Dark

META20271217C630
META Dec 17 2027 630.00 Call (META271217C00630000)
option OPRA

EOD

Jul 23, 2026

128.00-14.364%(-21.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	128.0000	128.0000	128.0000	128.0000	-14.364%	1	179	0.000%
2026-07-22	149.4700	149.4700	149.4700	149.4700	-5.763%	1	180	-14.364%
2026-07-17	158.0000	158.6100	158.0000	158.6100	-11.564%	2	179	-19.299%
2026-07-16	179.3500	179.3500	179.3500	179.3500	-2.357%	1	179	-28.631%
2026-07-15	183.0000	184.0000	183.0000	183.6800	+8.206%	5	178	-30.314%
2026-07-13	169.7500	169.7500	169.7500	169.7500	-1.850%	1	180	-24.595%
2026-07-10	177.0000	177.7000	171.0000	172.9500	+19.317%	7	180	-25.990%
2026-07-09	124.9500	144.9500	124.9500	144.9500	+6.463%	9	182	-11.694%
2026-07-07	136.1500	136.1500	136.1500	136.1500	+12.428%	1	183	-5.986%
2026-07-06	116.3900	122.0400	116.3900	121.1000	+8.367%	3	183	+5.698%
2026-07-02	112.4900	112.4900	111.7500	111.7500	-16.399%	2	181	+14.541%
2026-07-01	135.3000	135.3000	133.0000	133.6700	+42.202%	5	181	-4.242%
2026-06-30	94.0000	94.0000	94.0000	94.0000	-4.082%	1	182	+36.170%
2026-06-29	99.0000	99.0000	98.0000	98.0000	+5.946%	4	182	+30.612%
2026-06-26	87.5000	92.5000	87.5000	92.5000	+4.816%	3	182	+38.378%
2026-06-25	93.3800	93.3800	88.2500	88.2500	-6.801%	3	181	+45.042%
2026-06-24	94.6900	94.6900	94.6900	94.6900	-3.868%	2	181	+35.178%
2026-06-23	99.9900	101.0000	98.5000	98.5000	-1.500%	5	180	+29.949%
2026-06-22	103.2000	103.2000	100.0000	100.0000	-6.716%	11	181	+28.000%
2026-06-17	107.2000	107.2000	107.2000	107.2000	-8.376%	1	177	+19.403%
2026-06-15	118.0000	118.0000	116.5300	117.0000	+14.638%	5	177	+9.402%
2026-06-12	102.2700	102.2700	101.9100	102.0600	-1.153%	5	177	+25.416%
2026-06-11	96.0500	103.2500	96.0500	103.2500	-0.242%	8	173	+23.971%
2026-06-10	103.5000	103.5000	103.5000	103.5000	-4.871%	7	172	+23.671%
2026-06-09	111.5000	111.5000	108.8000	108.8000	-2.509%	2	165	+17.647%
2026-06-08	111.6000	111.6000	111.6000	111.6000	-4.025%	4	165	+14.695%
2026-06-05	128.0000	128.0000	115.0000	116.2800	-20.356%	37	161	+10.079%
2026-06-04	144.5100	146.0000	143.7000	146.0000	+9.692%	5	162	-12.329%
2026-06-03	130.8500	133.1000	128.2500	133.1000	+8.211%	31	163	-3.832%
2026-06-02	123.7300	123.7300	123.0000	123.0000	0.000%	2	153	+4.065%
2026-06-01	129.0000	129.0000	123.0000	123.0000	-11.511%	26	154	+4.065%
2026-05-28	141.4500	141.4500	139.0000	139.0000	-2.113%	4	153	-7.914%
2026-05-27	123.4200	142.0000	123.4200	142.0000	+10.938%	30	156	-9.859%
2026-05-15	126.8500	128.0000	126.8500	128.0000	-1.538%	2	152	0.000%
2026-05-14	133.0000	133.2300	130.0000	130.0000	+4.712%	4	152	-1.538%
2026-05-13	126.8700	126.8700	121.0000	124.1500	-0.680%	6	145	+3.101%
2026-05-08	125.0000	125.0000	125.0000	125.0000	-1.575%	1	145	+2.400%
2026-05-05	127.0000	127.0000	127.0000	127.0000	-0.874%	1	145	+0.787%
2026-05-04	128.3200	128.3200	128.1200	128.1200	+1.281%	2	146	-0.094%
2026-05-01	128.2500	129.9000	125.6700	126.5000	-25.369%	4	144	+1.186%
2026-04-29	169.5000	169.5000	169.5000	169.5000	-5.492%	3	144	-24.484%
2026-04-27	179.3500	179.3500	179.3500	179.3500	+2.697%	1	144	-28.631%
2026-04-24	164.1500	174.6400	164.1500	174.6400	+1.476%	16	144	-26.706%
2026-04-20	172.1000	172.1000	172.1000	172.1000	+6.025%	1	144	-25.625%
2026-04-14	150.0700	162.3200	150.0700	162.3200	+10.791%	21	145	-21.143%
2026-04-13	144.1300	146.5100	144.1300	146.5100	+2.176%	2	156	-12.634%
2026-04-10	142.8500	143.3900	142.8500	143.3900	-1.076%	2	156	-10.733%
2026-04-09	142.8400	149.0000	142.8400	144.9500	+3.536%	12	156	-11.694%
2026-04-08	140.0000	140.0000	140.0000	140.0000	+25.865%	2	165	-8.571%
2026-04-02	111.2300	111.2300	111.2300	111.2300	+11.297%	2	165	+15.077%
2026-03-31	101.9100	101.9100	99.9400	99.9400	+8.571%	2	165	+28.077%
2026-03-30	87.8500	92.0500	87.8500	92.0500	-0.379%	4	165	+39.055%
2026-03-27	92.4000	92.4000	92.4000	92.4000	-6.355%	7	169	+38.528%
2026-03-26	105.4000	105.4000	98.2000	98.6700	-21.291%	5	165	+29.725%
2026-03-25	125.3600	125.3600	125.3600	125.3600	+1.993%	1	161	+2.106%
2026-03-24	122.9100	122.9100	122.9100	122.9100	-3.600%	20	161	+4.141%
2026-03-23	127.5000	127.5000	127.5000	127.5000	+3.039%	1	150	+0.392%
2026-03-20	125.4500	125.4500	123.7400	123.7400	-4.867%	3	151	+3.443%
2026-03-19	135.0000	135.0000	130.0700	130.0700	-3.294%	5	149	-1.591%
2026-03-18	136.1000	136.1000	134.5000	134.5000	-5.944%	7	150	-4.833%
2026-03-17	143.0000	143.0000	143.0000	143.0000	-0.577%	1	152	-10.490%
2026-03-16	145.0000	145.0000	143.8300	143.8300	+5.270%	3	152	-11.006%
2026-03-13	143.4000	143.4000	136.6300	136.6300	-14.269%	6	151	-6.316%
2026-03-11	159.3700	159.3700	159.3700	159.3700	+0.574%	2	148	-19.684%
2026-03-10	161.7600	161.7600	158.4600	158.4600	+5.640%	3	148	-19.223%
2026-03-09	147.2700	150.0000	147.2700	150.0000	-5.956%	3	149	-14.667%
2026-03-02	163.1900	163.1900	159.5000	159.5000	+4.214%	6	147	-19.749%
2026-02-27	155.0000	155.0000	153.0500	153.0500	+4.116%	7	147	-16.367%
2026-02-24	147.7200	147.7200	147.0000	147.0000	-10.119%	6	149	-12.925%
2026-02-20	163.5500	163.5500	163.5500	163.5500	+4.172%	1	154	-21.736%
2026-02-19	157.0000	157.0000	157.0000	157.0000	+5.298%	1	155	-18.471%
2026-02-18	149.1000	149.1000	149.1000	149.1000	-15.639%	1	155	-14.152%
2026-02-04	176.7400	176.7400	176.7400	176.7400	-6.388%	2	155	-27.577%
2026-02-03	188.8000	188.8000	188.8000	188.8000	-7.337%	1	155	-32.203%
2026-02-02	200.5400	203.7500	200.5400	203.7500	-1.603%	2	156	-37.178%
2026-01-30	204.5000	207.0700	204.5000	207.0700	-6.150%	2	155	-38.185%
2026-01-29	220.4100	221.0100	213.4300	220.6400	+23.608%	12	156	-41.987%
2026-01-27	178.5000	178.5000	178.5000	178.5000	+3.803%	1	163	-28.291%
2026-01-23	173.1900	173.1900	171.9600	171.9600	+13.768%	10	163	-25.564%
2026-01-22	151.1500	151.1500	151.1500	151.1500	+14.681%	1	168	-15.316%
2026-01-21	130.9500	131.8000	130.9500	131.8000	-0.603%	3	168	-2.883%
2026-01-20	135.3500	135.3500	132.6000	132.6000	-7.402%	3	166	-3.469%
2026-01-16	143.2000	143.2000	143.2000	143.2000	+2.432%	1	166	-10.615%
2026-01-14	145.5700	145.5700	139.8000	139.8000	-4.625%	2	166	-8.441%
2026-01-13	146.5800	146.5800	146.5800	146.5800	-6.249%	1	165	-12.676%
2026-01-08	157.3800	157.5200	156.3500	156.3500	-4.810%	4	165	-18.132%
2026-01-07	164.2500	164.2500	164.2500	164.2500	-2.174%	15	166	-22.070%
2025-12-17	167.9000	167.9000	167.9000	167.9000	-2.128%	5	166	-23.764%
2025-12-16	171.5500	171.5500	171.5500	171.5500	+5.628%	1	169	-25.386%
2025-12-12	162.4100	162.4100	162.4100	162.4100	-5.023%	1	170	-21.187%
2025-12-11	171.0000	171.0000	171.0000	171.0000	+1.877%	1	170	-25.146%
2025-12-10	167.8500	167.8500	167.8500	167.8500	-10.447%	1	170	-23.741%
2025-12-05	187.4300	187.4300	187.4300	187.4300	+2.701%	1	170	-31.708%
2025-12-04	182.5000	182.5000	182.5000	182.5000	+11.260%	1	171	-29.863%
2025-12-01	164.0300	164.0300	164.0300	164.0300	+0.756%	1	172	-21.965%
2025-11-28	162.8000	162.8000	162.8000	162.8000	+1.118%	1	172	-21.376%
2025-11-26	163.3000	163.6500	161.0000	161.0000	-0.155%	5	169	-20.497%
2025-11-25	157.0400	161.2500	155.0000	161.2500	+9.322%	7	169	-20.620%
2025-11-24	147.5000	147.5000	147.5000	147.5000	+8.752%	1	165	-13.220%
2025-11-21	132.7100	135.6300	132.7100	135.6300	+1.939%	7	164	-5.626%
2025-11-20	140.0200	140.8900	133.0500	133.0500	-6.723%	12	168	-3.796%
2025-11-18	132.6400	142.6400	132.6400	142.6400	+0.784%	20	158	-10.264%
2025-11-17	144.3700	144.3700	141.5300	141.5300	-1.270%	4	159	-9.560%
2025-11-14	143.3500	143.3500	143.3500	143.3500	-3.011%	1	158	-10.708%
2025-11-13	153.1500	153.1500	147.8000	147.8000	-2.706%	22	158	-13.396%
2025-11-12	151.9100	151.9100	151.9100	151.9100	-4.109%	1	169	-15.740%
2025-11-11	157.8600	158.4200	157.8600	158.4200	-3.296%	2	170	-19.202%
2025-11-10	158.0400	164.4000	158.0400	163.8200	+9.696%	25	168	-21.865%
2025-11-07	145.0500	149.3400	144.7900	149.3400	-4.392%	3	143	-14.290%
2025-11-06	159.4500	161.0000	156.2000	156.2000	-7.129%	10	140	-18.054%
2025-11-05	162.6500	170.1500	160.4600	168.1900	+4.693%	16	134	-23.896%
2025-11-04	163.3600	164.4200	160.5500	160.6500	-4.659%	30	120	-20.324%
2025-11-03	168.5000	168.5000	168.5000	168.5000	-3.714%	1	99	-24.036%
2025-10-31	180.1000	180.1000	175.0000	175.0000	-5.579%	3	99	-26.857%
2025-10-30	178.0000	186.2800	175.9000	185.3400	-18.952%	7	99	-30.938%
2025-10-24	228.6800	228.6800	228.6800	228.6800	-0.919%	1	95	-44.027%
2025-10-23	230.8000	230.8000	230.8000	230.8000	+8.169%	1	94	-44.541%
2025-10-17	213.3700	213.3700	213.3700	213.3700	-0.131%	1	95	-40.010%
2025-10-13	213.6500	213.6500	213.6500	213.6500	-1.024%	1	96	-40.089%
2025-10-09	215.5500	216.3800	215.4700	215.8600	+0.869%	4	97	-40.702%
2025-10-03	214.0600	214.0600	214.0000	214.0000	-3.738%	2	96	-40.187%
2025-09-30	222.3100	222.3100	222.3100	222.3100	-7.084%	1	95	-42.423%
2025-09-25	239.2600	239.2600	239.2600	239.2600	-1.539%	1	96	-46.502%
2025-09-24	243.0000	243.0000	243.0000	243.0000	-7.955%	5	95	-47.325%
2025-09-18	264.0000	264.0000	264.0000	264.0000	+5.600%	1	100	-51.515%
2025-09-15	245.0000	250.0000	245.0000	250.0000	+4.954%	11	100	-48.800%
2025-09-11	237.5000	238.3500	237.5000	238.2000	-0.791%	13	101	-46.264%
2025-09-10	240.1000	240.1000	240.1000	240.1000	-1.699%	10	94	-46.689%
2025-09-08	244.2500	244.2500	244.2500	244.2500	+2.197%	1	94	-47.595%
2025-09-05	239.0000	239.0000	239.0000	239.0000	+3.539%	1	95	-46.444%
2025-08-29	230.8300	230.8300	230.8300	230.8300	-3.418%	1	94	-44.548%
2025-08-20	239.0000	239.0000	239.0000	239.0000	-5.906%	1	94	-46.444%
2025-08-18	254.0000	254.0000	254.0000	254.0000	-7.552%	1	95	-49.606%
2025-08-15	274.7500	274.7500	274.7500	274.7500	+5.147%	1	94	-53.412%
2025-08-04	261.3000	261.3000	261.3000	261.3000	+8.509%	1	95	-51.014%
2025-08-01	240.8100	240.8100	240.8100	240.8100	-8.088%	1	95	-46.846%
2025-07-31	261.5000	268.0000	261.5000	262.0000	+28.652%	26	94	-51.145%
2025-07-30	202.5500	203.6500	202.5500	203.6500	-5.310%	3	99	-37.147%
2025-07-22	215.0700	215.0700	215.0700	215.0700	-4.384%	1	98	-40.484%
2025-07-15	223.3300	224.9300	223.3300	224.9300	-1.799%	3	97	-43.093%
2025-07-14	226.5000	231.0500	226.5000	229.0500	+2.027%	4	96	-44.117%
2025-07-11	226.9500	226.9500	224.5000	224.5000	-2.624%	2	96	-42.984%
2025-07-08	230.5500	230.5500	230.5500	230.5500	-6.128%	4	96	-44.481%
2025-06-30	247.3400	249.4200	245.6000	245.6000	+17.822%	12	96	-47.883%
2025-06-20	208.4000	208.4500	208.4000	208.4500	-6.121%	4	95	-38.594%
2025-06-18	222.0400	222.0400	222.0400	222.0400	-1.425%	1	95	-42.353%
2025-06-16	222.0200	225.2500	222.0200	225.2500	+3.278%	3	95	-43.174%
2025-06-11	223.3600	223.7400	218.1000	218.1000	-1.978%	3	96	-41.311%
2025-06-09	226.0000	226.0000	222.5000	222.5000	-0.988%	8	94	-42.472%
2025-06-06	224.7200	224.7200	224.7200	224.7200	+3.477%	2	102	-43.040%
2025-06-05	216.0800	217.1700	215.0000	217.1700	+7.980%	6	103	-41.060%
2025-06-03	199.4000	201.1200	199.4000	201.1200	-1.257%	5	107	-36.356%
2025-06-02	187.3000	203.6800	187.3000	203.6800	+12.189%	7	105	-37.156%
2025-05-30	181.5500	181.5500	181.5500	181.5500	+2.023%	2	102	-29.496%
2025-05-27	175.6500	177.9500	175.6500	177.9500	+3.821%	5	102	-28.070%
2025-05-23	171.4000	171.4000	171.4000	171.4000	-6.236%	2	102	-25.321%
2025-05-22	179.1000	182.8000	178.9600	182.8000	+3.710%	4	102	-29.978%
2025-05-21	176.2600	176.2600	176.2600	176.2600	-0.193%	1	100	-27.380%
2025-05-20	177.3400	177.3400	175.5000	176.6000	-0.898%	26	100	-27.520%
2025-05-16	177.1500	179.3000	173.0000	178.2000	-2.088%	46	80	-28.171%
2025-05-15	182.0000	182.0000	182.0000	182.0000	-5.651%	1	70	-29.670%
2025-05-13	184.4600	193.4600	182.8500	192.9000	+9.915%	13	71	-33.644%
2025-05-12	165.2200	175.9000	165.2200	175.5000	+17.000%	35	72	-27.066%
2025-05-09	150.0000	150.0000	150.0000	150.0000	+0.207%	2	48	-14.667%
2025-05-07	149.6900	149.6900	149.6900	149.6900	+0.396%	1	47	-14.490%
2025-05-02	143.9700	149.1000	143.9700	149.1000	+11.452%	4	47	-14.152%
2025-05-01	136.4900	136.4900	133.7800	133.7800	+21.331%	4	46	-4.321%
2025-04-30	111.2500	111.7000	109.8100	110.2600	-4.652%	23	45	+16.089%
2025-04-28	115.6400	115.6400	115.6400	115.6400	+10.523%	1	48	+10.688%
2025-04-24	104.6300	104.6300	104.6300	104.6300	+1.553%	1	48	+22.336%
2025-04-23	108.0300	108.0300	103.0300	103.0300	+16.682%	16	49	+24.236%
2025-04-22	88.2000	88.3000	86.3900	88.3000	+5.032%	4	48	+44.960%
2025-04-21	85.5000	85.6500	84.0700	84.0700	-9.163%	13	46	+52.254%
2025-04-17	93.8200	93.8200	91.0000	92.5500	-1.016%	11	33	+38.304%
2025-04-16	96.0000	98.0000	89.3000	93.5000	-20.783%	5	33	+36.898%
2025-04-11	118.0300	118.0300	118.0300	118.0300	-14.378%	2	31	+8.447%
2025-04-09	103.4000	137.8500	103.4000	137.8500	+24.481%	3	32	-7.145%
2025-04-08	119.9500	119.9500	110.7400	110.7400	+1.596%	2	29	+15.586%
2025-04-07	104.4200	109.0000	104.4200	109.0000	+3.968%	18	31	+17.431%
2025-04-04	105.0000	108.5000	100.3000	104.8400	-29.666%	30	23	+22.091%
2025-04-02	149.0600	149.0600	149.0600	149.0600	-0.481%	1	17	-14.129%
2025-03-28	149.7800	149.7800	149.7800	149.7800	-7.629%	4	17	-14.541%
2025-03-27	162.1500	162.1500	162.1500	162.1500	-9.615%	2	19	-21.061%
2025-03-25	179.4000	179.4000	179.4000	179.4000	+12.469%	1	19	-28.651%
2025-03-20	159.5100	159.5100	159.5100	159.5100	+7.414%	5	18	-19.754%
2025-03-18	148.0000	148.5000	146.0700	148.5000	-6.368%	38	13	-13.805%
2025-03-13	158.6000	158.6000	158.6000	158.6000	-13.333%	1	38	-19.294%
2025-03-12	183.0000	183.0000	183.0000	183.0000	+12.963%	5	38	-30.055%
2025-03-10	157.5500	162.0000	157.5500	162.0000	0.000%	38	38	-20.988%