Dark

META20271217C690
META Dec 17 2027 690.00 Call (META271217C00690000)
option OPRA

EOD

Jul 17, 2026

134.23-16.106%(-25.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	134.2300	134.2300	134.2300	134.2300	-16.106%	1	413	0.000%
2026-07-16	160.0000	160.0000	160.0000	160.0000	+1.652%	2	413	-16.106%
2026-07-15	164.8000	164.8000	157.2000	157.4000	+6.351%	9	415	-14.720%
2026-07-14	148.0000	148.0000	148.0000	148.0000	+0.503%	3	412	-9.304%
2026-07-10	150.0000	154.4000	147.2500	147.2600	+60.205%	24	415	-8.848%
2026-07-09	91.9200	91.9200	91.9200	91.9200	-8.990%	1	426	+46.029%
2026-07-06	101.0000	101.0000	101.0000	101.0000	+9.783%	1	426	+32.901%
2026-07-02	92.0000	92.0000	92.0000	92.0000	-16.364%	1	426	+45.902%
2026-07-01	110.0000	110.0000	110.0000	110.0000	+41.026%	1	426	+22.027%
2026-06-30	78.0000	78.0000	78.0000	78.0000	+6.224%	1	427	+72.090%
2026-06-26	75.4300	75.5100	73.4300	73.4300	-0.770%	4	427	+82.800%
2026-06-25	74.0000	74.0000	74.0000	74.0000	-15.976%	1	427	+81.392%
2026-06-18	83.1300	88.3000	83.1300	88.0700	+1.615%	4	425	+52.413%
2026-06-17	88.1500	88.1500	86.6700	86.6700	-9.132%	2	425	+54.875%
2026-06-16	95.3800	95.3800	95.3800	95.3800	-0.852%	1	425	+40.732%
2026-06-15	94.7800	96.6300	93.4200	96.2000	+19.667%	39	426	+39.532%
2026-06-12	80.3900	80.3900	80.3900	80.3900	+2.005%	1	414	+66.974%
2026-06-11	79.5000	79.5000	78.1900	78.8100	-11.250%	19	414	+70.321%
2026-06-10	88.8000	88.8000	88.8000	88.8000	-4.823%	1	406	+51.160%
2026-06-08	90.4100	93.3000	90.4100	93.3000	-1.934%	2	405	+43.869%
2026-06-05	102.1000	102.1000	91.0000	95.1400	-21.372%	53	404	+41.087%
2026-06-04	121.0000	121.0000	121.0000	121.0000	+14.670%	1	409	+10.934%
2026-06-01	103.0000	105.5200	103.0000	105.5200	-9.050%	2	410	+27.208%
2026-05-28	118.7000	118.7000	116.0200	116.0200	+12.695%	2	409	+15.696%
2026-05-27	102.2500	102.9500	102.2500	102.9500	+1.729%	2	408	+30.384%
2026-05-26	101.2000	101.2000	101.2000	101.2000	+3.202%	1	407	+32.638%
2026-05-21	93.6300	98.0600	93.6300	98.0600	+1.208%	4	408	+36.886%
2026-05-20	96.8900	96.8900	96.8900	96.8900	-3.822%	1	408	+38.539%
2026-05-18	100.7400	100.7400	100.7400	100.7400	-6.052%	1	412	+33.244%
2026-05-15	103.5800	109.4000	102.4600	107.2300	+1.122%	15	412	+25.180%
2026-05-14	107.7700	107.7700	105.5400	106.0400	+6.274%	17	417	+26.584%
2026-05-13	95.2100	99.7800	94.4400	99.7800	+8.930%	102	384	+34.526%
2026-05-12	91.6000	91.6000	91.6000	91.6000	-3.202%	10	384	+46.539%
2026-05-11	97.0000	97.2600	94.4500	94.6300	-5.644%	14	384	+41.847%
2026-05-08	103.2500	103.2500	100.2900	100.2900	-4.349%	8	373	+33.842%
2026-05-07	105.0000	105.0000	104.8500	104.8500	+0.720%	42	373	+28.021%
2026-05-04	104.1200	104.1200	104.1000	104.1000	+2.310%	2	365	+28.943%
2026-05-01	103.7000	103.7000	101.7500	101.7500	-4.880%	2	365	+31.921%
2026-04-30	100.8600	106.9700	100.0000	106.9700	-24.907%	3	365	+25.484%
2026-04-29	142.4500	142.4500	142.4500	142.4500	-2.871%	10	363	-5.770%
2026-04-24	139.0000	146.9500	139.0000	146.6600	+1.362%	6	363	-8.475%
2026-04-21	143.0000	145.9400	142.1600	144.6900	-3.540%	125	417	-7.229%
2026-04-20	150.0000	150.0000	150.0000	150.0000	-3.537%	1	417	-10.513%
2026-04-17	155.5000	155.5000	155.5000	155.5000	+6.412%	1	417	-13.678%
2026-04-16	148.7500	148.7500	146.1300	146.1300	+2.153%	11	417	-8.143%
2026-04-14	130.9500	143.0500	130.9500	143.0500	+28.978%	7	418	-6.166%
2026-04-08	110.0000	110.9100	110.0000	110.9100	+18.254%	2	417	+21.026%
2026-04-06	93.7900	93.7900	93.7900	93.7900	-2.909%	1	417	+43.118%
2026-04-01	93.4100	96.6000	93.4100	96.6000	+7.095%	2	416	+38.954%
2026-03-31	81.7500	90.2000	81.7500	90.2000	+21.253%	9	416	+48.814%
2026-03-30	74.1200	74.3900	74.1200	74.3900	+6.959%	2	414	+80.441%
2026-03-27	69.5500	69.5500	69.5500	69.5500	-13.063%	1	414	+92.998%
2026-03-26	85.0000	85.0000	80.0000	80.0000	-22.004%	7	414	+67.788%
2026-03-25	102.5700	102.5700	102.5700	102.5700	-16.698%	1	408	+30.867%
2026-03-16	121.5000	123.1300	121.5000	123.1300	-0.283%	2	408	+9.015%
2026-03-09	123.4800	123.4800	123.4800	123.4800	-4.427%	1	408	+8.706%
2026-03-06	129.2000	129.2000	129.2000	129.2000	+0.521%	1	408	+3.893%
2026-02-17	124.5400	128.5300	124.5400	128.5300	-16.278%	18	408	+4.435%
2026-02-09	153.5200	153.5200	153.5200	153.5200	-3.447%	1	408	-12.565%
2026-02-03	165.6000	165.6000	159.0000	159.0000	-9.453%	4	408	-15.579%
2026-01-30	175.6000	175.6000	175.6000	175.6000	-7.276%	1	410	-23.559%
2026-01-29	198.0000	198.0000	180.0000	189.3800	+23.383%	17	409	-29.121%
2026-01-28	152.0100	153.4900	152.0100	153.4900	+0.881%	3	407	-12.548%
2026-01-27	152.8200	152.8200	151.7000	152.1500	+11.067%	4	406	-11.778%
2026-01-22	129.4000	136.9900	129.4000	136.9900	+25.162%	7	407	-2.015%
2026-01-21	109.4500	109.4500	109.4500	109.4500	-0.455%	1	407	+22.640%
2026-01-20	110.0700	110.0700	109.9500	109.9500	-8.207%	49	407	+22.083%
2026-01-14	119.7800	119.7800	119.7800	119.7800	-2.965%	2	408	+12.064%
2026-01-13	121.8500	123.4400	120.7000	123.4400	-7.397%	40	408	+8.741%
2026-01-12	133.8000	133.8000	133.3000	133.3000	-2.665%	2	408	+0.698%
2026-01-09	133.3100	136.9500	133.3100	136.9500	+3.892%	2	407	-1.986%
2026-01-08	131.8200	131.8200	131.8200	131.8200	-2.938%	35	408	+1.828%
2026-01-07	135.2400	135.8100	135.2400	135.8100	-5.240%	2	376	-1.163%
2026-01-05	143.3200	143.3200	143.3200	143.3200	-0.734%	2	376	-6.342%
2025-12-31	144.0000	144.3800	144.0000	144.3800	-2.049%	2	376	-7.030%
2025-12-30	147.4000	147.4000	147.4000	147.4000	-0.974%	1	376	-8.935%
2025-12-24	148.7200	149.0000	148.7200	148.8500	+1.059%	6	382	-9.822%
2025-12-23	147.2900	147.2900	147.2900	147.2900	+3.412%	3	382	-8.867%
2025-12-16	142.4300	142.4300	142.4300	142.4300	+1.736%	4	381	-5.757%
2025-12-12	142.7000	142.7000	140.0000	140.0000	-1.046%	9	381	-4.121%
2025-12-10	140.9100	141.4800	140.9100	141.4800	-4.791%	9	387	-5.124%
2025-12-09	148.6000	148.6000	148.6000	148.6000	-6.892%	1	379	-9.670%
2025-12-05	159.6000	159.6000	159.6000	159.6000	+1.961%	1	380	-15.896%
2025-12-04	156.5300	156.5300	156.5300	156.5300	+9.179%	1	381	-14.246%
2025-12-01	143.3700	143.3700	143.3700	143.3700	+3.293%	1	380	-6.375%
2025-11-26	138.8000	138.8000	138.8000	138.8000	+0.217%	4	383	-3.293%
2025-11-25	133.2500	138.5000	133.1000	138.5000	+22.773%	3	383	-3.083%
2025-11-21	110.4000	112.8100	110.4000	112.8100	+0.311%	63	381	+18.988%
2025-11-18	113.3900	113.3900	112.4600	112.4600	-8.680%	6	343	+19.358%
2025-11-17	125.1800	125.1800	123.1500	123.1500	-9.061%	7	338	+8.997%
2025-11-11	134.0200	135.4200	134.0200	135.4200	-2.047%	6	338	-0.879%
2025-11-10	138.2500	138.2500	138.2500	138.2500	+4.735%	1	342	-2.908%
2025-11-07	125.2000	132.0000	125.2000	132.0000	-4.721%	17	343	+1.689%
2025-11-05	138.5500	138.5500	138.5400	138.5400	-0.223%	10	344	-3.111%
2025-11-04	135.8100	144.8200	135.8100	138.8500	-8.663%	35	338	-3.327%
2025-11-03	153.3900	153.3900	152.0200	152.0200	+1.037%	4	338	-11.702%
2025-10-31	151.3100	152.2300	148.9100	150.4600	-6.150%	19	338	-10.787%
2025-10-30	152.2500	165.0000	150.4300	160.3200	-23.034%	92	335	-16.274%
2025-10-27	208.3000	208.3000	208.3000	208.3000	+5.870%	1	333	-35.559%
2025-10-24	196.7500	196.7500	196.7500	196.7500	+7.420%	1	333	-31.776%
2025-10-17	183.1600	183.1600	183.1600	183.1600	-0.839%	2	332	-26.714%
2025-10-13	184.7100	184.7100	184.7100	184.7100	-0.939%	1	334	-27.329%
2025-10-06	186.4600	186.4600	186.4600	186.4600	+0.789%	1	335	-28.011%
2025-10-03	185.0000	185.0000	185.0000	185.0000	-4.021%	1	334	-27.443%
2025-09-30	191.0700	193.2000	191.0700	192.7500	-8.214%	5	334	-30.361%
2025-09-25	208.8500	210.0000	208.8500	210.0000	-1.190%	7	332	-36.081%
2025-09-24	212.5300	212.5300	212.5300	212.5300	-3.702%	1	332	-36.842%
2025-09-22	220.7000	220.7000	220.7000	220.7000	-4.064%	3	331	-39.180%
2025-09-18	231.0000	231.0000	230.0000	230.0500	+13.325%	15	328	-41.652%
2025-09-12	203.0000	203.0000	203.0000	203.0000	-1.217%	1	342	-33.877%
2025-09-11	205.5000	205.5000	205.5000	205.5000	+0.440%	1	341	-34.681%
2025-09-10	204.6000	204.6000	204.6000	204.6000	+2.556%	1	341	-34.394%
2025-09-05	199.5000	199.5000	199.5000	199.5000	-0.200%	1	340	-32.717%
2025-09-04	199.9000	199.9000	199.9000	199.9000	+4.403%	3	341	-32.851%
2025-09-03	191.4700	191.4700	191.4700	191.4700	-0.250%	1	341	-29.895%
2025-09-02	191.5000	191.9500	191.5000	191.9500	-2.191%	5	341	-30.070%
2025-08-29	196.2500	196.2500	196.2500	196.2500	-4.151%	1	336	-31.603%
2025-08-28	204.7500	204.7500	204.7500	204.7500	-2.430%	3	336	-34.442%
2025-08-22	208.2000	209.8500	208.2000	209.8500	+4.533%	2	336	-36.035%
2025-08-20	200.7500	200.7500	200.7500	200.7500	-9.572%	1	336	-33.136%
2025-08-18	222.0000	222.0000	222.0000	222.0000	-4.713%	5	336	-39.536%
2025-08-15	232.9800	232.9800	232.9800	232.9800	+6.384%	1	331	-42.386%
2025-08-07	219.0000	219.0000	219.0000	219.0000	-1.106%	5	330	-38.708%
2025-08-06	221.4500	221.4500	221.4500	221.4500	-0.023%	11	330	-39.386%
2025-08-05	221.6000	221.6000	221.5000	221.5000	-2.208%	2	319	-39.400%
2025-08-04	226.5000	226.5000	226.5000	226.5000	+6.739%	1	319	-40.737%
2025-08-01	220.0500	220.0500	212.2000	212.2000	-7.955%	2	318	-36.744%
2025-07-31	232.9800	232.9800	230.5400	230.5400	+36.301%	4	318	-41.776%
2025-07-30	175.3700	175.4000	168.0700	169.1400	-10.603%	195	321	-20.640%
2025-07-24	189.2000	189.2000	189.2000	189.2000	+1.611%	1	183	-29.054%
2025-07-23	186.2000	186.2000	186.2000	186.2000	+2.027%	1	182	-27.911%
2025-07-22	182.5000	182.5000	182.5000	182.5000	-3.947%	1	183	-26.449%
2025-07-21	190.0000	190.0000	190.0000	190.0000	+5.644%	1	183	-29.353%
2025-07-18	175.4300	179.8500	174.5100	179.8500	-0.751%	44	184	-25.366%
2025-07-17	182.0600	182.0600	181.2100	181.2100	-1.516%	4	159	-25.926%
2025-07-16	186.5000	186.5000	184.0000	184.0000	-3.791%	3	159	-27.049%
2025-07-15	191.2500	191.2500	191.2500	191.2500	-2.573%	2	156	-29.814%
2025-07-14	196.3000	196.3000	196.3000	196.3000	-0.102%	2	154	-31.620%
2025-07-11	194.2000	196.9900	194.2000	196.5000	-0.758%	3	152	-31.690%
2025-07-08	198.0000	198.0000	198.0000	198.0000	-1.542%	6	152	-32.207%
2025-07-07	201.1000	201.1000	201.1000	201.1000	-0.149%	2	152	-33.252%
2025-07-01	211.4000	211.4000	200.1800	201.4000	-6.889%	27	154	-33.352%
2025-06-30	214.4100	216.3000	214.4100	216.3000	+3.617%	5	154	-37.943%
2025-06-27	209.4600	211.3000	208.6500	208.7500	+1.438%	18	152	-35.698%
2025-06-26	201.0100	205.7900	201.0100	205.7900	+5.533%	6	144	-34.773%
2025-06-25	198.0400	198.9500	195.0000	195.0000	-1.241%	4	143	-31.164%
2025-06-24	197.4500	197.4500	197.4500	197.4500	+5.082%	1	143	-32.018%
2025-06-23	182.2700	188.1000	182.2700	187.9000	+4.505%	32	143	-28.563%
2025-06-20	187.6500	187.6500	179.8000	179.8000	-5.448%	38	156	-25.345%
2025-06-18	192.5000	192.5000	189.8900	190.1600	-1.216%	31	175	-29.412%
2025-06-17	196.4700	196.4700	192.5000	192.5000	+1.433%	2	175	-30.270%
2025-06-16	189.7800	189.7800	189.7800	189.7800	+0.402%	10	175	-29.271%
2025-06-12	186.9100	189.0200	186.3500	189.0200	-2.642%	5	175	-28.986%
2025-06-11	195.4500	195.4500	193.9600	194.1500	+0.596%	8	176	-30.863%
2025-06-10	194.8200	194.8200	189.9500	193.0000	-1.228%	7	176	-30.451%
2025-06-09	195.4000	195.4000	195.4000	195.4000	+0.282%	1	176	-31.305%
2025-06-06	194.8200	195.3000	192.3900	194.8500	+5.897%	22	177	-31.111%
2025-06-05	188.3800	189.9900	184.0000	184.0000	-0.685%	40	180	-27.049%
2025-06-04	172.4800	186.0000	172.4800	185.2700	+6.172%	32	166	-27.549%
2025-06-03	172.4400	174.5000	172.4400	174.5000	+0.006%	8	137	-23.077%
2025-06-02	169.0000	176.3800	169.0000	174.4900	+16.017%	42	136	-23.073%
2025-05-30	150.4000	150.4000	150.4000	150.4000	-7.178%	4	144	-10.751%
2025-05-29	162.0300	162.0300	162.0300	162.0300	+9.406%	1	144	-17.157%
2025-05-23	148.1000	148.1000	148.1000	148.1000	-0.269%	2	146	-9.365%
2025-05-20	148.5000	148.5000	148.5000	148.5000	-8.158%	2	146	-9.609%
2025-05-15	161.8300	161.8300	161.6900	161.6900	-2.860%	38	146	-16.983%
2025-05-14	166.6000	166.6000	165.0000	166.4500	-0.686%	4	111	-19.357%
2025-05-13	162.5300	168.2400	162.5300	167.6000	+9.938%	12	108	-19.911%
2025-05-12	148.6300	152.4500	148.6300	152.4500	+15.580%	6	106	-11.951%
2025-05-08	131.9000	131.9000	131.9000	131.9000	+1.814%	1	102	+1.766%
2025-05-02	129.5500	129.5500	129.5500	129.5500	+12.799%	2	103	+3.613%
2025-05-01	109.5700	115.0000	109.5700	114.8500	+21.921%	7	102	+16.874%
2025-04-30	94.2000	94.2000	94.2000	94.2000	-1.413%	1	105	+42.495%
2025-04-25	93.6000	95.5500	91.4100	95.5500	+26.640%	6	104	+40.481%
2025-04-22	70.0000	75.4500	70.0000	75.4500	+7.786%	2	105	+77.906%
2025-04-21	70.8000	70.8000	67.9700	70.0000	-7.895%	19	105	+91.757%
2025-04-17	75.2000	76.0000	74.0000	76.0000	+1.333%	4	107	+76.618%
2025-04-16	81.2500	81.4000	74.0000	75.0000	-27.283%	16	107	+78.973%
2025-04-10	103.1400	103.1400	103.1400	103.1400	-8.279%	1	108	+30.143%
2025-04-09	88.4300	112.4500	88.4300	112.4500	+24.186%	41	107	+19.369%
2025-04-08	94.3300	94.3300	90.5500	90.5500	+5.291%	7	119	+48.239%
2025-04-07	86.0000	86.0000	86.0000	86.0000	-1.523%	1	114	+56.081%
2025-04-04	90.3800	90.6700	83.4500	87.3300	-19.296%	108	114	+53.704%
2025-04-03	106.9500	108.2100	103.5500	108.2100	-15.063%	10	65	+24.046%
2025-04-02	129.1200	129.1200	127.4000	127.4000	+7.529%	2	59	+5.361%
2025-03-31	118.4800	118.4800	118.4800	118.4800	-22.461%	1	58	+13.293%
2025-03-25	152.8000	152.8000	152.8000	152.8000	+4.372%	1	58	-12.153%
2025-03-24	146.4000	146.4000	146.4000	146.4000	+16.190%	2	57	-8.313%
2025-03-18	126.9000	126.9000	126.0000	126.0000	-11.888%	52	57	+6.532%
2025-03-14	143.0000	143.0000	143.0000	143.0000	+5.949%	4	7	-6.133%
2025-03-13	143.0200	143.0200	134.9700	134.9700	-11.478%	11	5	-0.548%
2025-03-12	152.4700	152.4700	152.4700	152.4700	+6.675%	1	5	-11.963%
2025-03-11	142.5100	142.9300	142.5100	142.9300	+2.481%	3	4	-6.087%
2025-03-10	139.4700	139.4700	139.4700	139.4700	0.000%	1	1	-3.757%