Dark

META20271217C620
META Dec 17 2027 620.00 Call (META271217C00620000)
option OPRA

EOD

Jul 23, 2026

131.33-12.030%(-17.96)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	137.2000	140.0000	131.3300	131.3300	-12.030%	28	442	0.000%
2026-07-22	153.0000	153.0000	148.5000	149.2900	-9.444%	10	429	-12.030%
2026-07-21	164.8600	164.8600	164.8600	164.8600	+2.017%	2	427	-20.338%
2026-07-20	161.6000	161.6000	161.6000	161.6000	+3.590%	2	425	-18.731%
2026-07-17	167.1500	167.1500	156.0000	156.0000	-18.093%	11	424	-15.814%
2026-07-16	190.4600	190.4600	190.4600	190.4600	+1.823%	3	423	-31.046%
2026-07-15	190.0000	192.0400	187.0500	187.0500	+4.614%	4	420	-29.789%
2026-07-13	178.8000	178.8000	178.8000	178.8000	+1.166%	1	422	-26.549%
2026-07-10	178.0000	183.0000	173.8000	176.7400	+49.135%	26	421	-25.693%
2026-07-09	118.5100	118.5100	118.5100	118.5100	-8.838%	1	435	+10.818%
2026-07-08	130.0000	130.0000	130.0000	130.0000	-4.215%	1	435	+1.023%
2026-07-07	133.0000	141.0000	133.0000	135.7200	+11.704%	5	436	-3.235%
2026-07-06	121.5000	121.5000	121.5000	121.5000	+3.071%	2	439	+8.091%
2026-07-02	118.0000	118.0000	117.8800	117.8800	-12.357%	3	434	+11.410%
2026-07-01	122.2500	142.1100	122.2500	134.5000	+38.303%	18	434	-2.357%
2026-06-30	97.0000	97.2500	97.0000	97.2500	-4.045%	2	442	+35.044%
2026-06-29	101.3500	101.3500	101.3500	101.3500	+2.260%	2	442	+29.581%
2026-06-24	101.3000	101.3000	99.1100	99.1100	-4.821%	4	442	+32.509%
2026-06-22	107.8400	107.8400	101.8000	104.1300	-6.020%	3	439	+26.121%
2026-06-17	111.2000	111.2000	110.8000	110.8000	-9.180%	6	440	+18.529%
2026-06-16	121.1800	122.0000	121.1800	122.0000	+1.489%	2	440	+7.648%
2026-06-15	120.0000	124.0000	120.0000	120.2100	+16.822%	6	439	+9.250%
2026-06-12	107.4700	107.4700	102.9000	102.9000	+2.551%	2	434	+27.629%
2026-06-11	100.3800	100.3800	100.3400	100.3400	-12.869%	4	433	+30.885%
2026-06-09	114.9500	115.1600	114.9500	115.1600	-1.573%	3	436	+14.041%
2026-06-08	117.0000	117.0000	117.0000	117.0000	-2.500%	5	433	+12.248%
2026-06-05	122.8500	122.8500	120.0000	120.0000	-14.206%	3	428	+9.442%
2026-06-04	149.0000	149.0000	139.8700	139.8700	-0.050%	7	429	-6.106%
2026-06-03	133.4200	140.0500	133.4200	139.9400	+8.078%	4	429	-6.153%
2026-06-02	128.0500	129.4800	128.0500	129.4800	+0.256%	3	427	+1.429%
2026-06-01	132.7700	132.9000	128.3400	129.1500	-6.073%	12	428	+1.688%
2026-05-29	137.8100	137.8100	137.5000	137.5000	-5.725%	2	421	-4.487%
2026-05-28	145.8500	145.8500	145.8500	145.8500	-1.453%	2	420	-9.955%
2026-05-27	143.9300	148.0000	143.9300	148.0000	+16.444%	5	418	-11.264%
2026-05-26	127.1000	127.1000	127.1000	127.1000	+0.079%	1	419	+3.328%
2026-05-22	127.0000	127.0000	127.0000	127.0000	+5.587%	1	419	+3.409%
2026-05-21	120.2800	120.2800	120.2800	120.2800	-3.000%	1	418	+9.187%
2026-05-20	121.0500	124.0000	121.0500	124.0000	-0.161%	2	418	+5.911%
2026-05-19	128.0900	128.0900	124.2000	124.2000	-8.676%	2	416	+5.741%
2026-05-14	135.0000	141.0000	135.0000	136.0000	+9.677%	7	416	-3.434%
2026-05-11	124.0000	124.0000	124.0000	124.0000	-3.201%	1	415	+5.911%
2026-05-08	130.7600	130.7600	128.1000	128.1000	-6.414%	3	414	+2.521%
2026-05-07	136.3000	136.8800	136.3000	136.8800	+4.489%	2	414	-4.055%
2026-05-06	121.0000	131.0000	121.0000	131.0000	+5.645%	2	413	+0.252%
2026-05-05	126.5000	126.5000	123.0000	124.0000	-6.767%	5	411	+5.911%
2026-05-04	131.2900	133.0000	131.2900	133.0000	+1.527%	9	407	-1.256%
2026-05-01	132.0000	132.6200	131.0000	131.0000	-2.435%	3	399	+0.252%
2026-04-30	129.0000	134.2700	125.0000	134.2700	-23.710%	39	399	-2.190%
2026-04-29	176.0000	176.0000	176.0000	176.0000	-1.428%	1	378	-25.381%
2026-04-27	178.5500	178.5500	178.5500	178.5500	-1.386%	1	379	-26.446%
2026-04-22	180.1000	181.0600	180.1000	181.0600	+1.151%	2	379	-27.466%
2026-04-21	178.0000	179.0000	178.0000	179.0000	+2.579%	2	380	-26.631%
2026-04-20	182.0000	182.0000	174.5000	174.5000	-6.560%	4	380	-24.739%
2026-04-17	186.7500	186.7500	186.7500	186.7500	+2.740%	2	379	-29.676%
2026-04-16	178.7200	181.7700	178.7200	181.7700	+1.633%	2	379	-27.749%
2026-04-15	180.1000	180.8000	178.8500	178.8500	+5.002%	23	380	-26.570%
2026-04-14	163.5000	170.3300	163.5000	170.3300	+15.181%	3	390	-22.897%
2026-04-10	151.2600	151.2600	147.3500	147.8800	-0.785%	3	391	-11.192%
2026-04-09	148.0000	149.0500	148.0000	149.0500	+6.915%	2	392	-11.889%
2026-04-08	127.3200	149.7400	127.3200	139.4100	+26.979%	10	392	-5.796%
2026-04-07	109.7900	109.7900	109.7900	109.7900	-12.168%	5	392	+19.619%
2026-04-01	125.0000	125.0000	125.0000	125.0000	+36.986%	1	397	+5.064%
2026-03-27	100.6500	100.6500	91.2500	91.2500	-10.915%	2	397	+43.923%
2026-03-26	116.0000	116.0000	102.4300	102.4300	-19.738%	38	396	+28.214%
2026-03-24	127.6200	127.6200	127.6200	127.6200	+1.069%	6	404	+2.907%
2026-03-20	128.0800	128.0800	126.2700	126.2700	-5.677%	13	404	+4.007%
2026-03-19	133.8700	133.8700	133.8700	133.8700	-4.773%	3	404	-1.897%
2026-03-18	141.4000	141.4000	140.5800	140.5800	-8.375%	6	401	-6.580%
2026-03-16	153.4300	153.4300	153.4300	153.4300	+9.986%	1	396	-14.404%
2026-03-13	147.9000	147.9000	138.5000	139.5000	-16.994%	9	395	-5.857%
2026-03-10	166.7600	168.0600	166.7600	168.0600	-4.701%	5	391	-21.855%
2026-03-04	176.3500	176.3500	176.3500	176.3500	+7.886%	1	391	-25.529%
2026-02-26	163.4600	163.4600	163.4600	163.4600	+2.105%	1	391	-19.656%
2026-02-25	160.0900	160.0900	160.0900	160.0900	+7.012%	1	392	-17.965%
2026-02-24	149.6000	149.6000	149.6000	149.6000	-7.340%	1	392	-12.213%
2026-02-19	161.4500	161.4500	161.4500	161.4500	+5.076%	1	392	-18.656%
2026-02-18	153.6500	153.6500	153.6500	153.6500	-0.967%	1	393	-14.527%
2026-02-17	155.1500	155.1500	155.1500	155.1500	-4.816%	1	393	-15.353%
2026-02-13	163.0000	163.0000	163.0000	163.0000	-2.325%	3	396	-19.429%
2026-02-12	166.8800	166.8800	166.8800	166.8800	-0.370%	3	396	-21.303%
2026-02-06	167.5000	167.5000	167.5000	167.5000	-6.944%	2	399	-21.594%
2026-02-05	175.1500	183.5700	175.1500	180.0000	+0.329%	5	399	-27.039%
2026-02-04	179.4100	179.4100	179.4100	179.4100	-7.544%	1	400	-26.799%
2026-02-03	194.0500	194.0500	194.0500	194.0500	-15.630%	1	400	-32.322%
2026-01-29	216.2300	230.0000	216.0800	230.0000	+22.916%	59	400	-42.900%
2026-01-28	185.0500	187.1200	185.0500	187.1200	-0.468%	2	422	-29.815%
2026-01-26	182.9000	188.0000	182.9000	188.0000	+4.046%	11	423	-30.144%
2026-01-23	180.0000	180.6900	180.0000	180.6900	+7.810%	2	422	-27.318%
2026-01-22	158.9500	167.6000	158.2000	167.6000	+17.121%	21	424	-21.641%
2026-01-21	142.2500	143.1000	142.2500	143.1000	-3.591%	31	426	-8.225%
2026-01-16	147.0000	148.4300	147.0000	148.4300	+1.595%	2	397	-11.521%
2026-01-15	143.6400	147.0000	143.6400	146.1000	+1.833%	5	397	-10.110%
2026-01-14	147.2300	147.2300	143.4700	143.4700	-5.456%	12	396	-8.462%
2026-01-13	157.2000	157.2000	149.7800	151.7500	-8.308%	8	392	-13.456%
2026-01-12	165.5000	165.5000	165.5000	165.5000	-1.429%	1	391	-20.647%
2026-01-09	167.9000	167.9000	167.9000	167.9000	+0.479%	1	391	-21.781%
2026-01-07	165.9000	167.1000	165.9000	167.1000	-3.500%	2	392	-21.406%
2026-01-06	173.1600	173.1600	173.1600	173.1600	-1.390%	6	391	-24.157%
2026-01-05	175.6000	175.6000	175.6000	175.6000	+6.103%	1	394	-25.211%
2026-01-02	165.5000	165.5000	165.5000	165.5000	-4.013%	1	394	-20.647%
2025-12-29	172.4200	172.4200	172.4200	172.4200	-2.267%	1	393	-23.831%
2025-12-26	176.4200	176.4200	176.4200	176.4200	+1.391%	1	394	-25.558%
2025-12-16	174.0000	174.0000	174.0000	174.0000	+0.770%	2	395	-24.523%
2025-12-15	172.6700	172.6700	172.6700	172.6700	-4.618%	1	397	-23.942%
2025-12-09	181.0300	181.0300	181.0300	181.0300	-4.801%	3	398	-27.454%
2025-12-08	190.1600	190.1600	190.1600	190.1600	+1.608%	1	400	-30.937%
2025-12-04	184.6000	188.0000	184.3200	187.1500	+9.573%	18	400	-29.826%
2025-12-03	172.0000	172.0000	170.8000	170.8000	-1.777%	2	400	-23.109%
2025-12-02	168.8000	173.8900	168.8000	173.8900	+2.168%	5	398	-24.475%
2025-12-01	170.2000	170.2000	170.2000	170.2000	-1.789%	2	398	-22.838%
2025-11-28	173.3000	173.3000	173.3000	173.3000	+4.398%	1	396	-24.218%
2025-11-26	166.0000	166.0000	166.0000	166.0000	+1.784%	1	395	-20.886%
2025-11-25	157.0000	163.0900	157.0000	163.0900	+8.344%	10	395	-19.474%
2025-11-24	150.5300	150.5300	150.5300	150.5300	+9.111%	3	396	-12.755%
2025-11-21	136.9500	137.9600	136.9500	137.9600	-0.762%	6	399	-4.806%
2025-11-20	145.0000	146.2500	139.0200	139.0200	+0.995%	5	395	-5.532%
2025-11-19	137.6500	137.6500	137.6500	137.6500	-4.668%	1	398	-4.591%
2025-11-18	141.7800	144.3900	137.6000	144.3900	+0.508%	5	398	-9.045%
2025-11-17	143.6600	143.6600	143.6600	143.6600	-4.424%	6	397	-8.583%
2025-11-14	150.3100	150.3100	150.3100	150.3100	+0.475%	1	397	-12.627%
2025-11-13	155.0000	155.0000	149.6000	149.6000	-2.382%	4	397	-12.213%
2025-11-12	164.0100	164.3700	153.2500	153.2500	-5.883%	39	396	-14.303%
2025-11-11	162.7800	162.8300	160.7500	162.8300	-3.382%	9	367	-19.345%
2025-11-10	165.8300	169.1000	162.6200	168.5300	+9.371%	65	361	-22.073%
2025-11-07	152.6400	154.0900	148.3900	154.0900	-5.732%	21	300	-14.771%
2025-11-06	163.8000	164.0000	159.8800	163.4600	-2.488%	15	303	-19.656%
2025-11-04	173.0800	173.0800	167.0000	167.6300	-4.550%	8	300	-21.655%
2025-11-03	183.3000	183.3000	175.6200	175.6200	-2.162%	3	299	-25.219%
2025-10-31	184.5000	184.5000	178.5000	179.5000	-6.291%	18	299	-26.836%
2025-10-30	181.8000	198.3700	181.8000	191.5500	-19.075%	26	295	-31.438%
2025-10-23	236.7000	236.7000	236.7000	236.7000	+2.926%	2	307	-44.516%
2025-10-22	233.0000	233.0000	229.9700	229.9700	+5.201%	9	309	-42.893%
2025-10-14	218.6000	218.6000	218.6000	218.6000	+0.023%	3	312	-39.922%
2025-10-13	218.5500	218.5500	218.5500	218.5500	+2.126%	1	312	-39.908%
2025-10-07	214.0000	214.0000	214.0000	214.0000	+5.757%	1	313	-38.631%
2025-10-06	202.3500	202.3500	202.3500	202.3500	-7.421%	4	313	-35.098%
2025-10-03	218.5700	218.5700	218.5700	218.5700	+0.821%	1	313	-39.914%
2025-10-01	217.5900	217.6000	216.7900	216.7900	-6.556%	3	313	-39.421%
2025-09-30	232.0000	232.0000	232.0000	232.0000	-2.978%	1	314	-43.392%
2025-09-29	239.1200	239.1200	239.1200	239.1200	-2.824%	1	314	-45.078%
2025-09-25	246.0700	246.0700	246.0700	246.0700	-5.720%	1	315	-46.629%
2025-09-22	264.6700	264.6700	261.0000	261.0000	-0.420%	2	315	-49.682%
2025-09-19	266.3100	266.3100	260.0000	262.1000	+7.330%	29	315	-49.893%
2025-09-11	244.2000	244.2000	244.2000	244.2000	-1.512%	2	319	-46.220%
2025-09-08	249.0000	249.0000	247.9500	247.9500	+8.072%	4	319	-47.034%
2025-09-02	229.4300	229.4300	229.4300	229.4300	-7.793%	1	318	-42.758%
2025-08-25	249.5000	249.5000	248.8200	248.8200	+2.988%	4	318	-47.219%
2025-08-20	241.6000	241.6000	241.6000	241.6000	-2.600%	6	316	-45.642%
2025-08-19	248.0200	248.0500	248.0200	248.0500	-10.451%	2	316	-47.055%
2025-08-13	277.0000	277.0000	277.0000	277.0000	+1.943%	1	317	-52.588%
2025-08-12	271.7200	271.7200	271.7200	271.7200	+3.120%	1	318	-51.667%
2025-08-08	259.4500	263.5000	257.2500	263.5000	+1.346%	4	318	-50.159%
2025-08-07	260.0000	260.0000	260.0000	260.0000	0.000%	1	315	-49.488%
2025-08-06	264.0000	264.0000	260.0000	260.0000	-0.383%	3	315	-49.488%
2025-08-05	271.2600	271.2600	261.0000	261.0000	+5.844%	13	313	-49.682%
2025-08-01	253.3200	253.3500	246.5900	246.5900	-9.175%	6	311	-46.742%
2025-07-31	274.2500	274.2500	268.3500	271.5000	+32.149%	8	316	-51.628%
2025-07-30	210.0000	210.0000	205.0000	205.4500	-5.235%	5	314	-36.077%
2025-07-29	223.0000	223.0000	216.8000	216.8000	-2.056%	2	311	-39.423%
2025-07-28	222.0000	222.0000	221.3500	221.3500	-0.962%	3	311	-40.669%
2025-07-24	223.2500	223.5000	223.2500	223.5000	+0.504%	4	311	-41.239%
2025-07-23	222.8500	222.8500	220.7500	222.3800	-0.135%	3	311	-40.943%
2025-07-21	222.9500	223.1800	222.4200	222.6800	+4.129%	8	311	-41.023%
2025-07-18	214.1500	214.1500	213.8500	213.8500	-9.768%	2	310	-38.588%
2025-07-14	237.0000	237.0000	237.0000	237.0000	+2.709%	1	309	-44.586%
2025-07-11	230.7500	230.7500	230.7500	230.7500	-2.637%	1	308	-43.086%
2025-07-10	237.0000	237.0000	237.0000	237.0000	+1.196%	1	308	-44.586%
2025-07-08	231.6700	234.2000	231.6700	234.2000	-5.656%	2	308	-43.924%
2025-06-30	252.6000	252.9700	248.2400	248.2400	+12.739%	100	308	-47.096%
2025-06-23	220.1900	220.1900	220.1900	220.1900	-1.534%	1	228	-40.356%
2025-06-16	223.6200	223.6200	223.6200	223.6200	-2.405%	1	228	-41.271%
2025-06-09	229.1300	229.1300	229.1300	229.1300	+1.610%	1	228	-42.683%
2025-06-06	229.0900	229.0900	225.5000	225.5000	+2.013%	4	228	-41.761%
2025-06-05	221.0500	221.0500	221.0500	221.0500	+7.421%	1	229	-40.588%
2025-06-03	205.7800	205.7800	205.7800	205.7800	-0.493%	1	228	-36.179%
2025-06-02	206.8000	206.8000	206.8000	206.8000	+9.604%	2	228	-36.494%
2025-05-29	188.6800	188.6800	188.6800	188.6800	+1.495%	1	226	-30.395%
2025-05-27	182.7800	185.9000	182.7100	185.9000	+4.957%	8	227	-29.354%
2025-05-23	176.3500	177.5200	176.3500	177.1200	-2.687%	36	218	-25.853%
2025-05-20	182.0100	182.0100	182.0100	182.0100	-0.850%	4	218	-27.845%
2025-05-19	181.2500	183.5700	181.2500	183.5700	+1.983%	4	218	-28.458%
2025-05-16	176.5500	180.0000	176.5500	180.0000	-6.933%	12	219	-27.039%
2025-05-15	193.4100	193.4100	193.4100	193.4100	-3.053%	8	214	-32.098%
2025-05-13	190.6000	199.5000	190.6000	199.5000	+9.333%	2	206	-34.170%
2025-05-12	169.8000	182.4700	169.8000	182.4700	+20.841%	15	205	-28.027%
2025-05-09	151.0000	151.0000	151.0000	151.0000	-2.265%	2	202	-13.026%
2025-05-08	156.8200	162.1200	154.5000	154.5000	+0.691%	105	202	-14.997%
2025-05-07	153.4400	153.4400	153.4400	153.4400	+1.448%	5	203	-14.410%
2025-05-05	151.2500	151.2500	151.2500	151.2500	-4.272%	1	208	-13.170%
2025-05-02	154.3000	158.9500	152.8000	158.0000	+16.691%	224	208	-16.880%
2025-05-01	140.3700	140.3700	135.4000	135.4000	+15.984%	6	107	-3.006%
2025-04-30	116.7400	116.7400	116.7400	116.7400	-6.421%	1	106	+12.498%
2025-04-29	121.2000	124.7500	121.2000	124.7500	+6.125%	10	106	+5.275%
2025-04-25	115.3700	117.5500	113.1500	117.5500	+9.809%	16	106	+11.723%
2025-04-24	107.0500	107.0500	107.0500	107.0500	-3.428%	1	105	+22.681%
2025-04-23	111.8000	111.8000	110.8500	110.8500	+18.861%	2	104	+18.475%
2025-04-22	93.3000	93.3000	93.2000	93.2600	+6.950%	6	103	+40.821%
2025-04-21	90.8500	90.8500	86.3500	87.2000	-9.374%	30	98	+50.608%
2025-04-17	96.4300	96.4300	96.2200	96.2200	-0.599%	14	72	+36.489%
2025-04-16	99.9800	102.0000	96.3500	96.8000	-7.862%	12	72	+35.671%
2025-04-15	104.6100	105.0600	104.6100	105.0600	-27.605%	2	63	+25.005%
2025-04-09	107.9900	145.1200	107.9900	145.1200	+31.628%	3	63	-9.502%
2025-04-08	121.6000	121.6000	108.4900	110.2500	-8.316%	18	62	+19.120%
2025-04-07	99.8900	120.2500	99.8900	120.2500	+14.198%	2	45	+9.214%
2025-04-04	108.7400	117.0000	105.3000	105.3000	-15.537%	44	45	+24.720%
2025-04-03	125.0100	125.0100	124.6700	124.6700	-18.442%	7	47	+5.342%
2025-04-02	151.7500	152.9500	151.1400	152.8600	+2.043%	8	48	-14.085%
2025-04-01	149.8000	149.8000	149.8000	149.8000	+7.291%	1	45	-12.330%
2025-03-31	137.5000	139.6200	137.5000	139.6200	-9.102%	31	44	-5.938%
2025-03-28	153.2900	153.6000	153.2900	153.6000	-10.801%	8	74	-14.499%
2025-03-27	172.2000	172.2000	172.2000	172.2000	-0.462%	10	77	-23.734%
2025-03-26	179.0200	179.0200	171.3000	173.0000	-6.426%	7	67	-24.087%
2025-03-25	184.4200	184.8800	184.4200	184.8800	+6.131%	4	66	-28.965%
2025-03-24	176.6300	176.6300	174.0000	174.2000	+7.984%	5	62	-24.610%
2025-03-20	161.3200	161.3200	161.3200	161.3200	+7.204%	1	62	-18.590%
2025-03-19	153.3700	153.3700	150.4800	150.4800	-0.542%	4	61	-12.726%
2025-03-18	152.4500	152.4500	149.5800	151.3000	-12.543%	48	59	-13.199%
2025-03-14	165.6900	173.0000	165.6900	173.0000	+5.443%	12	25	-24.087%
2025-03-13	164.0700	164.0700	164.0700	164.0700	-9.563%	1	18	-19.955%
2025-03-12	181.4200	181.4200	181.4200	181.4200	+6.094%	1	18	-27.610%
2025-03-11	171.0000	171.0000	171.0000	171.0000	+4.908%	2	18	-23.199%
2025-03-10	170.4000	172.5200	163.0000	163.0000	-12.044%	13	18	-19.429%
2025-03-07	183.5500	185.3200	174.0000	185.3200	0.000%	32	13	-29.133%