Dark

META20271217C640
META Dec 17 2027 640.00 Call (META271217C00640000)
option OPRA

EOD

Sep 17, 2026

163.25+2.835%(+4.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	161.5700	163.2500	161.5700	163.2500	+2.835%	2	372	0.000%
2026-09-16	160.7000	160.7000	158.7500	158.7500	+0.443%	2	371	+2.835%
2026-09-15	153.5500	158.0500	153.5500	158.0500	+9.986%	5	371	+3.290%
2026-09-10	143.7000	143.7000	143.7000	143.7000	-2.417%	2	370	+13.605%
2026-09-09	135.6500	147.2600	135.6500	147.2600	+20.754%	11	370	+10.858%
2026-09-08	121.9500	121.9500	121.9500	121.9500	+6.469%	1	375	+33.866%
2026-09-04	114.5400	114.5400	114.5400	114.5400	-3.342%	1	375	+42.527%
2026-09-03	120.0000	120.0000	118.5000	118.5000	+11.792%	8	375	+37.764%
2026-09-02	105.9500	106.0000	105.9500	106.0000	+8.607%	2	374	+54.009%
2026-09-01	97.6000	97.6000	97.6000	97.6000	+1.035%	1	375	+67.264%
2026-08-31	96.5000	96.6000	96.5000	96.6000	-0.464%	2	375	+68.996%
2026-08-27	97.0500	97.0500	97.0500	97.0500	-4.946%	4	375	+68.212%
2026-08-26	108.0000	108.0000	98.5900	102.1000	+9.420%	3	375	+59.892%
2026-08-25	93.3100	93.3100	93.3100	93.3100	+1.634%	1	374	+74.954%
2026-08-24	91.8100	91.8100	91.8100	91.8100	+9.755%	1	375	+77.813%
2026-08-20	83.6500	83.6500	83.6500	83.6500	-1.923%	1	376	+95.158%
2026-08-19	85.3000	85.3000	85.2900	85.2900	-0.187%	2	375	+91.406%
2026-08-18	85.4500	85.4500	85.4500	85.4500	-9.423%	1	375	+91.047%
2026-08-17	96.9000	96.9000	94.3400	94.3400	-12.818%	5	374	+73.044%
2026-08-13	108.2100	108.2100	108.2100	108.2100	-3.211%	1	378	+50.864%
2026-08-10	116.0000	119.3500	111.8000	111.8000	+0.648%	4	378	+46.020%
2026-08-06	111.0800	111.0800	111.0800	111.0800	+5.229%	1	377	+46.966%
2026-08-04	105.5600	105.5600	105.5600	105.5600	-6.177%	8	377	+54.651%
2026-08-03	101.2600	112.5100	101.2600	112.5100	+27.998%	6	373	+45.098%
2026-07-31	87.9000	87.9000	87.9000	87.9000	+10.845%	1	374	+85.722%
2026-07-30	80.6900	81.3100	79.3000	79.3000	-37.188%	12	375	+105.864%
2026-07-23	126.0000	126.9900	126.0000	126.2500	-18.285%	9	373	+29.307%
2026-07-21	155.1000	155.1000	154.5000	154.5000	-1.435%	9	374	+5.663%
2026-07-20	150.6100	156.7500	150.6100	156.7500	+7.466%	5	374	+4.147%
2026-07-17	148.0000	148.0000	145.8600	145.8600	-18.446%	2	377	+11.922%
2026-07-15	178.5500	178.8500	178.5500	178.8500	+3.983%	2	376	-8.722%
2026-07-10	172.0000	172.0000	172.0000	172.0000	+31.298%	3	377	-5.087%
2026-07-09	131.0000	131.0000	131.0000	131.0000	+6.504%	3	380	+24.618%
2026-07-07	123.0000	123.0000	123.0000	123.0000	+13.041%	1	383	+32.724%
2026-07-02	112.9100	112.9100	108.8100	108.8100	-14.323%	4	385	+50.032%
2026-07-01	123.5900	127.0000	123.5900	127.0000	+49.412%	18	385	+28.543%
2026-06-25	88.8200	88.8200	85.0000	85.0000	-26.610%	17	393	+92.059%
2026-06-16	115.8200	115.8200	115.8200	115.8200	-0.112%	1	376	+40.951%
2026-06-15	115.9500	115.9500	115.9500	115.9500	+17.418%	1	375	+40.793%
2026-06-12	98.7500	98.7500	98.7500	98.7500	+0.765%	1	375	+65.316%
2026-06-11	94.3400	98.0000	94.3400	98.0000	-1.359%	3	375	+66.582%
2026-06-10	99.3500	99.3500	99.3500	99.3500	-8.644%	1	374	+64.318%
2026-06-09	113.5000	113.8000	107.1600	108.7500	-0.339%	7	374	+50.115%
2026-06-08	109.1200	109.1200	109.1200	109.1200	-19.170%	1	375	+49.606%
2026-06-04	140.5700	140.5700	135.0000	135.0000	+5.469%	2	374	+20.926%
2026-06-03	128.0000	128.0000	128.0000	128.0000	+7.971%	3	374	+27.539%
2026-06-02	118.5500	118.5500	118.5500	118.5500	-1.610%	7	377	+37.706%
2026-06-01	121.0000	121.4000	120.4900	120.4900	-10.343%	40	372	+35.488%
2026-05-28	134.3900	134.3900	134.3900	134.3900	-1.147%	1	336	+21.475%
2026-05-27	133.8900	135.9500	133.5000	135.9500	+17.198%	12	336	+20.081%
2026-05-19	116.0000	116.0000	116.0000	116.0000	-1.695%	1	336	+40.733%
2026-05-18	118.0000	118.0000	118.0000	118.0000	-4.839%	1	336	+38.347%
2026-05-15	124.0000	124.0000	124.0000	124.0000	+9.502%	1	336	+31.653%
2026-05-12	113.2400	113.2400	113.2400	113.2400	-5.373%	4	336	+44.163%
2026-05-08	118.2500	119.6700	118.2500	119.6700	+0.605%	2	336	+36.417%
2026-05-05	118.9500	118.9500	118.9500	118.9500	-1.450%	1	334	+37.243%
2026-04-30	121.8500	121.8500	119.9500	120.7000	-26.380%	6	334	+35.253%
2026-04-23	163.9500	163.9500	163.9500	163.9500	-1.997%	4	336	-0.427%
2026-04-16	167.2900	167.2900	167.2900	167.2900	+0.844%	2	340	-2.415%
2026-04-15	169.5500	169.5500	165.8900	165.8900	+7.721%	3	340	-1.591%
2026-04-14	151.7000	154.0000	151.7000	154.0000	+9.609%	2	338	+6.006%
2026-04-13	140.5000	140.5000	140.5000	140.5000	+1.812%	1	339	+16.192%
2026-04-10	138.0000	138.0000	138.0000	138.0000	-5.479%	1	338	+18.297%
2026-04-09	146.0000	146.0000	146.0000	146.0000	+4.667%	1	338	+11.815%
2026-04-08	136.0000	139.4900	136.0000	139.4900	+28.326%	5	338	+17.033%
2026-04-06	108.7000	108.7000	108.7000	108.7000	-2.248%	1	337	+50.184%
2026-04-01	111.2000	111.2000	111.2000	111.2000	+9.968%	7	338	+46.808%
2026-03-31	90.6200	101.1200	90.6200	101.1200	+15.263%	3	342	+61.442%
2026-03-30	86.9400	87.7300	86.9400	87.7300	+5.318%	6	340	+86.082%
2026-03-27	87.4000	87.4000	82.2200	83.3000	-19.173%	10	338	+95.978%
2026-03-26	110.2200	110.2200	101.9500	103.0600	-14.615%	3	333	+58.403%
2026-03-20	120.7000	120.7000	120.7000	120.7000	-15.453%	1	333	+35.253%
2026-03-17	142.5000	142.7600	142.5000	142.7600	+8.324%	501	333	+14.353%
2026-03-13	134.9200	134.9200	131.5200	131.7900	-10.102%	7	604	+23.871%
2026-03-12	146.6000	146.6000	146.6000	146.6000	-5.358%	1	606	+11.357%
2026-03-11	154.9000	154.9000	154.9000	154.9000	+0.304%	1	606	+5.391%
2026-03-10	160.0000	160.0000	154.4300	154.4300	+2.611%	6	606	+5.711%
2026-03-09	144.0000	150.5000	143.2600	150.5000	0.000%	5	602	+8.472%
2026-03-06	149.0500	151.8800	148.7500	150.5000	-8.511%	6	603	+8.472%
2026-03-04	159.6000	164.5000	159.6000	164.5000	+10.551%	2	601	-0.760%
2026-02-18	148.8000	148.8000	148.8000	148.8000	+0.541%	1	602	+9.711%
2026-02-17	148.0000	148.0000	148.0000	148.0000	-7.251%	1	601	+10.304%
2026-02-12	159.5700	159.5700	159.5700	159.5700	-2.487%	1	600	+2.306%
2026-02-06	157.1200	163.6400	157.1200	163.6400	-11.546%	7	601	-0.238%
2026-02-03	185.0000	185.0000	185.0000	185.0000	-3.896%	1	594	-11.757%
2026-02-02	192.5000	192.5000	192.5000	192.5000	-12.237%	1	595	-15.195%
2026-01-29	211.4000	219.3400	201.9400	219.3400	+23.329%	24	596	-25.572%
2026-01-26	172.8000	177.9000	172.8000	177.8500	+5.237%	12	614	-8.209%
2026-01-23	161.8500	169.0000	161.8500	169.0000	+8.479%	2	618	-3.402%
2026-01-22	149.0600	155.7900	149.0600	155.7900	+21.426%	7	620	+4.788%
2026-01-20	128.0000	129.7500	128.0000	128.3000	-9.775%	4	620	+27.241%
2026-01-13	151.8000	151.8000	140.5000	142.2000	-8.963%	4	619	+14.803%
2026-01-12	156.2000	156.2000	156.2000	156.2000	-0.636%	1	618	+4.513%
2026-01-09	154.5000	157.2000	154.5000	157.2000	+4.348%	21	617	+3.849%
2026-01-08	150.6500	150.6500	150.6500	150.6500	-6.020%	5	638	+8.364%
2026-01-07	160.3000	160.3000	160.3000	160.3000	+0.881%	1	633	+1.840%
2026-01-02	162.5800	162.5800	158.9000	158.9000	-3.110%	3	632	+2.738%
2025-12-29	163.6100	164.0000	163.6100	164.0000	-3.062%	2	631	-0.457%
2025-12-23	169.1800	169.1800	169.1800	169.1800	-1.053%	1	629	-3.505%
2025-12-19	172.0500	172.0500	170.9800	170.9800	-0.795%	2	630	-4.521%
2025-12-18	168.0000	172.6000	168.0000	172.3500	+1.952%	3	629	-5.280%
2025-12-16	167.6000	169.0500	167.6000	169.0500	+2.455%	3	631	-3.431%
2025-12-15	165.3000	165.3000	164.5800	165.0000	+1.538%	4	633	-1.061%
2025-12-12	162.5000	162.5000	162.5000	162.5000	-1.437%	1	632	+0.462%
2025-12-11	163.7800	164.8700	163.7800	164.8700	-0.681%	2	632	-0.983%
2025-12-10	166.0000	166.0000	166.0000	166.0000	-3.376%	1	630	-1.657%
2025-12-09	170.0000	171.8000	169.7300	171.8000	-3.646%	3	629	-4.977%
2025-12-08	178.3000	178.3000	178.3000	178.3000	+1.307%	5	626	-8.441%
2025-12-04	176.5000	178.0000	176.0000	176.0000	+10.000%	31	622	-7.244%
2025-12-03	160.0000	160.0000	160.0000	160.0000	-2.451%	1	641	+2.031%
2025-12-02	163.5600	164.0200	163.5600	164.0200	+0.749%	18	640	-0.469%
2025-12-01	163.1500	163.1500	161.9600	162.8000	-0.732%	4	625	+0.276%
2025-11-28	164.0000	164.0000	164.0000	164.0000	+4.459%	1	626	-0.457%
2025-11-26	159.0000	159.0000	157.0000	157.0000	+3.487%	2	625	+3.981%
2025-11-25	149.5900	152.3300	149.5900	151.7100	+5.906%	21	625	+7.607%
2025-11-24	140.7000	143.2500	140.7000	143.2500	+8.687%	2	632	+13.962%
2025-11-21	134.0000	134.0000	127.6000	131.8000	-4.006%	4	631	+23.862%
2025-11-20	139.5800	139.5800	137.3000	137.3000	+7.433%	3	631	+18.900%
2025-11-19	133.1100	133.1100	127.8000	127.8000	-7.885%	3	629	+27.739%
2025-11-18	129.3300	138.7400	129.3300	138.7400	+0.770%	30	627	+17.666%
2025-11-17	143.0800	143.0800	137.6800	137.6800	-5.362%	2	612	+18.572%
2025-11-14	145.9500	145.9500	145.4800	145.4800	+1.592%	10	613	+12.215%
2025-11-13	144.2000	144.2000	141.4500	143.2000	-1.648%	4	613	+14.001%
2025-11-12	150.4000	150.4000	145.6000	145.6000	-4.506%	34	626	+12.122%
2025-11-11	153.4500	153.4500	152.4700	152.4700	-3.500%	3	610	+7.070%
2025-11-10	158.5000	159.1300	158.0000	158.0000	+8.966%	5	613	+3.323%
2025-11-07	148.0000	148.0000	139.9500	145.0000	-3.750%	17	612	+12.586%
2025-11-06	153.8900	153.8900	150.6500	150.6500	-7.548%	6	601	+8.364%
2025-11-05	158.2800	167.0000	158.2800	162.9500	+0.992%	16	599	+0.184%
2025-11-04	161.6000	164.5000	158.0000	161.3500	-3.383%	34	589	+1.178%
2025-11-03	174.7600	174.7600	167.0000	167.0000	-2.322%	22	564	-2.246%
2025-10-31	175.6200	176.2500	170.1400	170.9700	-7.559%	18	564	-4.515%
2025-10-30	180.1000	186.5500	175.9000	184.9500	-21.298%	20	558	-11.733%
2025-10-29	235.0000	235.0000	235.0000	235.0000	-1.715%	1	556	-30.532%
2025-10-28	239.1000	239.1000	239.1000	239.1000	+6.149%	1	555	-31.723%
2025-10-23	225.2500	225.2500	225.2500	225.2500	+1.418%	1	555	-27.525%
2025-10-21	222.1000	222.1000	222.1000	222.1000	+0.826%	1	555	-26.497%
2025-10-09	220.2800	220.2800	220.2800	220.2800	+5.878%	1	556	-25.890%
2025-10-08	208.5800	208.5800	208.0500	208.0500	+2.010%	2	557	-21.533%
2025-10-07	203.9500	203.9500	203.9500	203.9500	-1.697%	1	558	-19.956%
2025-10-03	207.4700	207.4700	207.4700	207.4700	-0.732%	1	558	-21.314%
2025-10-01	206.3000	209.0000	206.3000	209.0000	-3.687%	3	558	-21.890%
2025-09-30	219.6500	219.6500	217.0000	217.0000	-11.789%	2	558	-24.770%
2025-09-15	232.8800	250.0000	232.8800	246.0000	+6.424%	3	558	-33.638%
2025-09-12	231.4000	231.4000	231.1500	231.1500	+0.352%	2	558	-29.375%
2025-09-05	230.3400	230.3400	230.3400	230.3400	-3.214%	4	558	-29.127%
2025-08-25	237.9900	237.9900	237.9900	237.9900	+0.025%	1	554	-31.405%
2025-08-22	237.9300	237.9300	237.9300	237.9300	+4.451%	1	555	-31.387%
2025-08-21	227.7900	227.7900	227.7900	227.7900	+0.123%	1	554	-28.333%
2025-08-20	223.1800	227.5100	223.1800	227.5100	-5.244%	10	553	-28.245%
2025-08-19	240.1000	240.1000	240.1000	240.1000	-8.359%	1	554	-32.007%
2025-08-14	262.0000	262.0000	262.0000	262.0000	+2.065%	1	555	-37.691%
2025-08-04	245.9300	256.7500	245.9300	256.7000	-0.055%	19	556	-36.404%
2025-07-31	260.4900	260.4900	256.8400	256.8400	+29.521%	2	567	-36.439%
2025-07-30	198.5300	198.5300	198.3000	198.3000	-3.022%	2	567	-17.675%
2025-07-29	206.5000	206.5000	204.4800	204.4800	-3.310%	2	567	-20.163%
2025-07-21	211.4800	211.4800	211.4800	211.4800	+2.620%	3	568	-22.806%
2025-07-18	203.2500	206.0800	203.2500	206.0800	-2.262%	4	568	-20.783%
2025-07-16	210.8500	210.8500	210.8500	210.8500	-1.628%	1	565	-22.575%
2025-07-15	218.9100	218.9100	214.3400	214.3400	-4.890%	3	565	-23.836%
2025-07-08	225.3600	225.3600	225.3600	225.3600	-2.442%	4	564	-27.560%
2025-07-01	231.0000	231.0000	231.0000	231.0000	-5.328%	1	568	-29.329%
2025-06-30	244.0000	244.0000	244.0000	244.0000	+4.515%	1	568	-33.094%
2025-06-27	233.4600	233.4600	233.4600	233.4600	+6.471%	1	568	-30.074%
2025-06-24	222.8100	222.8100	219.2700	219.2700	+3.983%	11	567	-25.548%
2025-06-20	210.8700	210.8700	210.8700	210.8700	+1.624%	2	566	-22.583%
2025-06-13	207.5000	207.5000	207.5000	207.5000	-4.751%	2	566	-21.325%
2025-06-10	217.0000	218.2000	217.0000	217.8500	+3.541%	3	567	-25.063%
2025-06-05	210.0000	210.4000	210.0000	210.4000	+1.154%	2	567	-22.410%
2025-06-04	208.0000	208.0000	208.0000	208.0000	+4.823%	1	567	-21.514%
2025-06-02	198.4300	198.4300	198.4300	198.4300	+15.366%	1	567	-17.729%
2025-05-30	172.0000	172.0000	172.0000	172.0000	-2.962%	2	567	-5.087%
2025-05-29	177.2500	177.2500	177.2500	177.2500	-1.363%	1	568	-7.898%
2025-05-28	177.9500	179.7000	177.9500	179.7000	+2.768%	9	567	-9.154%
2025-05-27	173.3800	174.8600	173.3800	174.8600	+3.960%	5	568	-6.640%
2025-05-23	166.1100	168.2000	166.1100	168.2000	-4.383%	10	573	-2.943%
2025-05-22	175.9100	175.9100	175.9100	175.9100	-1.035%	1	573	-7.197%
2025-05-21	175.0000	177.7500	175.0000	177.7500	+3.548%	4	572	-8.158%
2025-05-20	174.0500	174.0500	170.9000	171.6600	-2.188%	5	574	-4.899%
2025-05-19	178.5000	178.5000	175.5000	175.5000	+2.812%	2	573	-6.980%
2025-05-16	169.5000	171.6500	169.5000	170.7000	-7.929%	22	572	-4.364%
2025-05-15	185.4000	185.4000	185.4000	185.4000	-3.185%	1	569	-11.947%
2025-05-14	190.5800	191.5000	190.5800	191.5000	+1.889%	4	568	-14.752%
2025-05-13	177.0000	187.9500	177.0000	187.9500	+9.305%	14	568	-13.142%
2025-05-12	165.8500	171.9500	165.8500	171.9500	+22.821%	21	567	-5.060%
2025-05-06	140.0000	140.0000	140.0000	140.0000	-5.501%	1	575	+16.607%
2025-05-02	135.7300	148.1500	135.7300	148.1500	+11.391%	18	574	+10.192%
2025-05-01	133.0000	133.0000	133.0000	133.0000	+20.777%	10	572	+22.744%
2025-04-30	105.5900	110.1200	105.5900	110.1200	-1.766%	19	572	+48.247%
2025-04-29	112.1000	112.1000	112.1000	112.1000	-0.884%	1	565	+45.629%
2025-04-28	113.1000	113.1000	113.1000	113.1000	+1.299%	1	566	+44.341%
2025-04-25	108.6300	111.6500	107.3000	111.6500	+7.026%	212	566	+46.216%
2025-04-24	101.1700	104.3200	101.1700	104.3200	+4.634%	417	538	+56.490%
2025-04-23	99.7000	99.7000	99.7000	99.7000	+22.783%	15	131	+63.741%
2025-04-21	84.2100	84.2100	80.4300	81.2000	-10.474%	24	116	+101.047%
2025-04-17	91.5500	91.5500	90.7000	90.7000	+0.221%	2	118	+79.989%
2025-04-16	90.1500	90.5000	90.1500	90.5000	-22.992%	2	118	+80.387%
2025-04-14	117.5200	117.5200	117.5200	117.5200	+0.962%	10	117	+38.913%
2025-04-10	116.4000	116.4000	116.4000	116.4000	-15.475%	1	117	+40.249%
2025-04-09	100.5000	137.7100	100.5000	137.7100	+24.309%	38	118	+18.546%
2025-04-08	110.7800	110.7800	110.7800	110.7800	+5.858%	1	108	+47.364%
2025-04-07	113.2500	116.8600	96.3000	104.6500	+3.450%	35	109	+55.996%
2025-04-04	103.4300	103.4300	101.1600	101.1600	-11.651%	6	104	+61.378%
2025-04-03	120.3300	121.3100	114.5000	114.5000	-24.021%	22	105	+42.576%
2025-04-02	148.7200	150.7000	148.7200	150.7000	+4.399%	57	91	+8.328%
2025-04-01	142.9000	144.3500	142.9000	144.3500	+1.655%	2	51	+13.093%
2025-03-28	145.5200	145.5200	142.0000	142.0000	-18.108%	4	51	+14.965%
2025-03-25	173.4000	173.4000	173.4000	173.4000	+2.289%	1	51	-5.854%
2025-03-24	169.5200	169.5200	169.5200	169.5200	+11.659%	10	50	-3.699%
2025-03-20	151.8200	151.8200	151.8200	151.8200	+7.165%	10	60	+7.529%
2025-03-19	145.6200	145.6200	141.6700	141.6700	-1.488%	20	50	+15.233%
2025-03-18	143.0100	143.8100	142.2100	143.8100	-11.773%	27	30	+13.518%
2025-03-17	163.0000	163.0000	163.0000	163.0000	+1.875%	1	3	+0.153%
2025-03-14	160.0000	160.0000	160.0000	160.0000	-0.019%	2	4	+2.031%
2025-03-11	163.0000	163.0000	160.0300	160.0300	-0.262%	2	3	+2.012%
2025-03-10	160.4500	160.4500	160.4500	160.4500	-8.340%	1	1	+1.745%
2025-03-07	166.1800	175.0500	166.1800	175.0500	0.000%	4	2	-6.741%