
2026-07-23	146.5000	146.5000	137.0000	140.9300	-17.246%	9	303	+24.885%
2026-07-21	170.3000	170.3000	170.3000	170.3000	-0.700%	1	302	+3.347%
2026-07-17	171.5000	171.5000	171.5000	171.5000	-5.681%	1	302	+2.624%
2026-07-16	186.4000	186.4000	181.8300	181.8300	-6.176%	6	302	-3.206%
2026-07-15	190.0000	197.5000	190.0000	193.8000	+9.492%	9	303	-9.185%
2026-07-14	177.0000	177.0000	177.0000	177.0000	-3.040%	5	309	-0.565%
2026-07-13	183.0000	183.0000	182.5500	182.5500	-2.899%	6	314	-3.588%
2026-07-10	188.0000	188.0000	180.0000	188.0000	+22.876%	20	315	-6.383%
2026-07-09	153.0000	153.0000	153.0000	153.0000	+14.205%	1	325	+15.033%
2026-07-07	136.0000	136.0000	133.9700	133.9700	+3.692%	2	325	+31.373%
2026-07-06	129.5000	129.5000	129.2000	129.2000	+7.220%	51	326	+36.223%
2026-07-02	121.1000	121.1000	120.5000	120.5000	-12.044%	51	288	+46.058%
2026-07-01	129.2500	143.1700	129.0000	137.0000	+33.048%	14	288	+28.467%
2026-06-30	99.5500	102.9700	99.0500	102.9700	+5.071%	15	289	+70.924%
2026-06-26	93.7200	98.0000	93.7200	98.0000	-1.567%	4	284	+79.592%
2026-06-25	99.5600	99.5600	99.5600	99.5600	-10.339%	5	281	+76.778%
2026-06-22	111.0400	111.0400	111.0400	111.0400	+3.756%	1	281	+58.501%
2026-06-18	107.0200	107.0200	107.0200	107.0200	-3.586%	1	278	+64.455%
2026-06-17	116.0000	116.0000	111.0000	111.0000	-17.189%	4	278	+58.559%
2026-06-16	134.0400	134.0400	134.0400	134.0400	+5.710%	1	278	+31.304%
2026-06-15	124.0000	126.8000	123.0000	126.8000	+20.190%	12	279	+38.801%
2026-06-12	105.5000	105.5000	105.5000	105.5000	-4.955%	2	278	+66.825%
2026-06-11	107.8500	111.0000	104.2700	111.0000	-1.465%	7	280	+58.559%
2026-06-10	119.9000	119.9000	112.6500	112.6500	-11.159%	5	274	+56.236%
2026-06-09	126.7500	126.8000	126.5000	126.8000	+5.115%	12	274	+38.801%
2026-06-08	118.0000	120.6300	117.0000	120.6300	-2.324%	4	277	+45.901%
2026-06-05	139.4600	139.4600	120.0000	123.5000	-21.835%	17	276	+42.510%
2026-06-04	154.0700	158.0000	154.0000	158.0000	+9.722%	5	271	+11.392%
2026-06-03	135.0000	144.0000	134.9000	144.0000	+11.628%	39	271	+22.222%
2026-06-02	128.7500	135.5000	128.1200	129.0000	-1.527%	58	296	+36.434%
2026-06-01	139.6400	139.6400	131.0000	131.0000	-8.952%	16	279	+34.351%
2026-05-29	143.8800	143.8800	143.8800	143.8800	-5.961%	1	269	+22.324%
2026-05-28	153.5500	153.5500	146.7500	153.0000	+1.157%	6	269	+15.033%
2026-05-27	137.5000	151.2500	137.5000	151.2500	+14.670%	30	273	+16.364%
2026-05-26	130.4000	131.9000	129.2000	131.9000	-1.677%	6	256	+33.434%
2026-05-22	137.6500	137.6500	130.5600	134.1500	+5.838%	7	255	+31.196%
2026-05-21	126.7500	126.7500	126.7500	126.7500	-1.023%	1	252	+38.856%
2026-05-20	128.0600	128.0600	128.0600	128.0600	-0.342%	1	252	+37.436%
2026-05-19	133.0000	133.0000	128.5000	128.5000	-3.383%	4	252	+36.965%
2026-05-18	133.0000	133.0000	133.0000	133.0000	-5.000%	1	252	+32.331%
2026-05-15	135.0500	140.0000	131.8500	140.0000	-2.845%	55	252	+25.714%
2026-05-14	144.1000	144.1000	144.1000	144.1000	+8.346%	1	233	+22.137%
2026-05-13	125.6500	135.7600	125.6500	133.0000	+4.724%	9	236	+32.331%
2026-05-12	121.5400	127.7500	121.5400	127.0000	+1.600%	4	236	+38.583%
2026-05-11	130.5000	131.1000	125.0000	125.0000	-5.589%	9	236	+40.800%
2026-05-08	132.4000	132.4000	132.4000	132.4000	-5.307%	1	230	+32.931%
2026-05-07	139.8200	139.8200	139.8200	139.8200	+3.029%	1	230	+25.876%
2026-05-06	127.9300	138.1500	127.9300	135.7100	+3.595%	32	231	+29.688%
2026-05-05	128.5000	132.2500	127.5000	131.0000	-4.407%	19	225	+34.351%
2026-05-04	131.7800	137.0400	131.7800	137.0400	+1.346%	3	216	+28.430%
2026-05-01	137.0000	138.0000	135.2200	135.2200	-5.606%	16	205	+30.158%
2026-04-30	138.7900	143.2500	130.0000	143.2500	-24.764%	106	205	+22.862%
2026-04-27	190.4000	190.4000	190.4000	190.4000	+2.936%	1	183	-7.563%
2026-04-24	184.9700	184.9700	184.9700	184.9700	+4.918%	1	183	-4.849%
2026-04-23	176.4100	176.4100	176.3000	176.3000	-2.110%	2	183	-0.170%
2026-04-21	180.1000	180.1000	180.1000	180.1000	-5.987%	1	183	-2.277%
2026-04-17	192.1000	192.1000	191.5700	191.5700	+8.649%	2	183	-8.128%
2026-04-14	168.0000	178.9200	168.0000	176.3200	+14.979%	5	183	-0.181%
2026-04-10	155.5100	155.5100	153.3500	153.3500	+0.557%	4	184	+14.770%
2026-04-09	152.6500	152.6500	152.5000	152.5000	+33.889%	2	182	+15.410%
2026-04-07	113.9000	113.9000	113.9000	113.9000	-3.475%	1	182	+54.522%
2026-04-02	118.0000	118.0000	118.0000	118.0000	+21.200%	1	183	+49.153%
2026-03-30	97.3600	97.3600	97.3600	97.3600	+5.976%	1	183	+80.772%
2026-03-27	99.0000	99.0000	91.8700	91.8700	-14.092%	28	184	+91.575%
2026-03-26	121.2400	121.2400	105.4000	106.9400	-21.048%	12	186	+64.578%
2026-03-25	135.4500	135.4500	135.4500	135.4500	-2.273%	1	187	+29.937%
2026-03-23	138.6000	138.6000	138.6000	138.6000	+6.394%	2	186	+26.984%
2026-03-20	137.1300	137.1300	130.2700	130.2700	-5.120%	19	188	+35.104%
2026-03-19	142.3900	142.3900	137.3000	137.3000	-5.473%	16	198	+28.186%
2026-03-18	145.2500	145.2500	145.2500	145.2500	-6.290%	1	186	+21.170%
2026-03-16	155.0000	155.0000	155.0000	155.0000	+7.572%	2	186	+13.548%
2026-03-13	147.3000	148.3700	143.0000	144.0900	-12.221%	9	188	+22.146%
2026-02-25	164.1500	164.1500	164.1500	164.1500	-5.006%	5	188	+7.219%
2026-02-23	172.8000	172.8000	172.8000	172.8000	+2.546%	5	188	+1.852%
2026-02-20	168.5100	168.5100	168.5100	168.5100	+4.749%	2	188	+4.445%
2026-02-18	161.2500	161.2500	160.8700	160.8700	+0.638%	2	188	+9.405%
2026-02-17	159.8500	159.8500	159.8500	159.8500	-12.722%	2	189	+10.103%
2026-02-11	183.1500	183.1500	183.1500	183.1500	-4.360%	1	187	-3.904%
2026-02-09	191.5000	191.5000	191.5000	191.5000	+8.714%	1	187	-8.094%
2026-02-06	174.6500	176.1500	174.6500	176.1500	-4.505%	2	187	-0.085%
2026-02-04	184.4600	184.4600	184.4600	184.4600	-15.105%	1	188	-4.586%
2026-01-30	225.0100	226.0000	217.2800	217.2800	-2.609%	4	188	-18.999%
2026-01-29	235.7000	235.7000	223.1000	223.1000	+16.593%	3	186	-21.112%
2026-01-28	191.3500	191.3500	191.3500	191.3500	+2.793%	1	188	-8.022%
2026-01-23	183.6000	186.1500	183.6000	186.1500	+8.151%	3	189	-5.453%
2026-01-22	165.0000	172.1200	165.0000	172.1200	+17.112%	7	189	+2.254%
2026-01-21	146.9700	146.9700	146.9700	146.9700	+2.812%	1	191	+19.752%
2026-01-20	138.0000	143.9000	138.0000	142.9500	-5.319%	15	190	+23.120%
2026-01-16	150.9800	150.9800	150.9800	150.9800	+1.139%	2	184	+16.572%
2026-01-15	151.8400	151.8400	149.2800	149.2800	+0.559%	2	184	+17.899%
2026-01-14	148.4500	148.4500	148.4500	148.4500	-5.668%	1	184	+18.558%
2026-01-13	154.7700	157.3700	154.7700	157.3700	-7.156%	6	185	+11.838%
2026-01-12	169.5000	169.5000	169.5000	169.5000	-1.591%	1	185	+3.835%
2026-01-09	172.2400	172.2400	172.2400	172.2400	-4.771%	2	186	+2.183%
2026-01-05	180.8700	180.8700	180.8700	180.8700	-1.159%	2	188	-2.693%
2025-12-22	182.9900	182.9900	182.9900	182.9900	-0.511%	3	188	-3.820%
2025-12-17	184.5100	184.5100	183.9300	183.9300	+4.768%	6	189	-4.311%
2025-12-10	179.5000	179.5000	175.5600	175.5600	-10.883%	13	195	+0.251%
2025-12-05	194.7000	197.4500	194.7000	197.0000	+3.185%	47	192	-10.660%
2025-12-04	191.0000	193.0000	190.9100	190.9200	+8.551%	8	198	-7.815%
2025-12-03	175.8800	175.8800	175.8800	175.8800	-1.468%	3	200	+0.068%
2025-12-02	176.0000	178.5000	176.0000	178.5000	+0.196%	4	203	-1.401%
2025-11-28	178.1500	178.1500	178.1500	178.1500	+4.610%	1	204	-1.207%
2025-11-26	169.9000	170.3000	169.8100	170.3000	+4.287%	4	204	+3.347%
2025-11-25	163.3000	163.3000	163.3000	163.3000	+4.646%	1	204	+7.777%
2025-11-24	153.6000	156.0500	153.6000	156.0500	+13.244%	8	205	+12.784%
2025-11-21	139.4900	139.4900	137.8000	137.8000	-8.742%	2	201	+27.721%
2025-11-20	149.5800	151.0000	149.5800	151.0000	+4.759%	2	201	+16.556%
2025-11-19	143.7200	144.1400	140.5200	144.1400	+0.167%	4	199	+22.104%
2025-11-18	143.9000	143.9000	143.9000	143.9000	-2.381%	5	199	+22.307%
2025-11-17	154.9000	154.9000	147.4100	147.4100	-6.108%	10	195	+19.395%
2025-11-14	152.2500	158.9700	152.2500	157.0000	+0.835%	7	190	+12.102%
2025-11-13	156.3900	157.0000	153.9500	155.7000	-0.828%	16	190	+13.038%
2025-11-12	159.8000	159.8000	156.0000	157.0000	-5.988%	5	189	+12.102%
2025-11-11	166.0000	167.0000	166.0000	167.0000	-3.468%	2	187	+5.389%
2025-11-10	173.0000	173.0000	173.0000	173.0000	+8.600%	1	186	+1.734%
2025-11-07	156.9000	159.3000	152.0000	159.3000	-3.455%	24	186	+10.483%
2025-11-06	168.0000	168.0000	165.0000	165.0000	-5.714%	3	179	+6.667%
2025-11-05	175.0000	175.0000	175.0000	175.0000	-7.137%	1	178	+0.571%
2025-11-03	188.4500	188.4500	188.4500	188.4500	+2.003%	1	177	-6.607%
2025-10-31	193.1400	193.1400	184.7500	184.7500	+0.544%	54	177	-4.736%
2025-10-30	183.7500	183.7500	183.7500	183.7500	-24.211%	1	220	-4.218%
2025-10-23	242.4500	242.4500	242.4500	242.4500	+8.722%	2	220	-27.408%
2025-10-17	223.0000	223.0000	223.0000	223.0000	-4.932%	1	220	-21.076%
2025-10-09	229.0500	235.5600	229.0500	234.5700	+3.267%	35	220	-24.969%
2025-10-06	219.8000	227.1500	219.8000	227.1500	+0.665%	2	244	-22.518%
2025-10-03	226.5200	226.5200	225.6500	225.6500	-8.153%	6	245	-22.003%
2025-09-29	245.6800	245.6800	245.6800	245.6800	-1.333%	1	250	-28.362%
2025-09-11	250.5500	250.6500	249.0000	249.0000	-0.551%	6	250	-29.317%
2025-09-10	250.3800	250.3800	250.3800	250.3800	+0.676%	1	251	-29.707%
2025-09-05	248.7000	248.7000	248.7000	248.7000	+0.729%	1	250	-29.232%
2025-08-27	246.9000	246.9000	246.9000	246.9000	-2.772%	1	250	-28.716%
2025-08-19	260.0500	260.0500	253.9400	253.9400	-4.343%	3	250	-30.692%
2025-08-18	263.8500	265.5000	263.8500	265.4700	-6.820%	4	251	-33.702%
2025-08-15	284.9000	284.9000	284.9000	284.9000	+5.911%	5	251	-38.224%
2025-08-11	268.5000	269.0000	268.0000	269.0000	-0.252%	4	247	-34.572%
2025-08-08	269.7000	269.7000	269.6800	269.6800	+3.286%	3	247	-34.737%
2025-08-01	261.1000	261.1000	261.1000	261.1000	-5.055%	1	248	-32.593%
2025-07-31	280.5500	280.6700	275.0000	275.0000	+30.147%	7	247	-36.000%
2025-07-30	214.0000	214.2000	211.3000	211.3000	-9.670%	14	246	-16.706%
2025-07-28	233.9200	233.9200	233.9200	233.9200	-3.934%	1	246	-24.761%
2025-07-01	243.4800	243.5000	243.4800	243.5000	-4.066%	2	246	-27.721%
2025-06-30	258.2000	258.5500	253.8200	253.8200	+0.435%	105	244	-30.660%
2025-06-27	254.0400	254.6400	250.7600	252.7200	+2.337%	98	287	-30.358%
2025-06-26	246.8200	246.9500	246.5800	246.9500	+10.393%	50	189	-28.731%
2025-06-23	216.5000	223.7500	216.5000	223.7000	-2.950%	3	156	-21.323%
2025-06-18	230.5000	230.5000	230.5000	230.5000	-2.148%	1	154	-23.644%
2025-06-17	235.5600	235.5600	235.5600	235.5600	-1.682%	5	154	-25.284%
2025-06-11	239.5900	239.5900	239.5900	239.5900	+0.668%	2	154	-26.541%
2025-06-09	238.0000	238.0000	238.0000	238.0000	+1.709%	1	154	-26.050%
2025-06-06	229.0000	234.0000	229.0000	234.0000	+4.474%	10	154	-24.786%
2025-06-05	223.9800	223.9800	223.9800	223.9800	+6.288%	1	158	-21.422%
2025-06-03	210.7300	210.7300	210.7300	210.7300	+10.590%	1	159	-16.481%
2025-05-27	190.5500	190.5500	190.5500	190.5500	+4.698%	5	159	-7.636%
2025-05-23	182.0000	182.0000	182.0000	182.0000	-4.712%	2	155	-3.297%
2025-05-22	191.0000	191.0000	191.0000	191.0000	+3.804%	1	155	-7.853%
2025-05-21	193.3000	193.3000	184.0000	184.0000	-2.341%	2	154	-4.348%
2025-05-19	188.4100	188.4100	188.4100	188.4100	-6.912%	1	155	-6.587%
2025-05-14	202.4000	202.4000	202.4000	202.4000	+1.008%	4	155	-13.043%
2025-05-13	202.4500	202.4500	200.3800	200.3800	+6.955%	2	155	-12.167%
2025-05-12	182.1800	187.3500	182.1800	187.3500	+15.934%	6	155	-6.058%
2025-05-09	161.6000	161.6000	161.6000	161.6000	-1.463%	2	156	+8.911%
2025-05-08	166.6200	166.6200	164.0000	164.0000	+2.500%	7	156	+7.317%
2025-05-07	154.4500	160.0000	154.4500	160.0000	+5.090%	79	149	+10.000%
2025-05-06	152.2500	152.2500	152.2500	152.2500	-5.423%	1	102	+15.599%
2025-05-05	161.3700	161.3700	160.9800	160.9800	+0.031%	5	102	+9.330%
2025-05-02	149.8900	162.3500	149.8900	160.9300	+14.950%	36	97	+9.364%
2025-05-01	143.1200	143.1200	140.0000	140.0000	+14.754%	11	94	+25.714%
2025-04-30	116.8400	122.0000	116.8400	122.0000	-4.688%	2	94	+44.262%
2025-04-29	128.0000	128.0000	128.0000	128.0000	+15.806%	2	95	+37.500%
2025-04-23	110.5300	110.5300	110.5300	110.5300	+14.956%	1	95	+59.233%
2025-04-22	94.0000	96.1500	91.0000	96.1500	+6.833%	7	96	+83.047%
2025-04-21	92.8500	93.0000	89.7800	90.0000	-10.803%	4	96	+95.556%
2025-04-17	100.9000	100.9000	100.9000	100.9000	+2.374%	4	95	+74.430%
2025-04-16	99.0000	100.4000	97.4000	98.5600	-18.545%	28	95	+78.571%
2025-04-14	124.9500	125.0400	121.0000	121.0000	-0.412%	3	75	+45.455%
2025-04-11	121.5000	121.5000	121.5000	121.5000	-13.523%	2	75	+44.856%
2025-04-09	140.5000	140.5000	140.5000	140.5000	+24.117%	2	75	+25.267%
2025-04-04	111.1200	113.2000	110.6700	113.2000	-15.924%	6	73	+55.477%
2025-04-03	132.0100	134.6400	132.0100	134.6400	-15.294%	6	75	+30.719%
2025-04-02	153.0000	158.9500	153.0000	158.9500	+2.219%	11	75	+10.727%
2025-04-01	158.8600	158.8600	155.5000	155.5000	+1.495%	11	75	+13.183%
2025-03-31	153.2200	153.2200	153.2100	153.2100	+0.163%	34	64	+14.875%
2025-03-28	163.1200	163.1200	148.6000	152.9600	-9.731%	74	65	+15.063%
2025-03-27	172.8000	172.8000	169.4500	169.4500	-1.138%	3	34	+3.865%
2025-03-26	171.4000	171.4000	171.4000	171.4000	-8.587%	1	33	+2.684%
2025-03-25	183.0000	187.5000	183.0000	187.5000	+5.042%	2	33	-6.133%
2025-03-24	180.7400	181.7400	178.5000	178.5000	+6.580%	12	34	-1.401%
2025-03-20	172.4200	172.4200	167.4800	167.4800	+9.157%	8	27	+5.087%
2025-03-19	156.2800	156.2800	153.4300	153.4300	-0.577%	11	19	+14.710%
2025-03-18	154.4500	154.4500	151.7500	154.3200	-9.500%	13	27	+14.049%
2025-03-17	178.0000	178.0000	170.5200	170.5200	-1.434%	2	18	+3.214%
2025-03-14	173.0000	173.0000	173.0000	173.0000	+0.698%	2	17	+1.734%
2025-03-13	175.0000	175.0000	171.8000	171.8000	-7.550%	2	16	+2.445%
2025-03-12	180.0000	185.8300	180.0000	185.8300	+3.124%	2	16	-5.290%
2025-03-11	174.7700	181.3000	174.7700	180.2000	+9.245%	13	16	-2.331%
2025-03-10	165.4000	165.4000	164.9500	164.9500	-8.106%	11	16	+6.699%
2025-03-07	176.3500	179.5000	176.3500	179.5000	0.000%	10	5	-1.950%