Dark

META20271217C680
META Dec 17 2027 680.00 Call (META271217C00680000)
option OPRA

EOD

Jul 23, 2026

113.92-10.609%(-13.52)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	117.7300	117.7300	113.9200	113.9200	-10.609%	11	1,956	0.000%
2026-07-22	127.0000	127.4400	127.0000	127.4400	-11.006%	2	1,945	-10.609%
2026-07-17	143.2000	143.2000	143.2000	143.2000	-4.533%	1	1,944	-20.447%
2026-07-16	158.3500	158.3500	150.0000	150.0000	-6.977%	2	1,944	-24.053%
2026-07-15	158.0000	165.2000	158.0000	161.2500	+7.350%	124	1,944	-29.352%
2026-07-13	151.0000	151.0200	150.2100	150.2100	-2.714%	7	1,893	-24.160%
2026-07-10	148.0800	156.7800	148.0800	154.4000	+34.238%	19	1,887	-26.218%
2026-07-09	115.0200	115.0200	115.0200	115.0200	+8.081%	1	1,887	-0.956%
2026-07-08	107.0500	107.0500	106.4200	106.4200	-3.255%	8	1,886	+7.048%
2026-07-07	110.0000	110.0000	110.0000	110.0000	-2.222%	1	1,878	+3.564%
2026-07-01	106.7000	117.8500	101.7000	112.5000	+43.917%	18	1,878	+1.262%
2026-06-30	78.1700	78.1700	78.1600	78.1700	-4.729%	8	1,886	+45.734%
2026-06-29	82.5000	82.5000	81.8000	82.0500	+7.932%	229	1,878	+38.842%
2026-06-26	78.9000	78.9000	75.8500	76.0200	+3.923%	1,540	1,685	+49.855%
2026-06-25	77.0200	77.0200	73.1500	73.1500	-8.756%	16	385	+55.735%
2026-06-24	84.3100	84.3100	78.0800	80.1700	-4.446%	5	385	+42.098%
2026-06-23	86.3500	86.3500	83.9000	83.9000	-6.226%	3	386	+35.781%
2026-06-17	93.6000	93.6000	89.4700	89.4700	-7.820%	18	374	+27.328%
2026-06-15	97.1300	98.5500	96.9200	97.0600	+15.287%	13	374	+17.371%
2026-06-12	84.0000	85.0000	84.0000	84.1900	-2.592%	18	374	+35.313%
2026-06-11	81.9000	86.4300	81.7700	86.4300	-0.426%	18	372	+31.806%
2026-06-10	89.2500	89.2500	86.8000	86.8000	-9.583%	2	363	+31.244%
2026-06-08	96.0000	96.0000	96.0000	96.0000	-22.034%	1	364	+18.667%
2026-06-04	123.1300	123.1300	123.1300	123.1300	+10.928%	1	363	-7.480%
2026-06-03	111.0000	111.0000	111.0000	111.0000	+2.730%	1	363	+2.631%
2026-06-02	107.0000	108.0500	107.0000	108.0500	+4.346%	3	364	+5.433%
2026-06-01	106.0000	106.0000	103.5500	103.5500	-1.381%	8	361	+10.014%
2026-05-22	105.0000	105.0000	105.0000	105.0000	+3.143%	1	355	+8.495%
2026-05-21	98.0000	101.8000	98.0000	101.8000	+0.702%	7	356	+11.906%
2026-05-20	102.0000	102.0000	101.0900	101.0900	-2.404%	12	356	+12.692%
2026-05-18	104.4000	104.9500	103.5800	103.5800	-4.385%	51	352	+9.983%
2026-05-15	107.5000	113.1500	107.0000	108.3300	-2.432%	24	352	+5.160%
2026-05-14	111.0300	111.0300	111.0300	111.0300	+1.093%	1	325	+2.603%
2026-05-13	109.0000	109.8300	109.0000	109.8300	+11.503%	21	318	+3.724%
2026-05-12	98.5000	98.5000	98.5000	98.5000	-5.597%	20	318	+15.655%
2026-05-08	104.0000	104.3400	103.0000	104.3400	-6.422%	4	318	+9.182%
2026-05-07	111.5000	111.5000	111.5000	111.5000	+4.459%	1	318	+2.170%
2026-05-06	106.7400	106.7400	106.7400	106.7400	+6.527%	2	319	+6.727%
2026-05-05	101.0000	101.6000	100.2000	100.2000	-7.342%	3	321	+13.693%
2026-05-01	108.1400	108.1400	108.1400	108.1400	-1.628%	1	321	+5.345%
2026-04-30	102.8700	110.5000	102.6700	109.9300	-24.436%	127	321	+3.630%
2026-04-29	147.0000	148.4000	145.4800	145.4800	-1.369%	11	293	-21.694%
2026-04-28	147.5000	147.5000	147.5000	147.5000	-3.626%	1	293	-22.766%
2026-04-27	151.2000	153.0500	149.0000	153.0500	+0.592%	23	292	-25.567%
2026-04-24	152.1500	152.1500	152.1500	152.1500	-1.201%	1	293	-25.127%
2026-04-22	150.2000	154.0000	150.0000	154.0000	+3.342%	4	293	-26.026%
2026-04-21	149.1200	150.2400	146.4100	149.0200	-1.928%	129	269	-23.554%
2026-04-20	147.5400	151.9500	146.8500	151.9500	-3.585%	6	269	-25.028%
2026-04-17	157.4000	157.6000	155.0000	157.6000	+4.047%	16	265	-27.716%
2026-04-16	151.4700	151.4700	151.4700	151.4700	+0.232%	1	266	-24.790%
2026-04-15	145.4500	151.1200	145.4500	151.1200	+4.872%	13	266	-24.616%
2026-04-14	140.0000	144.1000	140.0000	144.1000	+12.578%	4	268	-20.944%
2026-04-09	128.0000	128.0000	128.0000	128.0000	+8.567%	1	267	-11.000%
2026-04-08	107.2400	123.0000	107.2400	117.9000	+25.306%	3	267	-3.376%
2026-04-02	94.0900	94.0900	94.0900	94.0900	-3.960%	1	267	+21.076%
2026-04-01	97.9100	97.9700	97.9100	97.9700	+15.259%	13	267	+16.280%
2026-03-31	85.0000	85.0000	85.0000	85.0000	+18.203%	1	280	+34.024%
2026-03-27	77.4000	77.4000	71.3500	71.9100	-14.281%	15	280	+58.420%
2026-03-26	84.0000	85.3100	82.7000	83.8900	-19.861%	15	291	+35.797%
2026-03-24	104.6200	104.6800	104.0000	104.6800	-2.804%	12	289	+8.827%
2026-03-23	107.7000	107.7000	107.7000	107.7000	+4.259%	3	279	+5.775%
2026-03-20	105.5500	105.5500	103.3000	103.3000	-10.369%	5	279	+10.281%
2026-03-18	115.7500	115.7500	115.2500	115.2500	-0.852%	2	275	-1.154%
2026-03-13	119.3400	119.4000	114.6400	116.2400	-11.483%	12	275	-1.996%
2026-03-12	131.3200	131.3200	131.3200	131.3200	-4.626%	1	264	-13.250%
2026-03-11	137.6900	137.6900	137.6900	137.6900	-0.007%	1	264	-17.263%
2026-03-10	137.7000	137.7000	137.7000	137.7000	+4.318%	1	263	-17.269%
2026-03-09	127.0800	132.0000	127.0800	132.0000	-8.966%	41	263	-13.697%
2026-03-04	147.3100	147.5500	145.0000	145.0000	+7.847%	11	298	-21.434%
2026-03-02	134.4500	134.4500	134.4500	134.4500	-0.481%	1	307	-15.270%
2026-02-25	135.1000	135.1000	135.1000	135.1000	+2.973%	10	315	-15.677%
2026-02-24	131.2000	131.2000	131.2000	131.2000	-1.301%	2	315	-13.171%
2026-02-23	136.6800	136.6800	132.9200	132.9300	-8.045%	20	316	-14.301%
2026-02-20	140.3500	144.5600	140.3500	144.5600	+6.907%	10	311	-21.195%
2026-02-19	135.3500	135.3500	135.2200	135.2200	+1.976%	5	305	-15.752%
2026-02-18	132.6000	132.6000	132.6000	132.6000	+0.660%	6	302	-14.087%
2026-02-17	131.7300	131.7300	131.7300	131.7300	-12.518%	9	308	-13.520%
2026-02-10	153.5300	153.5300	150.5800	150.5800	-5.236%	2	299	-24.346%
2026-02-09	158.9000	158.9000	158.9000	158.9000	+11.862%	10	300	-28.307%
2026-02-06	145.0000	146.3600	142.0500	142.0500	-6.219%	7	300	-19.803%
2026-02-04	150.8500	151.4700	150.8500	151.4700	-5.978%	53	302	-24.790%
2026-02-03	161.1000	161.1000	161.1000	161.1000	-8.622%	1	299	-29.286%
2026-02-02	177.0000	177.0000	172.2000	176.3000	-2.892%	13	299	-35.383%
2026-01-30	181.5500	181.5500	181.5500	181.5500	-7.202%	1	301	-37.251%
2026-01-29	200.9200	200.9200	184.3600	195.6400	+25.010%	7	301	-41.771%
2026-01-28	157.3000	157.3000	156.5000	156.5000	-1.417%	4	306	-27.208%
2026-01-27	157.0000	159.3000	157.0000	158.7500	+4.441%	3	308	-28.239%
2026-01-26	152.0000	152.0000	152.0000	152.0000	+2.405%	1	309	-25.053%
2026-01-23	148.4300	148.4300	148.4300	148.4300	+24.784%	1	309	-23.250%
2026-01-21	118.9500	118.9500	118.9500	118.9500	+5.340%	1	310	-4.229%
2026-01-20	112.9200	112.9200	112.9200	112.9200	-8.165%	1	309	+0.886%
2026-01-15	122.9600	122.9600	122.9600	122.9600	-0.365%	35	310	-7.352%
2026-01-14	123.5300	123.5300	123.4100	123.4100	-2.781%	3	310	-7.690%
2026-01-13	125.5700	126.9400	124.4500	126.9400	-7.954%	51	308	-10.257%
2026-01-12	137.6800	137.9100	137.6800	137.9100	-0.498%	5	273	-17.395%
2026-01-09	138.6000	138.6000	138.6000	138.6000	-2.600%	8	274	-17.807%
2026-01-07	142.6800	142.6800	137.7000	142.3000	-2.927%	28	274	-19.944%
2026-01-06	146.5900	146.5900	146.5900	146.5900	-1.617%	8	275	-22.287%
2026-01-05	149.0000	149.0000	149.0000	149.0000	+0.846%	1	275	-23.544%
2025-12-31	147.7500	147.7500	147.7500	147.7500	-3.539%	1	275	-22.897%
2025-12-24	153.3000	153.3000	153.1700	153.1700	+1.876%	5	270	-25.625%
2025-12-22	156.1000	156.1000	150.3500	150.3500	+0.859%	33	270	-24.230%
2025-12-17	149.0700	149.0700	149.0700	149.0700	+2.440%	7	270	-23.580%
2025-12-16	145.0000	145.5200	145.0000	145.5200	+1.084%	14	277	-21.715%
2025-12-12	144.5100	144.5100	143.9600	143.9600	-1.296%	3	271	-20.867%
2025-12-10	145.8500	145.8500	145.8500	145.8500	-4.642%	1	270	-21.892%
2025-12-09	154.8800	154.8800	152.9500	152.9500	-5.470%	2	271	-25.518%
2025-12-08	161.8000	161.8000	161.8000	161.8000	-2.017%	1	270	-29.592%
2025-12-05	163.6200	165.1300	163.6200	165.1300	+3.849%	2	271	-31.012%
2025-12-04	159.0100	159.0100	159.0100	159.0100	+9.105%	5	271	-28.357%
2025-12-03	145.3300	146.1600	145.3300	145.7400	-1.166%	5	272	-21.833%
2025-12-02	147.4200	147.4600	147.4200	147.4600	+0.170%	2	272	-22.745%
2025-11-28	146.4400	147.2100	146.4400	147.2100	+4.850%	2	272	-22.614%
2025-11-26	140.5500	140.5500	140.4000	140.4000	+1.372%	7	273	-18.860%
2025-11-25	136.4300	138.5000	136.4300	138.5000	+8.432%	4	273	-17.747%
2025-11-24	118.5600	127.7300	118.5600	127.7300	+12.044%	3	272	-10.812%
2025-11-21	114.4000	114.4000	114.0000	114.0000	-0.384%	2	270	-0.070%
2025-11-19	118.5200	119.1300	114.4400	114.4400	-1.802%	37	271	-0.454%
2025-11-18	115.6500	116.5400	115.6500	116.5400	-8.019%	4	279	-2.248%
2025-11-17	126.7000	126.7000	126.7000	126.7000	-1.699%	2	283	-10.087%
2025-11-14	124.4500	130.4100	122.9800	128.8900	-0.279%	8	285	-11.615%
2025-11-13	132.7600	132.7600	129.2500	129.2500	-0.193%	24	282	-11.861%
2025-11-12	133.3200	133.3200	129.5000	129.5000	-8.383%	9	290	-12.031%
2025-11-10	142.1500	142.1500	139.1000	141.3500	+5.540%	12	291	-19.406%
2025-11-07	128.4300	133.9300	125.8800	133.9300	-3.820%	22	289	-14.941%
2025-11-06	139.2500	139.2500	139.2500	139.2500	-6.644%	2	289	-18.190%
2025-11-05	147.5000	149.2000	147.5000	149.1600	+5.600%	5	289	-23.626%
2025-11-04	142.6300	148.8700	141.2500	141.2500	-5.852%	49	288	-19.349%
2025-11-03	155.5000	155.6700	150.0300	150.0300	-2.805%	4	248	-24.069%
2025-10-31	160.7800	160.7800	154.3600	154.3600	-6.499%	6	248	-26.198%
2025-10-30	155.0800	171.7600	155.0800	165.0900	-22.631%	40	246	-30.995%
2025-10-27	213.7500	213.8400	213.3800	213.3800	+5.587%	3	230	-46.612%
2025-10-24	202.0000	202.0900	202.0000	202.0900	+4.574%	3	230	-43.629%
2025-10-16	193.2500	193.2500	193.2500	193.2500	-2.414%	1	232	-41.050%
2025-10-09	198.0300	198.0300	198.0300	198.0300	+3.991%	1	233	-42.473%
2025-10-08	188.8900	190.4300	188.8900	190.4300	+4.145%	12	234	-40.177%
2025-10-06	179.0000	182.8500	179.0000	182.8500	-5.577%	2	237	-37.698%
2025-10-02	193.6500	193.6500	193.6500	193.6500	+1.387%	1	235	-41.172%
2025-10-01	186.0100	191.0000	186.0100	191.0000	-17.079%	3	234	-40.356%
2025-09-22	230.3400	230.3400	230.3400	230.3400	+7.701%	1	231	-50.543%
2025-09-12	213.8700	213.8700	213.8700	213.8700	-0.168%	1	231	-46.734%
2025-09-09	214.2300	214.2300	214.2300	214.2300	+2.282%	2	231	-46.824%
2025-09-05	209.2300	209.4700	209.2300	209.4500	+3.627%	7	233	-45.610%
2025-08-29	202.1100	202.1200	202.1100	202.1200	-5.352%	5	239	-43.637%
2025-08-26	213.2100	213.5500	213.2100	213.5500	-0.905%	4	238	-46.654%
2025-08-25	215.5000	215.5000	215.5000	215.5000	+4.764%	3	238	-47.137%
2025-08-21	205.7000	205.7000	205.7000	205.7000	-7.217%	1	238	-44.618%
2025-08-19	221.7000	221.7000	221.7000	221.7000	-2.549%	1	237	-48.615%
2025-08-18	230.5800	230.5800	222.5000	227.5000	-6.506%	3	237	-49.925%
2025-08-15	243.3300	243.3300	243.3300	243.3300	+1.388%	1	238	-53.183%
2025-08-12	240.0000	240.0000	240.0000	240.0000	+7.335%	1	237	-52.533%
2025-08-07	223.6000	223.6700	223.6000	223.6000	-3.927%	5	237	-49.052%
2025-08-06	231.9500	232.7400	231.9500	232.7400	+6.298%	3	232	-51.053%
2025-08-01	218.9500	218.9500	218.9500	218.9500	-7.554%	1	232	-47.970%
2025-07-31	228.0000	242.4500	228.0000	236.8400	+35.570%	39	232	-51.900%
2025-07-30	180.0000	180.3700	174.7000	174.7000	-8.663%	27	216	-34.791%
2025-07-25	194.3700	194.3700	191.2700	191.2700	-2.043%	6	209	-40.440%
2025-07-24	195.0000	195.2600	195.0000	195.2600	+4.250%	4	213	-41.657%
2025-07-22	194.5800	194.5800	187.3000	187.3000	+1.628%	7	209	-39.178%
2025-07-18	184.5000	184.5000	180.0000	184.3000	-2.487%	12	203	-38.188%
2025-07-16	189.8500	189.8500	188.6900	189.0000	-3.409%	5	191	-39.725%
2025-07-15	195.6700	195.6700	195.6700	195.6700	-2.501%	1	189	-41.780%
2025-07-11	200.6900	200.6900	200.6900	200.6900	-2.809%	1	188	-43.236%
2025-07-10	206.1700	206.4900	206.1700	206.4900	-2.769%	2	187	-44.830%
2025-07-09	212.3700	212.3700	212.3700	212.3700	+0.326%	2	186	-46.358%
2025-07-03	211.6800	211.6800	211.6800	211.6800	+2.103%	1	186	-46.183%
2025-07-01	216.3000	216.3000	205.4200	207.3200	-4.956%	6	186	-45.051%
2025-06-30	221.0900	221.0900	218.1300	218.1300	+1.773%	5	189	-47.774%
2025-06-27	216.3000	216.3000	213.2000	214.3300	+0.975%	3	190	-46.848%
2025-06-26	204.0000	212.2600	204.0000	212.2600	+6.921%	6	191	-46.330%
2025-06-25	203.5100	203.5200	198.5200	198.5200	-2.038%	3	194	-42.615%
2025-06-24	203.0000	203.0000	196.9500	202.6500	+5.278%	6	196	-43.785%
2025-06-23	182.2200	192.4900	182.2200	192.4900	+5.186%	10	195	-40.818%
2025-06-20	190.0000	190.0000	182.5000	183.0000	-6.322%	48	198	-37.749%
2025-06-18	198.0000	198.0000	195.3500	195.3500	-0.433%	5	176	-41.684%
2025-06-17	201.7800	201.7800	196.2000	196.2000	-1.407%	5	176	-41.937%
2025-06-16	199.0200	199.0200	199.0000	199.0000	+6.731%	2	176	-42.754%
2025-06-13	190.3500	190.3500	185.9000	186.4500	-6.377%	8	178	-38.901%
2025-06-11	199.1500	199.1500	199.1500	199.1500	+0.784%	1	175	-42.797%
2025-06-10	197.6000	197.6000	197.6000	197.6000	-0.728%	10	176	-42.348%
2025-06-06	200.9600	200.9600	199.0500	199.0500	+4.741%	8	176	-42.768%
2025-06-05	194.3900	194.3900	189.7100	190.0400	+0.237%	12	177	-40.055%
2025-06-04	186.6500	190.4500	186.1100	189.5900	+7.673%	38	175	-39.912%
2025-06-03	176.0700	176.0800	176.0700	176.0800	-1.987%	17	173	-35.302%
2025-06-02	171.1900	180.5900	171.1900	179.6500	+15.160%	5	173	-36.588%
2025-05-30	156.0000	156.0000	154.2000	156.0000	-2.262%	16	172	-26.974%
2025-05-22	159.6100	159.6100	159.6100	159.6100	+1.565%	2	169	-28.626%
2025-05-16	155.9400	157.3700	153.0700	157.1500	-5.553%	50	168	-27.509%
2025-05-15	164.7500	166.3900	163.9100	166.3900	-2.696%	40	147	-31.534%
2025-05-14	171.0000	171.0000	171.0000	171.0000	+1.130%	1	150	-33.380%
2025-05-13	163.0200	170.5500	163.0200	169.0900	+8.128%	11	149	-32.628%
2025-05-12	157.2000	157.2000	156.1300	156.3800	+22.296%	15	149	-27.152%
2025-05-09	129.8000	129.8000	127.8700	127.8700	-4.361%	14	148	-10.910%
2025-05-08	133.7000	133.7000	133.7000	133.7000	+3.116%	7	148	-14.794%
2025-05-07	130.2700	130.2700	129.6600	129.6600	+3.463%	6	148	-12.139%
2025-05-06	125.3200	125.3200	125.3200	125.3200	-7.246%	1	147	-9.097%
2025-05-02	119.5000	135.1100	119.5000	135.1100	+12.358%	18	146	-15.684%
2025-05-01	120.2500	120.2500	120.2500	120.2500	+23.969%	1	146	-5.264%
2025-04-30	97.0000	97.0000	97.0000	97.0000	-3.435%	1	146	+17.443%
2025-04-29	100.4500	100.4500	100.4500	100.4500	+3.685%	2	145	+13.410%
2025-04-25	96.8800	96.8800	96.8800	96.8800	+26.310%	2	147	+17.589%
2025-04-22	72.9500	78.0000	72.9500	76.7000	+7.363%	62	146	+48.527%
2025-04-21	74.8500	74.8500	70.8000	71.4400	-10.889%	15	120	+59.462%
2025-04-17	77.8000	80.1700	77.8000	80.1700	+1.907%	6	118	+42.098%
2025-04-16	81.5300	81.6000	77.7000	78.6700	-25.431%	29	118	+44.807%
2025-04-14	106.3300	106.3300	105.5000	105.5000	+7.085%	2	132	+7.981%
2025-04-11	98.5200	98.5200	98.5200	98.5200	-10.159%	2	132	+15.631%
2025-04-10	109.5500	109.6600	109.5500	109.6600	-11.135%	3	133	+3.885%
2025-04-09	108.0000	123.4000	108.0000	123.4000	+43.823%	18	130	-7.682%
2025-04-07	80.1000	85.8000	80.1000	85.8000	-16.739%	8	146	+32.774%
2025-04-03	110.2200	110.2200	102.6500	103.0500	-28.921%	14	146	+10.548%
2025-03-26	144.9800	144.9800	144.9800	144.9800	-7.656%	1	156	-21.424%
2025-03-25	157.0000	157.0000	157.0000	157.0000	+5.003%	1	155	-27.439%
2025-03-24	149.5200	149.5200	149.5200	149.5200	+12.000%	6	156	-23.810%
2025-03-19	130.3600	133.5000	130.3600	133.5000	+2.771%	2	150	-14.667%
2025-03-18	130.4500	130.4500	126.0600	129.9000	-11.422%	18	151	-12.302%
2025-03-14	146.6500	146.6500	146.6500	146.6500	+4.385%	2	139	-22.318%
2025-03-13	146.7200	147.0000	140.4900	140.4900	-9.988%	9	137	-18.912%
2025-03-12	150.4800	159.5000	150.4800	156.0800	+11.327%	57	137	-27.012%
2025-03-10	146.0200	146.5800	140.2000	140.2000	-12.100%	31	82	-18.745%
2025-03-07	161.2800	161.2800	151.6000	159.5000	0.000%	106	51	-28.577%