Dark

META20271217C660
META Dec 17 2027 660.00 Call (META271217C00660000)
option OPRA

EOD

Jul 23, 2026

116.80-12.836%(-17.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	116.8000	116.8000	116.8000	116.8000	-12.836%	20	417	0.000%
2026-07-22	134.0000	134.0000	134.0000	134.0000	-9.569%	1	437	-12.836%
2026-07-17	148.1800	148.1800	148.1800	148.1800	-7.802%	1	436	-21.177%
2026-07-16	163.7000	163.8800	160.7200	160.7200	-6.504%	20	435	-27.327%
2026-07-15	161.0000	175.0000	161.0000	171.9000	+9.101%	18	409	-32.054%
2026-07-13	157.5600	157.5600	157.5600	157.5600	-1.654%	1	421	-25.870%
2026-07-10	157.7700	162.2100	157.7700	160.2100	+20.950%	15	421	-27.096%
2026-07-09	128.1500	132.4600	128.1500	132.4600	+25.270%	3	420	-11.822%
2026-07-06	105.5200	105.7400	105.5200	105.7400	+3.860%	2	420	+10.460%
2026-07-02	101.8100	101.8100	101.8100	101.8100	-15.720%	1	421	+14.724%
2026-07-01	108.6500	120.8000	108.6500	120.8000	+37.055%	2	421	-3.311%
2026-06-24	88.1400	88.1400	88.1400	88.1400	-2.067%	1	421	+32.516%
2026-06-23	90.0000	90.0000	90.0000	90.0000	-5.083%	5	421	+29.778%
2026-06-22	94.8200	94.8200	94.8200	94.8200	-0.189%	1	416	+23.181%
2026-06-17	95.0000	95.0000	95.0000	95.0000	-8.592%	1	414	+22.947%
2026-06-15	102.1300	106.4800	102.1300	103.9300	+14.498%	27	414	+12.383%
2026-06-12	89.5000	94.8000	89.5000	90.7700	+3.713%	6	415	+28.677%
2026-06-11	88.0800	89.6500	87.3200	87.5200	-8.433%	24	413	+33.455%
2026-06-10	95.5800	95.5800	95.5800	95.5800	-7.204%	1	408	+22.201%
2026-06-09	106.3400	106.3400	103.0000	103.0000	-1.642%	3	407	+13.398%
2026-06-05	112.6700	112.6700	104.7200	104.7200	-16.358%	4	407	+11.536%
2026-06-04	125.2000	125.2000	125.2000	125.2000	+7.009%	2	410	-6.709%
2026-06-03	117.0000	117.0000	117.0000	117.0000	+6.849%	1	410	-0.171%
2026-06-02	109.5000	109.5000	109.5000	109.5000	-2.667%	1	410	+6.667%
2026-06-01	115.0600	115.0600	112.5000	112.5000	-13.594%	28	409	+3.822%
2026-05-28	130.2000	130.2000	130.2000	130.2000	+18.471%	4	398	-10.292%
2026-05-26	109.9000	109.9000	109.9000	109.9000	-1.258%	1	402	+6.278%
2026-05-22	111.3000	111.3000	111.3000	111.3000	+1.914%	3	403	+4.942%
2026-05-21	109.2800	109.2800	109.2100	109.2100	+1.092%	2	403	+6.950%
2026-05-20	108.0300	108.0300	108.0300	108.0300	-1.791%	1	403	+8.118%
2026-05-19	110.0000	110.0000	110.0000	110.0000	-3.195%	5	398	+6.182%
2026-05-18	113.1400	113.6300	113.1400	113.6300	-1.874%	6	398	+2.790%
2026-05-15	113.8900	117.8400	113.8900	115.8000	+3.393%	18	398	+0.864%
2026-05-08	112.0000	112.0000	112.0000	112.0000	+0.403%	2	392	+4.286%
2026-05-06	111.5500	111.5500	111.5500	111.5500	+3.287%	1	390	+4.706%
2026-05-05	111.1500	111.1500	108.0000	108.0000	-6.005%	4	391	+8.148%
2026-05-01	111.2500	115.1500	111.2500	114.9000	-2.751%	9	395	+1.654%
2026-04-30	117.8400	118.1500	110.0000	118.1500	-23.528%	20	395	-1.143%
2026-04-29	151.6500	154.5000	151.6500	154.5000	-0.323%	3	393	-24.401%
2026-04-28	155.0000	155.0000	155.0000	155.0000	-2.116%	10	393	-24.645%
2026-04-27	164.3500	164.3500	158.3500	158.3500	-1.597%	12	383	-26.239%
2026-04-24	160.9200	160.9200	160.9200	160.9200	+1.816%	1	393	-27.417%
2026-04-21	158.0000	158.0500	158.0000	158.0500	-5.602%	2	392	-26.099%
2026-04-17	165.5000	167.7400	165.5000	167.4300	+3.891%	12	392	-30.240%
2026-04-16	161.1600	161.1600	161.1600	161.1600	+7.908%	1	384	-27.525%
2026-04-14	148.8000	154.1000	148.8000	149.3500	+15.177%	3	385	-21.794%
2026-04-09	129.6700	129.6700	129.6700	129.6700	+26.916%	1	384	-9.925%
2026-04-06	102.1700	102.1700	102.1700	102.1700	-3.795%	1	384	+14.319%
2026-04-01	106.2000	106.2000	106.2000	106.2000	+6.734%	1	385	+9.981%
2026-03-31	92.0500	99.5000	91.0000	99.5000	+21.638%	14	385	+17.387%
2026-03-30	80.1400	82.8900	80.1400	81.8000	+4.724%	12	391	+42.787%
2026-03-27	77.2900	78.1300	76.9000	78.1100	-11.580%	91	402	+49.533%
2026-03-26	88.7200	88.7200	88.3400	88.3400	-20.786%	5	379	+32.216%
2026-03-25	111.5200	111.5200	111.5200	111.5200	-0.295%	3	381	+4.735%
2026-03-24	111.9000	111.9000	111.8500	111.8500	-2.340%	2	378	+4.426%
2026-03-20	114.5300	114.5300	114.5300	114.5300	-1.901%	1	378	+1.982%
2026-03-19	122.0100	122.0100	116.7500	116.7500	-10.192%	9	378	+0.043%
2026-03-13	130.0000	130.0000	130.0000	130.0000	-10.345%	1	377	-10.154%
2026-03-11	145.0000	145.0000	145.0000	145.0000	+8.209%	1	376	-19.448%
2026-03-09	134.0000	134.0000	134.0000	134.0000	-11.229%	2	376	-12.836%
2026-03-04	150.0900	150.9500	150.0900	150.9500	+3.002%	2	378	-22.623%
2026-03-03	146.5500	146.5500	146.5500	146.5500	+2.339%	3	377	-20.300%
2026-02-27	140.2800	143.2000	139.3400	143.2000	-1.323%	5	377	-18.436%
2026-02-26	149.2800	149.2800	145.1200	145.1200	+7.409%	4	379	-19.515%
2026-02-24	135.1100	135.1100	135.1100	135.1100	-10.877%	3	378	-13.552%
2026-02-20	151.6000	151.6000	151.6000	151.6000	+7.977%	1	375	-22.955%
2026-02-17	140.4000	140.4000	140.4000	140.4000	-0.426%	1	374	-16.809%
2026-02-13	140.5100	141.0000	140.5000	141.0000	-5.925%	30	383	-17.163%
2026-02-12	163.9500	163.9500	149.8800	149.8800	-6.384%	2	383	-22.071%
2026-02-11	160.1000	160.1000	160.1000	160.1000	+4.908%	1	382	-27.046%
2026-02-09	158.0000	158.0000	152.6100	152.6100	+1.066%	2	383	-23.465%
2026-02-06	148.1600	151.8500	148.1600	151.0000	-5.919%	8	381	-22.649%
2026-02-04	160.5000	160.5000	160.5000	160.5000	-6.195%	1	377	-27.227%
2026-02-03	174.3000	174.3000	171.1000	171.1000	-8.989%	2	378	-31.736%
2026-02-02	188.0000	188.0000	188.0000	188.0000	-2.338%	1	380	-37.872%
2026-01-30	195.9500	195.9500	190.0000	192.5000	-3.407%	7	381	-39.325%
2026-01-29	205.0000	206.0000	191.4000	199.2900	+19.636%	12	383	-41.392%
2026-01-27	162.8400	166.6700	162.8400	166.5800	-1.432%	11	390	-29.884%
2026-01-26	163.9300	169.0100	163.9300	169.0000	+3.840%	13	399	-30.888%
2026-01-23	155.5000	162.7500	155.5000	162.7500	+9.937%	37	400	-28.233%
2026-01-22	143.1700	148.0400	143.1600	148.0400	+19.406%	37	426	-21.102%
2026-01-21	123.9800	123.9800	123.9800	123.9800	+3.196%	35	406	-5.791%
2026-01-20	121.0200	121.0200	120.1400	120.1400	-6.324%	41	441	-2.780%
2026-01-15	127.1000	128.2500	127.1000	128.2500	-0.419%	2	440	-8.928%
2026-01-14	128.7900	128.7900	128.7900	128.7900	-4.124%	6	439	-9.310%
2026-01-13	134.3300	134.3300	134.3300	134.3300	-7.486%	3	445	-13.050%
2026-01-12	145.2000	145.2000	145.2000	145.2000	-3.630%	1	445	-19.559%
2026-01-09	150.6700	150.6700	150.6700	150.6700	+6.106%	5	444	-22.480%
2026-01-08	142.0000	142.0000	142.0000	142.0000	-7.208%	1	439	-17.746%
2026-01-06	153.0300	153.0300	153.0300	153.0300	+1.762%	1	439	-23.675%
2026-01-02	150.3800	150.3800	150.3800	150.3800	-4.702%	6	438	-22.330%
2025-12-31	156.4900	157.8000	156.4900	157.8000	+2.835%	3	432	-25.982%
2025-12-29	153.4500	153.4500	153.4500	153.4500	-4.154%	1	432	-23.884%
2025-12-26	160.1000	160.1000	160.1000	160.1000	-0.922%	1	432	-27.046%
2025-12-23	161.0300	161.5900	161.0300	161.5900	+2.317%	2	432	-27.718%
2025-12-22	166.5900	167.0000	157.8100	157.9300	-4.000%	13	431	-26.043%
2025-12-19	158.9000	164.5700	158.9000	164.5100	+0.354%	8	430	-29.001%
2025-12-18	160.2100	163.9300	159.8500	163.9300	+3.042%	5	428	-28.750%
2025-12-17	159.0900	159.0900	159.0900	159.0900	+3.440%	1	427	-26.582%
2025-12-16	153.8000	153.8000	153.8000	153.8000	+4.060%	1	426	-24.057%
2025-12-15	147.6000	147.8000	147.6000	147.8000	-0.712%	4	426	-20.974%
2025-12-12	149.8000	149.8000	148.5000	148.8600	-5.185%	18	428	-21.537%
2025-12-11	157.8000	157.8000	157.0000	157.0000	+2.287%	2	423	-25.605%
2025-12-10	155.3700	155.3800	153.4900	153.4900	-4.824%	3	422	-23.904%
2025-12-09	160.0000	161.2700	160.0000	161.2700	-6.726%	2	422	-27.575%
2025-12-08	172.9000	172.9000	172.9000	172.9000	-0.288%	1	423	-32.447%
2025-12-05	168.0000	173.4000	168.0000	173.4000	+3.832%	4	423	-32.641%
2025-12-04	169.8000	170.8500	166.0000	167.0000	+8.512%	19	419	-30.060%
2025-12-03	153.9000	153.9000	153.9000	153.9000	-1.346%	1	422	-24.107%
2025-12-02	153.8600	156.0000	153.8600	156.0000	+1.167%	2	423	-25.128%
2025-12-01	152.3000	155.2000	152.3000	154.2000	-1.027%	4	423	-24.254%
2025-11-28	155.8000	155.8000	155.8000	155.8000	+7.086%	2	423	-25.032%
2025-11-25	140.0000	145.6000	140.0000	145.4900	+6.821%	5	421	-19.720%
2025-11-24	135.0000	136.2000	134.3000	136.2000	+14.646%	9	419	-14.244%
2025-11-21	118.8000	118.8000	118.8000	118.8000	-6.213%	1	415	-1.684%
2025-11-18	126.6100	126.6900	122.3600	126.6700	-1.806%	38	415	-7.792%
2025-11-17	129.0000	129.0000	129.0000	129.0000	-4.846%	1	431	-9.457%
2025-11-13	140.0000	140.0000	135.5700	135.5700	-5.010%	21	431	-13.845%
2025-11-12	142.7200	142.7200	142.7200	142.7200	-2.779%	4	415	-18.161%
2025-11-11	146.7500	146.8000	146.7500	146.8000	-3.134%	4	419	-20.436%
2025-11-10	148.0000	151.5500	148.0000	151.5500	+10.082%	6	421	-22.930%
2025-11-07	135.8600	137.6700	133.6700	137.6700	-3.862%	5	416	-15.159%
2025-11-06	150.5500	150.5500	143.0000	143.2000	-7.314%	25	418	-18.436%
2025-11-05	153.7800	154.5000	153.7800	154.5000	+3.448%	6	400	-24.401%
2025-11-04	147.3400	156.8700	147.3400	149.3500	-4.017%	13	398	-21.794%
2025-11-03	166.5000	168.7300	155.6000	155.6000	-3.862%	9	394	-24.936%
2025-10-31	170.4500	171.4500	161.8500	161.8500	-7.233%	57	394	-27.834%
2025-10-30	160.0000	180.8500	160.0000	174.4700	-23.192%	114	367	-33.054%
2025-10-29	227.1500	227.1500	227.1500	227.1500	+1.370%	1	276	-48.580%
2025-10-27	222.7500	224.0800	222.5200	224.0800	+4.828%	15	276	-47.876%
2025-10-24	213.7600	213.7600	213.7600	213.7600	+1.116%	1	276	-45.359%
2025-10-21	211.4000	211.4000	211.4000	211.4000	+4.991%	1	276	-44.749%
2025-10-15	201.3500	201.3500	201.3500	201.3500	+1.359%	1	276	-41.992%
2025-10-14	198.6500	198.6500	198.6500	198.6500	+0.096%	2	276	-41.203%
2025-10-07	198.4600	198.4600	198.4600	198.4600	-0.196%	2	275	-41.147%
2025-10-06	198.8500	198.8500	198.8500	198.8500	+0.919%	1	275	-41.262%
2025-10-03	202.3500	202.3500	197.0400	197.0400	+0.041%	42	276	-40.723%
2025-10-01	195.8700	196.9600	195.8700	196.9600	-5.239%	6	293	-40.699%
2025-09-30	207.8500	207.8500	207.8500	207.8500	-3.599%	1	293	-43.806%
2025-09-26	215.6100	215.6100	215.4600	215.6100	-12.709%	10	292	-45.828%
2025-09-22	247.0000	247.0000	247.0000	247.0000	+3.430%	1	292	-52.713%
2025-09-19	238.8100	238.8100	238.8100	238.8100	-0.496%	1	292	-51.091%
2025-09-17	240.0000	240.0000	240.0000	240.0000	+3.851%	1	292	-51.333%
2025-09-15	231.1000	231.1000	231.1000	231.1000	+4.855%	1	291	-49.459%
2025-09-11	220.4000	220.4000	220.4000	220.4000	-2.058%	1	291	-47.005%
2025-09-10	225.0300	225.0300	225.0300	225.0300	-5.735%	1	292	-48.096%
2025-08-18	237.2000	238.7200	237.2000	238.7200	-8.174%	2	291	-51.072%
2025-08-15	259.9700	259.9700	259.9700	259.9700	+11.027%	1	291	-55.072%
2025-08-06	234.1500	234.1500	234.1500	234.1500	-2.971%	10	291	-50.117%
2025-08-05	239.1000	241.3200	239.1000	241.3200	-2.161%	3	299	-51.600%
2025-07-31	246.6500	246.6500	246.6500	246.6500	+28.130%	1	298	-52.645%
2025-07-30	192.5000	192.5000	192.5000	192.5000	-1.610%	1	299	-39.325%
2025-07-29	197.8000	197.8000	195.6500	195.6500	-5.254%	2	299	-40.302%
2025-07-28	206.5000	206.5000	206.5000	206.5000	+3.639%	10	301	-43.438%
2025-07-22	199.2500	199.2500	199.2500	199.2500	+1.271%	1	296	-41.380%
2025-07-16	205.5200	205.5200	196.7500	196.7500	-6.243%	4	296	-40.635%
2025-07-15	208.2000	209.8500	208.2000	209.8500	-0.550%	3	296	-44.341%
2025-07-08	211.0100	211.0100	211.0100	211.0100	-0.771%	1	296	-44.647%
2025-07-07	212.6500	212.6500	212.6500	212.6500	+0.236%	1	296	-45.074%
2025-07-02	214.0500	214.0500	212.1500	212.1500	-7.127%	2	296	-44.945%
2025-06-30	228.4300	228.4300	228.4300	228.4300	+0.502%	2	299	-48.868%
2025-06-27	225.1800	227.2900	225.1800	227.2900	+6.975%	36	299	-48.612%
2025-06-26	211.5000	212.4700	211.5000	212.4700	+0.444%	2	321	-45.028%
2025-06-25	211.5300	211.5300	211.5300	211.5300	+2.764%	1	320	-44.783%
2025-06-24	205.8400	205.8400	205.8400	205.8400	+2.002%	10	321	-43.257%
2025-06-23	201.8000	201.8000	201.8000	201.8000	+3.727%	1	321	-42.121%
2025-06-20	200.2500	200.2500	194.5500	194.5500	-4.796%	10	321	-39.964%
2025-06-18	204.3500	204.3500	204.3500	204.3500	+1.008%	1	321	-42.843%
2025-06-12	200.1000	202.3100	200.1000	202.3100	-2.313%	4	321	-42.267%
2025-06-11	207.1000	207.1000	207.1000	207.1000	-0.193%	1	321	-43.602%
2025-06-10	207.5000	207.5000	207.5000	207.5000	-0.779%	1	320	-43.711%
2025-06-09	215.3900	215.3900	209.1300	209.1300	+1.328%	4	321	-44.150%
2025-06-06	206.3900	206.3900	206.3900	206.3900	+2.963%	2	321	-43.408%
2025-06-05	199.9800	200.4500	199.9800	200.4500	+0.800%	2	321	-41.731%
2025-06-04	185.6000	199.6500	185.6000	198.8600	+5.777%	49	321	-41.265%
2025-06-03	187.8700	188.9500	184.7800	188.0000	+0.615%	15	313	-37.872%
2025-06-02	182.3000	186.8500	182.3000	186.8500	+9.014%	2	310	-37.490%
2025-05-28	171.4000	171.4000	171.4000	171.4000	+3.879%	250	309	-31.855%
2025-05-27	164.2600	165.0000	164.2600	165.0000	+3.125%	2	219	-29.212%
2025-05-23	160.0500	160.0500	160.0000	160.0000	-0.652%	4	220	-27.000%
2025-05-16	161.0500	161.0500	161.0500	161.0500	-7.443%	4	220	-27.476%
2025-05-15	175.6000	175.6000	174.0000	174.0000	-3.718%	2	221	-32.874%
2025-05-14	181.6200	181.6200	180.3000	180.7200	+0.854%	9	220	-35.370%
2025-05-13	173.0000	180.8900	173.0000	179.1900	+8.469%	51	219	-34.818%
2025-05-12	156.0500	165.3000	155.0200	165.2000	+22.853%	73	206	-29.298%
2025-05-07	134.4700	134.4700	134.4700	134.4700	-0.297%	1	200	-13.140%
2025-05-06	134.8700	134.8700	134.8700	134.8700	-4.075%	1	201	-13.398%
2025-05-02	140.6000	140.6000	140.6000	140.6000	+14.916%	4	201	-16.927%
2025-05-01	121.8600	122.3500	121.8600	122.3500	+20.423%	6	199	-4.536%
2025-04-30	101.6000	101.6000	101.6000	101.6000	-7.130%	6	195	+14.961%
2025-04-29	107.1000	109.4000	107.1000	109.4000	+5.844%	7	195	+6.764%
2025-04-25	103.0000	103.3600	103.0000	103.3600	+7.164%	4	189	+13.003%
2025-04-24	95.6000	96.4500	95.6000	96.4500	+4.689%	2	189	+21.099%
2025-04-23	92.1300	92.1300	92.1300	92.1300	+9.030%	1	188	+26.777%
2025-04-17	84.5000	84.5000	84.5000	84.5000	-4.735%	2	188	+38.225%
2025-04-16	88.7000	88.7000	88.7000	88.7000	-15.257%	1	188	+31.680%
2025-04-14	114.4200	114.4200	104.6700	104.6700	-5.999%	2	189	+11.589%
2025-04-11	111.3500	111.3500	111.3500	111.3500	-14.916%	4	189	+4.894%
2025-04-09	97.3400	130.8700	97.3400	130.8700	+37.758%	7	189	-10.751%
2025-04-08	98.6000	98.6000	95.0000	95.0000	-5.941%	9	194	+22.947%
2025-04-07	92.3300	101.0000	92.3300	101.0000	+3.643%	5	200	+15.644%
2025-04-04	97.9700	97.9700	92.0300	97.4500	-13.723%	16	199	+19.856%
2025-04-03	116.1900	116.1900	112.9500	112.9500	-19.321%	10	199	+3.409%
2025-04-01	140.0000	140.0000	140.0000	140.0000	+11.111%	2	194	-16.571%
2025-03-31	126.0000	126.0000	126.0000	126.0000	-17.593%	1	194	-7.302%
2025-03-26	163.4600	163.4600	152.9000	152.9000	-7.001%	51	194	-23.610%
2025-03-25	164.5000	164.5000	164.4100	164.4100	+0.342%	6	154	-28.958%
2025-03-24	153.9900	163.8500	153.9900	163.8500	+12.188%	9	154	-28.715%
2025-03-20	150.0000	150.0000	145.9000	146.0500	+6.435%	18	149	-20.027%
2025-03-19	138.5000	138.5000	137.2200	137.2200	-1.521%	6	132	-14.881%
2025-03-18	140.8300	140.8300	135.1500	139.3400	-7.752%	88	126	-16.176%
2025-03-17	151.1900	151.1900	149.8000	151.0500	-8.204%	29	41	-22.675%
2025-03-12	164.5500	164.5500	164.5500	164.5500	+6.774%	1	13	-29.019%
2025-03-11	154.5100	154.5100	154.1100	154.1100	+4.269%	3	13	-24.210%
2025-03-10	150.2500	150.2500	147.8000	147.8000	0.000%	11	11	-20.974%