Dark

META20271217C670
META Dec 17 2027 670.00 Call (META271217C00670000)
option OPRA

EOD

Sep 16, 2026

146.90+1.752%(+2.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	148.4800	148.4800	146.1600	146.9000	+1.752%	3	1,249	0.000%
2026-09-15	145.1500	145.1500	139.9200	144.3700	+2.594%	19	1,249	+1.752%
2026-09-14	140.7200	140.7200	140.7200	140.7200	+10.299%	1	1,259	+4.392%
2026-09-11	132.1000	132.1000	125.5500	127.5800	-2.611%	3	1,258	+15.143%
2026-09-10	128.9000	137.3000	128.9000	131.0000	-3.035%	5	1,256	+12.137%
2026-09-09	126.0000	135.3400	126.0000	135.1000	+29.904%	11	1,257	+8.734%
2026-09-04	104.0000	104.0000	104.0000	104.0000	-4.587%	1	1,254	+41.250%
2026-09-03	109.0000	109.0000	109.0000	109.0000	+13.838%	1	1,254	+34.771%
2026-09-02	95.0700	95.7500	95.0700	95.7500	+6.448%	6	1,255	+53.420%
2026-09-01	82.5900	89.9500	82.5900	89.9500	+4.169%	2	1,252	+63.313%
2026-08-31	86.9100	86.9200	84.7700	86.3500	-7.982%	66	1,253	+70.122%
2026-08-28	94.5500	94.5500	93.8400	93.8400	+10.400%	3	1,251	+56.543%
2026-08-27	86.0200	86.0200	85.0000	85.0000	-5.786%	5	1,250	+72.824%
2026-08-26	86.0000	91.2500	86.0000	90.2200	+6.204%	91	1,249	+62.824%
2026-08-25	84.6500	84.9500	84.6500	84.9500	+3.095%	10	1,224	+72.925%
2026-08-24	78.9000	82.4000	78.4100	82.4000	+4.901%	15	1,224	+78.277%
2026-08-21	77.9900	78.5500	77.9900	78.5500	+2.680%	2	1,224	+87.015%
2026-08-20	76.5000	76.5000	76.5000	76.5000	-1.290%	1	1,226	+92.026%
2026-08-19	79.6400	79.6400	77.5000	77.5000	+3.196%	3	1,226	+89.548%
2026-08-18	76.3500	79.6500	75.1000	75.1000	-12.624%	183	1,226	+95.606%
2026-08-17	95.7500	95.7500	84.5500	85.9500	-12.697%	842	1,252	+70.913%
2026-08-14	103.2000	103.2000	98.4500	98.4500	-2.234%	3	1,660	+49.213%
2026-08-13	96.7700	100.7000	95.5000	100.7000	+7.816%	1,004	1,660	+45.879%
2026-08-12	93.0500	93.4000	92.2500	93.4000	-9.320%	756	809	+57.281%
2026-08-11	101.8000	105.9200	101.4200	103.0000	+1.678%	751	1,024	+42.621%
2026-08-10	101.9100	101.9100	101.3000	101.3000	+4.100%	3	410	+45.015%
2026-08-05	97.3100	97.3100	97.3100	97.3100	+1.365%	1	409	+50.961%
2026-08-04	96.0000	96.0000	96.0000	96.0000	-5.521%	1	408	+53.021%
2026-08-03	101.6100	101.6100	101.6100	101.6100	+27.013%	10	409	+44.572%
2026-07-31	80.0000	80.0000	78.6700	80.0000	+13.314%	3	414	+83.625%
2026-07-30	74.6700	74.6700	70.6000	70.6000	-28.902%	117	414	+108.074%
2026-07-29	99.3000	99.3000	99.3000	99.3000	-6.321%	1	413	+47.936%
2026-07-28	109.1200	109.1200	106.0000	106.0000	-6.484%	2	414	+38.585%
2026-07-27	113.3500	113.3500	113.3500	113.3500	+1.432%	1	413	+29.599%
2026-07-24	111.7500	111.7500	111.7500	111.7500	-3.664%	1	414	+31.454%
2026-07-23	113.4500	116.0000	113.4500	116.0000	-19.444%	2	414	+26.638%
2026-07-21	142.0000	144.0000	142.0000	144.0000	+0.770%	52	413	+2.014%
2026-07-17	142.7800	142.9000	142.7800	142.9000	-14.329%	2	426	+2.799%
2026-07-15	166.8000	166.8000	166.8000	166.8000	+10.172%	2	425	-11.930%
2026-07-14	151.4000	151.4000	151.4000	151.4000	-2.102%	2	427	-2.972%
2026-07-13	151.7500	154.6500	151.7500	154.6500	-1.816%	2	425	-5.011%
2026-07-10	158.3700	161.3300	153.0000	157.5100	+23.055%	51	423	-6.736%
2026-07-09	125.0000	128.0000	125.0000	128.0000	+13.849%	3	404	+14.766%
2026-07-08	112.4300	112.4300	112.4300	112.4300	-0.504%	2	405	+30.659%
2026-07-07	113.0000	113.0000	113.0000	113.0000	+9.709%	1	407	+30.000%
2026-07-06	103.0000	103.0000	103.0000	103.0000	-5.313%	3	406	+42.621%
2026-07-01	110.8600	110.8600	108.7800	108.7800	+35.383%	2	405	+35.043%
2026-06-30	80.3600	80.3600	80.3500	80.3500	-6.023%	2	405	+82.825%
2026-06-29	85.5000	85.5000	85.5000	85.5000	+10.823%	1	403	+71.813%
2026-06-26	76.7000	77.1500	76.7000	77.1500	-9.235%	10	403	+90.408%
2026-06-23	87.9000	89.0000	85.0000	85.0000	-2.679%	101	403	+72.824%
2026-06-22	87.3400	87.3400	87.3400	87.3400	-5.240%	1	414	+68.193%
2026-06-18	92.1700	92.1700	92.1700	92.1700	-12.236%	1	414	+59.379%
2026-06-15	104.9200	105.0200	101.3000	105.0200	+17.762%	11	414	+39.878%
2026-06-11	84.2300	89.1800	83.9600	89.1800	-0.845%	14	425	+64.723%
2026-06-10	98.5200	98.5200	89.9400	89.9400	-9.152%	30	424	+63.331%
2026-06-09	99.0000	99.0000	99.0000	99.0000	-0.071%	2	445	+48.384%
2026-06-08	98.6200	99.0700	98.6200	99.0700	+1.642%	2	447	+48.279%
2026-06-05	114.5000	114.5000	97.4700	97.4700	-23.685%	2	446	+50.713%
2026-06-04	127.7200	127.7200	127.7200	127.7200	+16.056%	1	446	+15.017%
2026-06-01	113.1500	113.1500	108.0000	110.0500	-9.125%	5	445	+33.485%
2026-05-29	118.1000	121.1000	118.1000	121.1000	-4.646%	2	444	+21.305%
2026-05-28	127.0000	127.0000	127.0000	127.0000	+5.412%	1	443	+15.669%
2026-05-27	120.4800	120.4800	120.4800	120.4800	+12.693%	10	442	+21.929%
2026-05-22	107.7700	108.2000	106.9100	106.9100	+1.558%	6	432	+37.405%
2026-05-21	105.3300	105.3300	105.2700	105.2700	-4.091%	2	432	+39.546%
2026-05-18	109.5600	109.9700	109.5600	109.7600	-2.253%	3	432	+33.837%
2026-05-15	114.1300	116.1500	112.2900	112.2900	+1.906%	14	432	+30.822%
2026-05-13	110.1900	110.1900	110.1900	110.1900	+8.029%	1	420	+33.315%
2026-05-12	102.0000	102.0000	102.0000	102.0000	+1.090%	2	420	+44.020%
2026-05-11	102.8000	102.8000	100.9000	100.9000	-9.263%	2	420	+45.590%
2026-05-06	111.2000	111.2000	111.2000	111.2000	+3.925%	1	422	+32.104%
2026-05-05	107.0000	107.0000	107.0000	107.0000	-3.863%	6	422	+37.290%
2026-05-04	107.0000	111.3000	107.0000	111.3000	+1.274%	5	428	+31.986%
2026-04-30	114.0000	114.0000	105.0400	109.9000	-26.748%	85	427	+33.667%
2026-04-29	151.7200	151.7200	150.0300	150.0300	-0.675%	5	416	-2.086%
2026-04-28	153.1300	153.1300	151.0500	151.0500	-1.532%	3	415	-2.747%
2026-04-27	153.4000	153.4000	153.4000	153.4000	+3.614%	1	414	-4.237%
2026-04-24	148.0500	148.0500	148.0500	148.0500	-3.235%	1	413	-0.777%
2026-04-21	154.8000	155.3900	151.8500	153.0000	-1.563%	27	410	-3.987%
2026-04-20	155.6000	155.6000	155.4200	155.4300	-2.245%	11	410	-5.488%
2026-04-17	159.0000	159.0000	159.0000	159.0000	-0.625%	1	408	-7.610%
2026-04-15	160.0000	160.0000	160.0000	160.0000	+9.883%	1	408	-8.188%
2026-04-14	145.0000	145.6100	145.0000	145.6100	+11.153%	27	407	+0.886%
2026-04-10	131.0000	131.0000	131.0000	131.0000	+10.923%	15	401	+12.137%
2026-04-08	123.0000	123.0000	118.1000	118.1000	+28.370%	4	401	+24.386%
2026-04-07	92.0000	92.0000	92.0000	92.0000	-5.027%	1	400	+59.674%
2026-04-02	96.8700	96.8700	96.8700	96.8700	-4.637%	15	400	+51.647%
2026-04-01	100.5000	101.7400	100.5000	101.5800	+27.774%	3	400	+44.615%
2026-03-30	79.5000	79.5000	79.5000	79.5000	+5.466%	1	399	+84.780%
2026-03-27	78.7000	78.9300	74.9900	75.3800	-30.570%	78	398	+94.879%
2026-03-24	107.9100	108.5700	107.9100	108.5700	-10.495%	48	347	+35.304%
2026-03-18	121.3000	121.3000	121.3000	121.3000	-7.085%	1	348	+21.105%
2026-03-16	130.5500	130.5500	130.5500	130.5500	+8.611%	1	349	+12.524%
2026-03-13	124.0000	124.0000	120.2000	120.2000	-10.963%	10	348	+22.213%
2026-03-12	135.0000	135.0000	135.0000	135.0000	+3.846%	1	350	+8.815%
2026-03-09	130.0000	130.0000	130.0000	130.0000	-12.997%	2	351	+13.000%
2026-03-05	149.4200	149.4200	149.4200	149.4200	+14.052%	1	351	-1.687%
2026-02-24	131.0100	131.0100	131.0100	131.0100	-3.825%	3	350	+12.129%
2026-02-23	136.2200	136.2200	136.2200	136.2200	-6.378%	1	350	+7.840%
2026-02-20	144.4500	145.5000	144.4500	145.5000	+2.501%	4	350	+0.962%
2026-02-13	143.0000	143.0000	141.9500	141.9500	-8.714%	4	348	+3.487%
2026-02-10	155.5000	155.5000	155.5000	155.5000	-11.041%	1	348	-5.531%
2026-02-03	174.8000	174.8000	174.8000	174.8000	-2.591%	1	348	-15.961%
2026-02-02	180.0000	180.0000	179.4500	179.4500	-3.945%	4	347	-18.139%
2026-01-30	186.8200	186.8200	186.8200	186.8200	-7.262%	1	347	-21.368%
2026-01-29	195.5000	203.2000	189.8000	201.4500	+25.906%	49	347	-27.079%
2026-01-28	163.6500	163.6500	160.0000	160.0000	-0.175%	3	354	-8.188%
2026-01-27	161.4300	161.4300	160.2800	160.2800	-2.494%	2	353	-8.348%
2026-01-26	164.5000	165.0000	164.3800	164.3800	+4.038%	47	353	-10.634%
2026-01-23	152.6300	158.0000	152.6300	158.0000	+31.612%	42	388	-7.025%
2026-01-21	120.0500	120.0500	120.0500	120.0500	+3.003%	1	393	+22.366%
2026-01-20	117.2200	117.2200	116.5500	116.5500	-7.982%	84	393	+26.040%
2026-01-15	126.6600	126.6600	126.6600	126.6600	+2.767%	35	424	+15.980%
2026-01-14	128.0000	128.0000	123.0000	123.2500	-4.011%	4	393	+19.189%
2026-01-13	130.3000	131.0000	128.4000	128.4000	-10.053%	4	390	+14.408%
2026-01-09	142.7500	142.7500	142.7500	142.7500	-5.338%	8	390	+2.907%
2026-01-06	150.8900	150.8900	150.8000	150.8000	+2.914%	9	394	-2.586%
2026-01-02	144.6100	146.5300	144.5400	146.5300	-3.440%	10	394	+0.253%
2025-12-31	153.8300	153.8300	151.7500	151.7500	-2.097%	4	395	-3.196%
2025-12-30	155.0000	155.0000	155.0000	155.0000	-1.493%	1	395	-5.226%
2025-12-23	157.3500	157.3500	157.3500	157.3500	+1.977%	10	394	-6.641%
2025-12-22	158.9600	160.5500	153.9700	154.3000	-2.434%	54	394	-4.796%
2025-12-19	158.5900	160.0900	158.1500	158.1500	-2.551%	3	387	-7.113%
2025-12-18	162.2900	162.2900	162.2900	162.2900	+6.455%	2	384	-9.483%
2025-12-17	152.0000	152.4500	152.0000	152.4500	+4.133%	2	386	-3.641%
2025-12-15	146.4000	146.4000	146.4000	146.4000	+0.612%	1	385	+0.342%
2025-12-12	150.8500	150.8500	145.5100	145.5100	-7.389%	17	386	+0.955%
2025-12-09	157.4000	157.4000	157.1200	157.1200	-6.001%	2	387	-6.505%
2025-12-08	165.6500	167.1500	165.6500	167.1500	-1.619%	7	388	-12.115%
2025-12-05	167.2000	169.9000	167.2000	169.9000	+3.718%	5	382	-13.537%
2025-12-04	163.0700	166.9000	163.0700	163.8100	+9.309%	11	381	-10.323%
2025-12-03	149.8600	149.8600	149.8600	149.8600	+0.207%	1	376	-1.975%
2025-12-02	151.3600	151.3600	149.5500	149.5500	-1.078%	3	375	-1.772%
2025-12-01	151.1800	151.1800	151.1800	151.1800	+12.085%	1	375	-2.831%
2025-11-25	134.8800	134.8800	134.8800	134.8800	+2.259%	1	375	+8.912%
2025-11-24	131.9000	131.9000	131.9000	131.9000	+9.524%	1	375	+11.372%
2025-11-21	120.0000	120.4300	120.0000	120.4300	+1.654%	6	375	+21.980%
2025-11-18	125.2500	125.2500	118.4700	118.4700	-10.148%	7	375	+23.998%
2025-11-17	131.3900	131.8500	131.2900	131.8500	-0.030%	4	375	+11.414%
2025-11-13	136.3500	136.3500	131.5000	131.8900	-0.835%	27	377	+11.381%
2025-11-12	133.0000	133.0000	133.0000	133.0000	-6.647%	1	377	+10.451%
2025-11-11	141.0000	142.4700	141.0000	142.4700	-1.227%	2	376	+3.109%
2025-11-10	145.0000	145.0000	144.2400	144.2400	+6.020%	2	375	+1.844%
2025-11-07	132.3500	136.0500	132.3500	136.0500	-2.052%	2	373	+7.975%
2025-11-06	140.1400	140.1400	138.9000	138.9000	-8.828%	2	372	+5.760%
2025-11-05	148.5000	152.3500	148.5000	152.3500	+1.634%	5	372	-3.577%
2025-11-04	151.8800	151.8800	149.9000	149.9000	-5.723%	11	370	-2.001%
2025-11-03	164.9300	164.9300	159.0000	159.0000	-0.301%	2	368	-7.610%
2025-10-31	164.0600	164.0600	155.2000	159.4800	-5.633%	9	368	-7.888%
2025-10-30	159.1900	174.9800	153.4100	169.0000	-22.831%	28	372	-13.077%
2025-10-29	219.0000	219.0000	219.0000	219.0000	-1.904%	1	361	-32.922%
2025-10-28	223.2500	223.2500	223.2500	223.2500	+1.477%	1	360	-34.199%
2025-10-27	220.0000	220.0000	220.0000	220.0000	+15.486%	1	362	-33.227%
2025-10-16	190.5000	190.5000	190.5000	190.5000	-1.295%	1	362	-22.887%
2025-10-14	193.0000	193.0000	193.0000	193.0000	-0.848%	1	361	-23.886%
2025-10-13	194.0000	194.6500	194.0000	194.6500	-3.481%	2	360	-24.531%
2025-10-09	195.9700	201.6700	195.4100	201.6700	+7.845%	28	361	-27.158%
2025-10-06	187.0000	187.0000	187.0000	187.0000	-2.918%	1	345	-21.444%
2025-10-03	193.7500	193.7500	192.6200	192.6200	-3.642%	55	344	-23.736%
2025-10-02	199.9000	199.9000	199.9000	199.9000	+4.115%	1	399	-26.513%
2025-10-01	191.0000	192.0000	191.0000	192.0000	-5.185%	5	398	-23.490%
2025-09-30	202.8000	202.8000	202.5000	202.5000	-7.682%	2	394	-27.457%
2025-09-25	219.3500	219.3500	219.3500	219.3500	-1.813%	1	394	-33.029%
2025-09-24	223.4000	223.4000	223.4000	223.4000	-1.360%	2	393	-34.244%
2025-09-15	226.4800	226.4800	226.4800	226.4800	+4.658%	1	394	-35.138%
2025-09-12	216.4000	216.4000	216.4000	216.4000	-2.307%	5	393	-32.116%
2025-09-09	221.4400	221.5100	221.4400	221.5100	+0.916%	2	393	-33.682%
2025-09-08	219.5000	219.5000	219.5000	219.5000	+8.283%	1	393	-33.075%
2025-09-03	202.7100	202.7100	202.7100	202.7100	-7.943%	5	393	-27.532%
2025-08-25	220.5500	220.5500	220.2000	220.2000	-5.029%	2	396	-33.288%
2025-08-18	231.8600	231.8600	231.8600	231.8600	-6.760%	1	396	-36.643%
2025-08-12	248.6700	248.6700	248.6700	248.6700	+5.306%	1	395	-40.926%
2025-08-07	236.1400	236.1400	236.1400	236.1400	+1.544%	1	395	-37.791%
2025-08-05	232.5500	232.5500	232.5500	232.5500	-3.746%	2	395	-36.831%
2025-07-31	240.0100	241.6000	240.0100	241.6000	+33.540%	2	395	-39.197%
2025-07-30	183.0000	183.0000	180.0000	180.9200	-4.954%	5	396	-18.804%
2025-07-29	190.3500	190.3500	190.3500	190.3500	-0.601%	1	396	-22.826%
2025-07-22	190.5000	191.5000	190.5000	191.5000	-0.281%	2	397	-23.290%
2025-07-18	189.0900	192.0400	189.0900	192.0400	+0.282%	12	397	-23.506%
2025-07-17	192.7500	192.7500	191.5000	191.5000	-2.420%	2	389	-23.290%
2025-07-16	196.2500	196.2500	196.2500	196.2500	-5.422%	3	389	-25.146%
2025-07-11	207.5000	207.5000	207.5000	207.5000	-2.901%	1	389	-29.205%
2025-07-09	213.7000	213.7000	213.7000	213.7000	+3.013%	1	390	-31.259%
2025-07-08	208.5000	208.5000	207.4500	207.4500	-7.040%	2	391	-29.188%
2025-06-30	225.9000	225.9000	223.1600	223.1600	+1.492%	6	390	-34.173%
2025-06-27	219.8800	219.8800	219.8800	219.8800	+6.894%	10	386	-33.191%
2025-06-24	205.7000	205.7000	205.7000	205.7000	+4.395%	10	386	-28.585%
2025-06-23	186.5500	197.0400	186.5500	197.0400	+2.646%	5	386	-25.447%
2025-06-20	191.9600	191.9600	191.9600	191.9600	-4.970%	4	385	-23.474%
2025-06-18	202.0000	202.0000	202.0000	202.0000	-2.170%	1	386	-27.277%
2025-06-17	202.8200	206.4800	202.8200	206.4800	+3.307%	2	386	-28.855%
2025-06-16	207.9500	207.9500	199.8700	199.8700	+3.560%	2	387	-26.502%
2025-06-13	195.0300	195.0300	193.0000	193.0000	-3.620%	4	389	-23.886%
2025-06-12	196.1500	200.2500	195.2100	200.2500	-2.493%	12	390	-26.642%
2025-06-11	206.5300	206.5300	205.3700	205.3700	+2.200%	7	393	-28.471%
2025-06-10	204.5000	204.5000	200.9500	200.9500	-1.971%	19	389	-26.897%
2025-06-09	205.0100	205.0100	204.9900	204.9900	-0.365%	2	374	-28.338%
2025-06-06	206.5200	206.5200	205.7400	205.7400	+4.601%	4	374	-28.599%
2025-06-05	196.6900	196.6900	196.6900	196.6900	+2.113%	1	373	-25.314%
2025-06-04	191.3300	192.8000	191.3300	192.6200	+6.068%	8	374	-23.736%
2025-06-03	181.0000	182.8000	180.5700	181.6000	-1.202%	81	374	-19.108%
2025-06-02	172.0000	183.8100	172.0000	183.8100	+12.767%	86	377	-20.081%
2025-05-27	163.0000	163.0000	163.0000	163.0000	+1.192%	75	450	-9.877%
2025-05-21	163.0000	163.0000	158.8100	161.0800	-5.779%	4	450	-8.803%
2025-05-15	170.9900	170.9900	170.9600	170.9600	-3.412%	5	451	-14.073%
2025-05-14	175.9200	177.0000	175.6500	177.0000	+1.637%	4	449	-17.006%
2025-05-13	169.3200	174.1500	169.3200	174.1500	+8.168%	18	448	-15.647%
2025-05-12	161.4000	161.7900	161.0000	161.0000	+15.761%	17	448	-8.758%
2025-05-09	139.0800	139.0800	139.0800	139.0800	+6.063%	2	441	+5.623%
2025-05-06	131.1300	131.1300	131.1300	131.1300	-5.933%	1	441	+12.026%
2025-05-02	134.6300	139.4000	134.6300	139.4000	+16.506%	6	441	+5.380%
2025-05-01	123.7000	123.7000	117.5000	119.6500	+23.861%	241	440	+22.775%
2025-04-30	95.7300	96.6000	95.7300	96.6000	-5.516%	3	469	+52.070%
2025-04-28	101.2300	102.2400	101.2300	102.2400	+0.779%	2	469	+43.682%
2025-04-25	97.5500	101.4500	97.5500	101.4500	+10.452%	392	469	+44.800%
2025-04-24	91.8500	91.8500	91.7500	91.8500	+16.457%	195	319	+59.935%
2025-04-22	74.5500	80.5700	74.5500	78.8700	+6.769%	6	125	+86.256%
2025-04-21	73.8300	73.8700	73.8300	73.8700	-5.958%	5	126	+98.863%
2025-04-16	78.5500	78.5500	78.5500	78.5500	-24.674%	1	126	+87.015%
2025-04-11	104.2800	104.2800	104.2800	104.2800	-19.605%	2	126	+40.871%
2025-04-09	92.7500	129.7100	92.7500	129.7100	+32.128%	97	126	+13.253%
2025-04-08	98.2800	98.2800	98.1700	98.1700	+4.771%	70	172	+49.638%
2025-04-07	93.7000	93.7000	93.7000	93.7000	+0.699%	1	102	+56.777%
2025-04-04	96.5000	99.0000	93.0500	93.0500	-25.381%	8	102	+57.872%
2025-03-31	118.4000	124.7000	118.4000	124.7000	-11.056%	5	100	+17.803%
2025-03-20	140.2000	140.2000	140.0500	140.2000	+7.023%	50	100	+4.779%
2025-03-19	133.2000	133.2000	131.0000	131.0000	-0.463%	2	58	+12.137%
2025-03-18	131.6100	131.6100	131.6100	131.6100	-12.575%	1	56	+11.618%
2025-03-14	150.5400	150.5400	150.5400	150.5400	+8.536%	2	56	-2.418%
2025-03-13	138.7000	138.7000	138.7000	138.7000	-13.247%	1	55	+5.912%
2025-03-12	163.4000	163.4000	159.8800	159.8800	+7.302%	55	55	-8.119%
2025-03-11	147.5000	155.0000	147.5000	149.0000	0.000%	55	55	-1.409%