Dark

META20271217C710
META Dec 17 2027 710.00 Call (META271217C00710000)
option OPRA

EOD

Jul 22, 2026

115.50-9.476%(-12.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	115.5000	115.5000	115.5000	115.5000	-9.476%	1	402	0.000%
2026-07-20	127.5900	127.5900	127.5900	127.5900	-11.254%	1	402	-9.476%
2026-07-16	145.7300	145.7300	143.7700	143.7700	-4.548%	11	401	-19.663%
2026-07-15	151.9400	155.3500	149.1600	150.6200	+7.647%	221	405	-23.317%
2026-07-10	144.0700	144.0700	139.9200	139.9200	+34.293%	2	293	-17.453%
2026-07-09	104.1900	104.1900	104.1900	104.1900	+6.078%	1	293	+10.855%
2026-07-08	95.9900	98.2200	95.9900	98.2200	+12.715%	3	293	+17.593%
2026-07-02	89.1000	89.1000	87.0500	87.1400	-15.505%	10	288	+32.545%
2026-07-01	98.1700	103.1300	98.1700	103.1300	+51.328%	130	288	+11.995%
2026-06-30	67.9000	68.1500	67.9000	68.1500	+3.698%	2	407	+69.479%
2026-06-26	65.7200	65.7200	65.7200	65.7200	+0.844%	1	406	+75.746%
2026-06-25	68.1500	68.1500	65.1700	65.1700	-9.095%	7	405	+77.229%
2026-06-24	71.7600	71.7600	71.6900	71.6900	-4.196%	10	404	+61.110%
2026-06-23	74.8300	74.8300	74.8300	74.8300	-9.297%	7	404	+54.350%
2026-06-18	82.5500	82.5500	82.4700	82.5000	+3.319%	40	390	+40.000%
2026-06-17	79.8500	79.8500	79.8500	79.8500	-9.621%	1	390	+44.646%
2026-06-15	88.1500	88.3500	88.1500	88.3500	+15.430%	2	390	+30.730%
2026-06-11	73.0000	76.5400	73.0000	76.5400	-2.335%	21	390	+50.901%
2026-06-10	78.3700	78.3700	78.3700	78.3700	-31.375%	1	390	+47.378%
2026-06-04	113.5900	114.2000	113.0000	114.2000	+18.674%	4	391	+1.138%
2026-06-02	96.2300	96.2300	96.2300	96.2300	-0.548%	1	393	+20.025%
2026-06-01	99.9900	99.9900	96.7600	96.7600	-6.962%	2	393	+19.368%
2026-05-29	104.0000	104.0000	104.0000	104.0000	-3.256%	1	393	+11.058%
2026-05-28	107.5000	107.5000	107.5000	107.5000	+13.158%	1	392	+7.442%
2026-05-13	95.0000	95.0000	95.0000	95.0000	+7.967%	5	391	+21.579%
2026-05-12	87.3900	88.1300	87.2400	87.9900	-2.504%	40	391	+31.265%
2026-05-11	90.2500	90.2500	90.2500	90.2500	-8.338%	4	391	+27.978%
2026-05-01	97.5300	98.4600	97.5300	98.4600	-4.361%	2	379	+17.307%
2026-04-30	94.8900	102.9500	94.8900	102.9500	-24.407%	15	379	+12.190%
2026-04-28	136.1900	136.1900	136.1900	136.1900	-1.240%	10	378	-15.192%
2026-04-22	137.9000	137.9000	137.9000	137.9000	-3.956%	1	378	-16.244%
2026-04-17	143.5800	143.5800	143.5800	143.5800	+11.649%	5	379	-19.557%
2026-04-14	128.6000	128.6000	128.6000	128.6000	+15.647%	1	379	-10.187%
2026-04-13	111.0000	111.2000	111.0000	111.2000	+1.478%	3	379	+3.867%
2026-04-10	109.5800	109.5800	109.5800	109.5800	-3.027%	1	379	+5.402%
2026-04-09	110.3000	117.5100	110.3000	113.0000	+2.961%	7	380	+2.212%
2026-04-08	109.7500	109.7500	109.7500	109.7500	+33.435%	5	381	+5.239%
2026-04-02	82.2500	82.2500	82.2500	82.2500	-11.129%	2	384	+40.426%
2026-04-01	89.9000	92.5500	89.9000	92.5500	+23.647%	2	384	+24.797%
2026-03-26	76.0000	76.0000	74.8500	74.8500	-20.659%	4	383	+54.309%
2026-03-24	94.3400	94.3400	94.3400	94.3400	-2.962%	1	380	+22.430%
2026-03-20	97.2200	97.2200	97.2200	97.2200	-1.956%	4	380	+18.803%
2026-03-19	100.6100	100.6100	99.1600	99.1600	-5.110%	9	384	+16.478%
2026-03-18	104.5000	104.5000	104.5000	104.5000	-5.669%	1	382	+10.526%
2026-03-16	110.7800	110.7800	110.7800	110.7800	-0.351%	1	382	+4.261%
2026-03-13	111.1700	111.1700	111.1700	111.1700	-6.556%	5	382	+3.895%
2026-03-12	118.9700	118.9700	118.9700	118.9700	-6.982%	1	379	-2.917%
2026-03-10	127.9000	127.9000	127.9000	127.9000	+8.161%	5	378	-9.695%
2026-02-23	118.2500	118.2500	118.2500	118.2500	+0.135%	1	379	-2.326%
2026-02-17	118.0900	118.0900	118.0900	118.0900	-5.799%	2	380	-2.193%
2026-02-13	124.4500	125.3600	124.4500	125.3600	-3.383%	10	391	-7.865%
2026-02-12	129.7500	129.7500	129.7500	129.7500	-6.486%	9	391	-10.983%
2026-02-11	138.7500	138.7500	138.7500	138.7500	-5.419%	1	391	-16.757%
2026-02-09	144.9000	146.7000	144.9000	146.7000	+12.027%	4	391	-21.268%
2026-02-06	130.9500	130.9500	130.9500	130.9500	-4.833%	2	390	-11.798%
2026-02-05	137.6000	137.6000	137.6000	137.6000	-1.644%	1	388	-16.061%
2026-02-04	138.6000	139.9000	135.7500	139.9000	-14.251%	3	387	-17.441%
2026-02-03	163.1500	163.1500	163.1500	163.1500	+2.558%	1	388	-29.206%
2026-02-02	161.8300	161.8300	159.0800	159.0800	-5.168%	3	387	-27.395%
2026-01-30	167.7500	167.7500	167.7500	167.7500	-7.223%	1	387	-31.148%
2026-01-29	180.8100	180.8100	180.8100	180.8100	+24.800%	1	386	-36.121%
2026-01-27	144.8800	144.8800	144.8800	144.8800	-1.409%	2	387	-20.279%
2026-01-26	146.6000	147.7000	146.3500	146.9500	+6.362%	11	389	-21.402%
2026-01-23	138.1600	138.1600	138.1600	138.1600	+21.781%	10	386	-16.401%
2026-01-16	113.4500	113.4500	113.4500	113.4500	+3.949%	1	396	+1.807%
2026-01-15	109.1400	109.1400	109.1400	109.1400	-12.168%	1	396	+5.827%
2026-01-08	124.2500	124.4300	124.2500	124.2600	-2.945%	4	396	-7.050%
2026-01-07	128.0300	128.0300	128.0300	128.0300	-0.944%	1	394	-9.787%
2026-01-02	129.9200	130.3300	129.2500	129.2500	-5.471%	44	395	-10.638%
2025-12-31	136.7300	136.7300	136.7300	136.7300	-1.562%	2	440	-15.527%
2025-12-30	138.9000	138.9000	138.9000	138.9000	+2.290%	82	440	-16.847%
2025-12-26	135.7900	135.7900	135.7900	135.7900	-3.249%	1	522	-14.942%
2025-12-23	140.3500	140.3500	140.3500	140.3500	+1.277%	1	523	-17.706%
2025-12-22	138.5800	138.5800	138.5800	138.5800	-2.648%	1	522	-16.655%
2025-12-19	142.3500	142.3500	142.3500	142.3500	+0.722%	1	522	-18.862%
2025-12-18	143.1100	143.1100	141.3300	141.3300	+6.939%	61	521	-18.276%
2025-12-12	132.1600	132.1600	132.1600	132.1600	-2.895%	5	538	-12.606%
2025-12-11	136.1000	136.1000	136.1000	136.1000	-0.838%	38	543	-15.136%
2025-12-10	137.2500	137.2500	137.2500	137.2500	-2.797%	2	505	-15.847%
2025-12-09	140.7000	142.2900	140.7000	141.2000	-6.086%	5	503	-18.201%
2025-12-08	150.3500	150.3500	150.3500	150.3500	-1.378%	1	507	-23.179%
2025-12-05	152.4500	152.4500	152.4500	152.4500	+3.531%	5	507	-24.237%
2025-12-04	147.2500	147.2500	147.2500	147.2500	+9.585%	1	507	-21.562%
2025-12-03	135.0000	135.0000	134.3700	134.3700	-1.278%	4	508	-14.043%
2025-12-02	133.1700	136.1100	133.1700	136.1100	+2.338%	11	511	-15.142%
2025-12-01	133.0000	133.0000	133.0000	133.0000	-0.113%	2	522	-13.158%
2025-11-28	133.1500	133.1500	133.1500	133.1500	+1.641%	8	522	-13.256%
2025-11-26	131.0000	131.0000	131.0000	131.0000	+1.065%	1	514	-11.832%
2025-11-25	126.5300	129.6200	126.5300	129.6200	+10.616%	44	514	-10.893%
2025-11-24	107.0500	120.8000	107.0500	117.1800	+10.558%	111	550	-1.434%
2025-11-21	105.8400	106.6000	105.8400	105.9900	+0.028%	51	497	+8.973%
2025-11-20	115.7500	115.7500	105.9600	105.9600	+0.076%	27	495	+9.003%
2025-11-19	106.7000	106.7000	105.8200	105.8800	-0.470%	7	495	+9.086%
2025-11-18	107.7100	107.7100	106.3800	106.3800	-6.619%	4	499	+8.573%
2025-11-17	115.2500	115.2500	113.9200	113.9200	-5.130%	2	501	+1.387%
2025-11-13	120.9400	120.9400	120.0800	120.0800	-0.324%	3	501	-3.814%
2025-11-12	124.4000	124.4000	120.4700	120.4700	-5.380%	25	503	-4.126%
2025-11-11	127.3200	127.3200	127.3200	127.3200	-3.399%	1	481	-9.284%
2025-11-10	131.8000	131.8000	131.8000	131.8000	+6.859%	1	481	-12.367%
2025-11-07	123.3400	123.3400	123.3400	123.3400	-2.989%	1	481	-6.356%
2025-11-06	127.9000	127.9000	127.1200	127.1400	-6.631%	4	481	-9.155%
2025-11-05	136.1700	136.1700	136.1700	136.1700	+2.561%	1	483	-15.180%
2025-11-04	137.5400	137.5400	132.7700	132.7700	-8.067%	3	483	-13.007%
2025-11-03	143.2500	144.4200	143.2500	144.4200	-1.278%	6	485	-20.025%
2025-10-31	146.2900	146.2900	146.2900	146.2900	-2.473%	1	485	-21.047%
2025-10-30	144.5000	158.3700	142.0800	150.0000	-24.737%	36	484	-23.000%
2025-10-29	199.3000	199.3000	199.3000	199.3000	-0.846%	1	496	-42.047%
2025-10-28	201.0000	201.0000	201.0000	201.0000	+6.915%	2	497	-42.537%
2025-10-24	188.0000	188.0000	188.0000	188.0000	-0.265%	1	497	-38.564%
2025-10-23	190.3500	190.3500	188.5000	188.5000	+8.165%	2	497	-38.727%
2025-10-17	176.0000	176.0000	173.1600	174.2700	+0.357%	5	499	-33.724%
2025-10-16	178.3500	182.0600	170.9300	173.6500	-4.309%	6	496	-33.487%
2025-10-15	181.4700	181.4700	181.4700	181.4700	+3.697%	1	496	-36.353%
2025-10-13	172.2300	175.0000	172.2300	175.0000	+1.981%	3	496	-34.000%
2025-10-10	174.4600	174.4600	171.6000	171.6000	-7.508%	7	495	-32.692%
2025-10-09	185.5400	185.5400	185.5300	185.5300	+5.475%	109	495	-37.746%
2025-10-08	175.9000	175.9000	175.9000	175.9000	+2.149%	1	386	-34.338%
2025-10-07	175.0600	175.0700	172.2000	172.2000	-2.739%	12	385	-32.927%
2025-10-06	162.4500	177.0500	161.6500	177.0500	+1.171%	17	385	-34.764%
2025-10-03	175.0000	175.0000	175.0000	175.0000	-3.036%	1	381	-34.000%
2025-10-02	180.4800	180.4800	180.4800	180.4800	+2.955%	4	381	-36.004%
2025-10-01	169.8700	177.0000	169.8700	175.3000	-13.645%	5	379	-34.113%
2025-09-24	203.0000	203.0000	203.0000	203.0000	-4.695%	2	381	-43.103%
2025-09-19	213.0000	213.0000	213.0000	213.0000	+0.353%	1	381	-45.775%
2025-09-17	212.2500	212.2500	212.2500	212.2500	+0.071%	1	381	-45.583%
2025-09-16	207.8800	212.1000	207.8800	212.1000	+2.896%	61	380	-45.545%
2025-09-15	206.1300	206.1300	206.1300	206.1300	+6.814%	2	338	-43.967%
2025-09-12	190.3300	193.0500	190.3300	192.9800	-1.213%	6	340	-40.149%
2025-09-11	195.2000	195.3500	195.2000	195.3500	-0.118%	2	339	-40.875%
2025-09-10	197.9200	197.9200	195.5800	195.5800	-3.655%	4	338	-40.945%
2025-09-09	198.5100	203.0000	198.5100	203.0000	+1.959%	2	339	-43.103%
2025-09-08	199.1000	199.1000	199.1000	199.1000	+3.161%	5	340	-41.989%
2025-09-05	193.0000	193.0000	193.0000	193.0000	+1.371%	1	345	-40.155%
2025-09-04	190.3900	190.3900	190.3900	190.3900	+1.731%	1	346	-39.335%
2025-08-29	187.1500	187.1500	187.1500	187.1500	-4.026%	1	345	-38.285%
2025-08-28	195.0000	195.0000	195.0000	195.0000	+0.671%	1	345	-40.769%
2025-08-27	193.7000	193.7000	193.7000	193.7000	-2.221%	2	345	-40.372%
2025-08-26	195.0000	198.3000	195.0000	198.1000	-1.418%	5	344	-41.696%
2025-08-25	198.0000	200.9500	198.0000	200.9500	+1.081%	2	344	-42.523%
2025-08-22	198.8000	198.8000	198.8000	198.8000	+5.185%	1	343	-41.901%
2025-08-21	189.0000	189.0000	189.0000	189.0000	-0.839%	83	343	-38.889%
2025-08-20	190.6000	190.6000	190.6000	190.6000	-4.086%	3	307	-39.402%
2025-08-19	201.0500	201.0500	198.7200	198.7200	-5.998%	7	307	-41.878%
2025-08-11	211.4000	211.4000	211.4000	211.4000	+1.197%	1	305	-45.364%
2025-08-08	211.9000	211.9000	208.9000	208.9000	-2.878%	2	305	-44.710%
2025-08-07	215.0900	215.0900	215.0900	215.0900	+1.458%	1	306	-46.302%
2025-08-05	221.1100	221.1100	211.5000	212.0000	+0.832%	7	305	-45.519%
2025-08-04	210.2500	210.2500	210.2500	210.2500	+6.187%	1	311	-45.065%
2025-08-01	204.2300	204.2300	198.0000	198.0000	-9.312%	6	311	-41.667%
2025-07-31	213.1700	224.2600	212.8000	218.3300	+34.980%	44	310	-47.098%
2025-07-30	165.5600	165.7800	158.5000	161.7500	-3.972%	45	333	-28.594%
2025-07-29	175.9000	176.1100	168.4400	168.4400	-4.132%	18	313	-31.430%
2025-07-28	177.2900	179.2500	175.7000	175.7000	-0.170%	13	300	-34.263%
2025-07-25	178.4100	181.0000	176.0000	176.0000	-1.676%	53	289	-34.375%
2025-07-24	181.5500	181.5500	177.9500	179.0000	+1.878%	20	264	-35.475%
2025-07-23	174.5000	175.7000	174.5000	175.7000	+0.861%	6	251	-34.263%
2025-07-22	170.9800	174.2000	170.9800	174.2000	-2.947%	6	248	-33.697%
2025-07-21	179.8700	180.4000	177.9900	179.4900	+3.956%	7	246	-35.651%
2025-07-17	173.9500	173.9500	172.6600	172.6600	-0.998%	18	242	-33.106%
2025-07-16	178.0800	178.0800	174.2000	174.4000	-8.748%	13	226	-33.773%
2025-07-14	190.8000	191.1300	186.3200	191.1200	+1.025%	8	217	-39.567%
2025-07-10	189.1800	189.1800	189.1800	189.1800	-3.984%	1	218	-38.947%
2025-07-09	199.2400	199.2400	197.0300	197.0300	+2.995%	7	219	-41.379%
2025-07-07	192.9000	192.9000	191.3000	191.3000	+0.737%	18	219	-39.624%
2025-07-03	196.1000	196.1000	189.4000	189.9000	+0.503%	33	202	-39.179%
2025-07-02	187.5000	191.9000	187.5000	188.9500	-2.200%	29	202	-38.873%
2025-07-01	202.7100	202.7100	189.7000	193.2000	-5.341%	6	181	-40.217%
2025-06-30	208.5000	210.4000	204.1000	204.1000	+2.563%	16	180	-43.410%
2025-06-27	199.8500	202.7300	199.0000	199.0000	+1.293%	66	176	-41.960%
2025-06-26	187.6000	197.9800	187.6000	196.4600	+6.356%	122	194	-41.209%
2025-06-25	190.1000	190.1000	184.5000	184.7200	-1.640%	98	163	-37.473%
2025-06-24	184.7500	187.8000	184.2000	187.8000	+4.887%	51	158	-38.498%
2025-06-23	172.5600	179.0500	172.5600	179.0500	+2.885%	2	175	-35.493%
2025-06-20	174.0600	174.0600	173.4100	174.0300	-3.638%	8	173	-33.632%
2025-06-18	180.6000	180.6000	180.6000	180.6000	-3.531%	2	175	-36.047%
2025-06-17	188.2000	188.2000	187.2100	187.2100	+0.613%	2	175	-38.305%
2025-06-16	185.0000	186.0700	185.0000	186.0700	+7.961%	4	174	-37.927%
2025-06-13	177.8000	178.3000	172.3500	172.3500	-4.489%	100	178	-32.985%
2025-06-12	177.9500	180.4500	177.4600	180.4500	-0.359%	12	181	-35.993%
2025-06-11	187.7300	189.3000	181.1000	181.1000	-2.240%	4	176	-36.223%
2025-06-10	186.0200	186.0200	183.4300	185.2500	-0.301%	22	176	-37.652%
2025-06-09	185.5500	185.8100	185.5500	185.8100	+0.156%	4	157	-37.840%
2025-06-06	185.9200	186.8000	183.6000	185.5200	+2.878%	122	155	-37.743%
2025-06-05	182.8500	182.8500	180.3300	180.3300	+1.795%	10	173	-35.951%
2025-06-04	172.4200	177.1500	172.4200	177.1500	+7.461%	69	180	-34.801%
2025-06-03	169.0500	169.0500	164.8500	164.8500	-0.985%	6	124	-29.936%
2025-06-02	164.0500	166.4900	164.0500	166.4900	+11.090%	2	125	-30.626%
2025-05-29	151.7500	151.9000	148.0000	149.8700	+3.074%	5	124	-22.933%
2025-05-22	145.0000	145.4000	145.0000	145.4000	+1.678%	9	126	-20.564%
2025-05-20	143.5000	144.7500	143.0000	143.0000	-2.721%	7	117	-19.231%
2025-05-19	147.0000	147.0000	147.0000	147.0000	+4.130%	2	117	-21.429%
2025-05-16	144.0000	144.0000	141.1700	141.1700	-7.852%	8	117	-18.184%
2025-05-15	153.1500	153.2000	153.1500	153.2000	-3.130%	50	117	-24.608%
2025-05-14	159.3600	159.3600	158.1500	158.1500	+11.877%	38	67	-26.968%
2025-05-12	136.3400	141.3600	136.3400	141.3600	+19.120%	19	102	-18.294%
2025-05-09	118.6700	118.6700	118.6700	118.6700	-0.017%	2	87	-2.671%
2025-05-07	119.7100	119.7100	118.6900	118.6900	+0.118%	21	88	-2.688%
2025-05-06	118.5500	118.5500	118.5500	118.5500	-2.444%	1	68	-2.573%
2025-05-02	114.6000	121.5200	114.6000	121.5200	+8.210%	26	67	-4.954%
2025-05-01	112.3000	112.3000	112.3000	112.3000	+57.173%	1	66	+2.850%
2025-04-22	71.4500	71.4500	71.4500	71.4500	+10.999%	5	66	+61.652%
2025-04-21	64.3700	64.3700	64.3700	64.3700	-11.822%	1	61	+79.431%
2025-04-17	72.9300	73.0000	72.0000	73.0000	+3.989%	16	55	+58.219%
2025-04-16	74.4500	74.4500	70.2000	70.2000	-10.993%	12	55	+64.530%
2025-04-15	78.8700	78.8700	78.8700	78.8700	-7.364%	1	67	+46.444%
2025-04-14	85.7000	85.7000	85.1400	85.1400	-4.552%	3	66	+35.659%
2025-04-08	98.0000	98.0000	89.2000	89.2000	+21.361%	3	66	+29.484%
2025-04-07	73.5000	73.5000	73.5000	73.5000	-11.446%	11	66	+57.143%
2025-04-04	85.2400	88.3700	83.0000	83.0000	-12.132%	34	55	+39.157%
2025-04-03	98.4300	98.4300	94.4600	94.4600	-21.934%	11	54	+22.274%
2025-04-01	121.0000	121.0000	121.0000	121.0000	+1.391%	1	43	-4.545%
2025-03-31	107.1000	119.3400	107.1000	119.3400	+0.819%	12	44	-3.218%
2025-03-28	119.2700	119.2700	118.1800	118.3700	-10.967%	132	44	-2.425%
2025-03-26	141.7500	141.7500	132.9500	132.9500	-10.832%	3	38	-13.125%
2025-03-25	149.1000	149.1000	149.1000	149.1000	+18.881%	30	39	-22.535%
2025-03-20	125.4200	125.4200	125.4200	125.4200	+1.967%	1	9	-7.909%
2025-03-19	123.0000	123.0000	123.0000	123.0000	-10.219%	2	9	-6.098%
2025-03-14	137.0000	137.0000	137.0000	137.0000	+6.021%	2	8	-15.693%
2025-03-13	129.2200	129.2200	129.2200	129.2200	-14.395%	2	8	-10.618%
2025-03-12	150.9500	150.9500	150.9500	150.9500	+12.272%	2	6	-23.485%
2025-03-11	134.4500	134.4500	134.4500	134.4500	+2.587%	2	6	-14.094%
2025-03-10	139.7300	139.7300	131.0600	131.0600	-13.435%	7	7	-11.872%
2025-03-07	151.4000	151.4000	151.4000	151.4000	0.000%	2	1	-23.712%