Dark

META20271217C720
META Dec 17 2027 720.00 Call (META271217C00720000)
option OPRA

EOD

Jul 23, 2026

105.83-28.007%(-41.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	102.8900	105.8300	102.8900	105.8300	-28.007%	2	1,193	0.000%
2026-07-15	140.0000	150.0000	140.0000	147.0000	+10.985%	9	1,193	-28.007%
2026-07-14	132.4500	132.4500	132.4500	132.4500	-5.278%	1	1,194	-20.098%
2026-07-10	130.0200	141.0000	130.0200	139.8300	+27.675%	57	1,193	-24.315%
2026-07-09	109.5200	109.5200	109.5200	109.5200	+15.102%	1	1,203	-3.369%
2026-07-08	95.1500	95.1500	95.1500	95.1500	+13.274%	1	1,204	+11.224%
2026-07-02	86.2500	86.2500	82.7000	84.0000	-16.996%	25	1,183	+25.988%
2026-07-01	93.0500	101.2000	93.0500	101.2000	+54.268%	2	1,183	+4.575%
2026-06-26	65.6000	65.6000	65.6000	65.6000	+4.127%	1	1,183	+61.326%
2026-06-25	65.8000	67.3000	63.0000	63.0000	-12.863%	5	1,183	+67.984%
2026-06-23	72.6800	74.7000	72.0000	72.3000	-2.284%	991	1,179	+46.376%
2026-06-22	77.0000	77.0000	73.9900	73.9900	-5.384%	5	1,265	+43.033%
2026-06-18	78.7500	78.7500	78.0000	78.2000	-2.250%	992	306	+35.332%
2026-06-17	80.0000	80.0000	80.0000	80.0000	-7.085%	2	306	+32.288%
2026-06-15	86.2000	86.2000	86.1000	86.1000	+16.022%	2	306	+22.915%
2026-06-11	71.7500	74.2100	71.7500	74.2100	-2.355%	3	305	+42.609%
2026-06-10	77.7500	77.7500	76.0000	76.0000	-14.173%	2	304	+39.250%
2026-06-09	88.5500	88.5500	88.5500	88.5500	+7.268%	1	303	+19.514%
2026-06-08	82.5500	82.5500	82.5500	82.5500	-0.542%	1	303	+28.201%
2026-06-05	93.5000	93.5000	83.0000	83.0000	-24.062%	3	303	+27.506%
2026-06-04	109.3000	109.3000	109.3000	109.3000	+17.527%	1	301	-3.175%
2026-06-01	94.0000	94.0000	93.0000	93.0000	-12.676%	6	301	+13.796%
2026-05-28	105.0000	106.5000	105.0000	106.5000	+21.437%	10	298	-0.629%
2026-05-26	87.7000	87.7000	87.7000	87.7000	-0.680%	10	295	+20.673%
2026-05-20	86.8000	88.3000	86.8000	88.3000	-2.139%	2	305	+19.853%
2026-05-18	90.2300	90.2300	90.2300	90.2300	-4.901%	1	307	+17.289%
2026-05-14	94.8800	94.8800	94.8800	94.8800	+12.311%	3	307	+11.541%
2026-05-12	85.5500	85.5500	84.2000	84.4800	-0.903%	8	307	+25.272%
2026-05-11	85.0000	85.2500	85.0000	85.2500	-5.853%	2	307	+24.141%
2026-05-08	91.0000	91.6500	90.5500	90.5500	-4.220%	6	305	+16.875%
2026-05-04	94.5400	94.5400	94.5400	94.5400	-2.385%	1	301	+11.942%
2026-04-30	90.0000	96.8500	90.0000	96.8500	-25.859%	36	301	+9.272%
2026-04-29	128.0000	130.6300	128.0000	130.6300	+2.055%	8	275	-18.985%
2026-04-28	132.1400	132.1400	128.0000	128.0000	-5.584%	11	277	-17.320%
2026-04-27	135.6800	135.6800	135.5700	135.5700	+5.420%	18	278	-21.937%
2026-04-24	128.6000	128.6000	128.6000	128.6000	+3.710%	1	278	-17.706%
2026-04-23	127.5000	127.5000	124.0000	124.0000	-6.767%	5	277	-14.653%
2026-04-22	133.0000	133.0000	133.0000	133.0000	+1.295%	1	278	-20.429%
2026-04-21	131.6000	131.6000	130.3000	131.3000	-5.540%	3	277	-19.398%
2026-04-17	138.8000	139.0000	138.8000	139.0000	+3.770%	3	277	-23.863%
2026-04-16	133.7400	133.9500	133.0500	133.9500	+0.639%	8	274	-20.993%
2026-04-15	134.2900	134.2900	133.1000	133.1000	+5.010%	3	269	-20.488%
2026-04-14	128.3000	128.3000	126.0500	126.7500	+17.361%	6	271	-16.505%
2026-04-13	108.0000	108.0000	108.0000	108.0000	-2.886%	2	275	-2.009%
2026-04-10	114.2800	114.2800	111.2100	111.2100	+1.981%	5	277	-4.838%
2026-04-09	109.0500	109.0500	109.0500	109.0500	+18.533%	1	272	-2.953%
2026-04-08	93.5000	93.5000	92.0000	92.0000	+8.235%	12	271	+15.033%
2026-04-06	85.0000	85.0000	85.0000	85.0000	+8.211%	1	270	+24.506%
2026-04-02	78.5500	78.5500	78.5500	78.5500	-9.191%	1	269	+34.729%
2026-04-01	85.1300	86.5000	85.1300	86.5000	+33.077%	6	269	+22.347%
2026-03-30	65.0000	65.0000	65.0000	65.0000	+5.093%	1	268	+62.815%
2026-03-27	65.6200	65.6200	61.6700	61.8500	-13.858%	25	268	+71.108%
2026-03-26	72.2000	72.5700	71.8000	71.8000	-21.324%	7	253	+47.396%
2026-03-24	91.2600	91.2600	91.2600	91.2600	-5.538%	5	257	+15.965%
2026-03-23	96.6100	96.6100	96.6100	96.6100	+6.282%	1	257	+9.544%
2026-03-20	90.9000	90.9000	90.9000	90.9000	-5.312%	1	257	+16.425%
2026-03-19	96.0000	96.0000	96.0000	96.0000	-13.514%	1	256	+10.240%
2026-03-17	111.0000	111.0000	111.0000	111.0000	+0.217%	1	257	-4.658%
2026-03-16	110.7600	110.7600	110.7600	110.7600	+9.112%	6	258	-4.451%
2026-03-13	101.9000	101.9000	101.5100	101.5100	-12.090%	2	258	+4.256%
2026-03-12	115.4700	115.4700	115.4700	115.4700	-6.856%	6	258	-8.348%
2026-03-10	123.9700	123.9700	123.9700	123.9700	+13.349%	10	252	-14.633%
2026-03-09	109.3700	109.3700	109.3700	109.3700	-16.511%	2	252	-3.237%
2026-03-05	131.0000	131.0000	131.0000	131.0000	+0.383%	3	252	-19.214%
2026-03-04	130.5000	130.5000	130.5000	130.5000	+7.762%	3	252	-18.904%
2026-03-02	121.1000	121.1000	121.1000	121.1000	+5.030%	8	249	-12.609%
2026-02-27	115.3000	115.3000	115.3000	115.3000	-4.236%	8	249	-8.213%
2026-02-23	120.9100	120.9100	120.4000	120.4000	+1.304%	2	249	-12.101%
2026-02-19	118.8500	118.8500	118.8500	118.8500	+3.790%	6	248	-10.955%
2026-02-17	113.5500	114.5100	111.9300	114.5100	-9.119%	5	249	-7.580%
2026-02-12	122.7500	126.0000	122.4700	126.0000	-10.365%	18	248	-16.008%
2026-02-09	134.6700	140.5700	134.6700	140.5700	+11.219%	2	251	-24.714%
2026-02-06	121.2000	126.3900	121.2000	126.3900	-2.978%	3	251	-16.267%
2026-02-05	130.2700	130.2700	130.2700	130.2700	-4.599%	1	251	-18.761%
2026-02-04	136.5500	136.5500	136.5500	136.5500	-13.247%	1	252	-22.497%
2026-02-02	159.0000	159.0000	157.4000	157.4000	-3.436%	12	252	-32.764%
2026-01-30	163.0000	163.0000	163.0000	163.0000	-9.444%	1	253	-35.074%
2026-01-29	168.0000	180.0000	168.0000	180.0000	+27.877%	10	253	-41.206%
2026-01-28	139.9000	140.7600	139.9000	140.7600	+1.485%	20	254	-24.815%
2026-01-27	138.7000	138.7000	138.7000	138.7000	+3.046%	1	244	-23.699%
2026-01-23	134.3700	134.6000	134.3700	134.6000	+6.953%	11	244	-21.374%
2026-01-22	117.8400	125.8500	117.7900	125.8500	+20.604%	22	245	-15.908%
2026-01-21	105.2300	105.2300	104.3500	104.3500	+2.254%	2	245	+1.418%
2026-01-20	102.0500	102.0500	102.0500	102.0500	-4.492%	2	244	+3.704%
2026-01-14	106.8500	106.8500	106.8500	106.8500	-3.912%	4	246	-0.955%
2026-01-13	111.2000	111.2000	111.2000	111.2000	-9.520%	3	246	-4.829%
2026-01-12	122.9000	122.9000	122.9000	122.9000	-1.601%	1	246	-13.889%
2026-01-09	124.9000	124.9000	124.9000	124.9000	+3.738%	1	247	-15.268%
2026-01-08	120.4000	120.4000	120.4000	120.4000	-7.831%	1	247	-12.101%
2026-01-06	131.6100	131.6100	130.6300	130.6300	+3.281%	5	247	-18.985%
2026-01-02	126.1700	126.4800	126.1700	126.4800	-5.893%	5	249	-16.327%
2025-12-30	134.5000	134.5000	134.4000	134.4000	-1.075%	3	244	-21.257%
2025-12-22	135.8600	135.8600	135.8600	135.8600	-1.544%	3	245	-22.104%
2025-12-19	137.9900	137.9900	137.9900	137.9900	+7.435%	1	245	-23.306%
2025-12-12	128.4400	128.4400	128.4400	128.4400	-2.991%	14	245	-17.604%
2025-12-11	132.4000	132.4000	132.4000	132.4000	-3.039%	38	259	-20.068%
2025-12-09	140.1000	140.1000	136.0000	136.5500	-4.837%	53	297	-22.497%
2025-12-05	143.4900	143.4900	143.4900	143.4900	-0.139%	1	283	-26.246%
2025-12-04	144.7500	144.7500	143.6900	143.6900	+10.872%	88	283	-26.348%
2025-12-01	129.2300	129.6000	129.2300	129.6000	-1.967%	51	321	-18.341%
2025-11-28	132.7000	132.7000	132.2000	132.2000	+4.904%	3	321	-19.947%
2025-11-25	126.0200	126.0200	126.0200	126.0200	+10.660%	38	321	-16.021%
2025-11-24	104.1000	113.8800	104.1000	113.8800	+10.008%	88	321	-7.069%
2025-11-21	105.1000	105.1000	99.3500	103.5200	+1.282%	58	309	+2.231%
2025-11-20	103.9000	103.9000	102.2100	102.2100	-0.458%	2	269	+3.542%
2025-11-19	103.9300	104.2500	102.6800	102.6800	-6.655%	6	270	+3.068%
2025-11-18	104.4000	110.0000	104.4000	110.0000	-3.989%	6	270	-3.791%
2025-11-17	114.2100	114.5700	114.2100	114.5700	-2.469%	3	275	-7.629%
2025-11-14	110.8200	117.4700	110.8200	117.4700	+2.015%	16	275	-9.909%
2025-11-13	115.5000	115.5500	115.1500	115.1500	-1.808%	6	289	-8.094%
2025-11-12	117.2700	117.2700	117.2700	117.2700	-6.192%	22	295	-9.755%
2025-11-11	125.0100	125.0100	125.0100	125.0100	-1.233%	1	295	-15.343%
2025-11-10	126.5700	126.5700	126.5700	126.5700	+5.037%	22	295	-16.386%
2025-11-07	114.3000	120.5000	112.8500	120.5000	-1.857%	6	295	-12.174%
2025-11-06	122.7800	122.7800	122.7800	122.7800	-8.030%	1	294	-13.805%
2025-11-05	127.8300	133.5000	127.8300	133.5000	+4.632%	12	294	-20.727%
2025-11-04	131.8200	131.8200	127.5900	127.5900	-8.727%	6	293	-17.055%
2025-11-03	139.7900	139.7900	139.7900	139.7900	-0.942%	1	292	-24.294%
2025-10-31	144.9800	144.9800	141.0000	141.1200	-8.648%	7	292	-25.007%
2025-10-30	141.0000	154.4800	141.0000	154.4800	-20.182%	14	292	-31.493%
2025-10-29	192.5200	193.5400	192.5200	193.5400	-0.825%	3	288	-45.319%
2025-10-28	195.5100	196.5400	195.1500	195.1500	+1.114%	15	289	-45.770%
2025-10-27	193.9700	193.9700	193.0000	193.0000	+6.571%	5	295	-45.166%
2025-10-22	182.2000	182.2000	176.2500	181.1000	-0.778%	4	295	-41.563%
2025-10-21	182.5200	182.5200	182.5200	182.5200	+1.394%	5	296	-42.017%
2025-10-20	180.0100	180.0100	180.0100	180.0100	+4.323%	3	298	-41.209%
2025-10-17	172.5500	172.5500	172.5500	172.5500	-2.431%	2	299	-38.667%
2025-10-15	176.2000	176.8500	176.2000	176.8500	+4.645%	3	297	-40.158%
2025-10-14	169.3000	170.2000	169.0000	169.0000	-0.903%	4	298	-37.379%
2025-10-13	170.5400	170.5400	170.5400	170.5400	+0.377%	1	299	-37.944%
2025-10-10	180.0000	180.0000	169.9000	169.9000	-4.967%	8	299	-37.710%
2025-10-09	177.0500	178.7800	177.0500	178.7800	+3.521%	17	292	-40.804%
2025-10-08	172.7000	172.7000	172.7000	172.7000	+4.667%	1	292	-38.720%
2025-10-07	168.9200	169.3600	165.0000	165.0000	-4.181%	5	291	-35.861%
2025-10-06	171.5000	172.2000	171.5000	172.2000	+2.196%	2	291	-38.542%
2025-10-03	168.6000	168.6000	168.5000	168.5000	-3.852%	3	290	-37.193%
2025-10-02	173.9000	175.9500	171.7500	175.2500	+3.179%	11	290	-39.612%
2025-10-01	166.0000	169.8600	166.0000	169.8500	-4.380%	10	290	-37.692%
2025-09-30	177.6300	177.6300	177.6300	177.6300	-14.683%	1	289	-40.421%
2025-09-16	201.7500	208.2000	201.7500	208.2000	+8.687%	2	289	-49.169%
2025-09-12	191.5000	191.5600	191.5000	191.5600	+0.821%	3	289	-44.754%
2025-09-11	189.9000	190.0000	189.9000	190.0000	+0.243%	2	289	-44.300%
2025-09-10	189.5400	189.5400	189.5400	189.5400	-4.176%	5	289	-44.165%
2025-09-09	197.8000	197.8000	197.8000	197.8000	+4.253%	1	284	-46.496%
2025-09-05	188.8700	189.7300	188.8700	189.7300	+9.424%	10	284	-44.221%
2025-09-02	173.3900	173.3900	173.3900	173.3900	-9.172%	1	287	-38.964%
2025-08-27	190.9000	190.9000	190.9000	190.9000	-1.318%	2	287	-44.563%
2025-08-26	193.4500	193.4500	193.4500	193.4500	-1.049%	1	289	-45.293%
2025-08-22	195.5000	195.5000	195.5000	195.5000	+0.303%	1	289	-45.867%
2025-08-19	197.6800	197.6800	194.8000	194.9100	-4.596%	10	289	-45.703%
2025-08-18	212.7500	212.7500	204.3000	204.3000	-6.060%	4	287	-48.199%
2025-08-14	220.0000	220.0000	217.4800	217.4800	-0.789%	5	288	-51.338%
2025-08-13	218.5500	219.2100	218.5500	219.2100	-1.700%	3	288	-51.722%
2025-08-12	221.3000	223.0000	221.3000	223.0000	+6.954%	5	291	-52.543%
2025-08-11	207.0000	208.5000	207.0000	208.5000	+1.312%	4	293	-49.242%
2025-08-08	202.2000	205.8000	202.2000	205.8000	-0.097%	2	290	-48.576%
2025-08-07	209.4100	209.4100	206.0000	206.0000	-2.826%	2	290	-48.626%
2025-08-06	208.9500	211.9900	208.9500	211.9900	+4.162%	41	290	-50.078%
2025-08-04	200.0500	203.5200	200.0500	203.5200	+4.907%	5	291	-48.000%
2025-08-01	204.3300	204.3300	194.0000	194.0000	-8.753%	13	288	-45.448%
2025-07-31	200.9000	218.5000	200.9000	212.6100	+34.931%	60	289	-50.223%
2025-07-30	162.0000	162.1500	157.5700	157.5700	-3.921%	16	290	-32.836%
2025-07-29	182.2500	182.2500	164.0000	164.0000	-4.939%	31	282	-35.470%
2025-07-28	172.6500	176.5500	172.5200	172.5200	-0.289%	19	281	-38.656%
2025-07-25	174.5600	175.0600	173.0200	173.0200	-0.871%	4	265	-38.834%
2025-07-24	177.5000	177.5000	174.5400	174.5400	+4.778%	4	263	-39.366%
2025-07-22	171.0000	171.0000	166.5800	166.5800	-3.588%	2	259	-36.469%
2025-07-21	172.7700	172.7800	172.7700	172.7800	+4.336%	2	258	-38.749%
2025-07-18	165.4500	165.6000	164.5500	165.6000	-1.317%	3	257	-36.093%
2025-07-17	167.1800	168.7000	167.1800	167.8100	-1.143%	4	257	-36.935%
2025-07-16	177.2700	177.2700	169.7500	169.7500	-5.168%	3	257	-37.655%
2025-07-15	180.5500	180.5500	179.0000	179.0000	-1.648%	11	258	-40.877%
2025-07-14	181.8200	185.2000	181.8200	182.0000	+0.193%	7	258	-41.852%
2025-07-11	180.4000	183.2700	180.4000	181.6500	-2.783%	8	257	-41.740%
2025-07-10	188.4000	188.6500	184.0000	186.8500	-4.268%	11	250	-43.361%
2025-07-09	191.5000	195.1800	191.5000	195.1800	+5.315%	7	241	-45.778%
2025-07-08	185.3300	185.3300	185.3300	185.3300	-0.707%	2	241	-42.896%
2025-07-07	184.0000	189.2000	184.0000	186.6500	+0.027%	11	239	-43.300%
2025-07-03	186.6300	186.6300	185.7500	186.6000	+1.967%	4	230	-43.285%
2025-07-02	185.5300	185.5300	183.0000	183.0000	-2.840%	9	230	-42.169%
2025-07-01	197.4400	197.4400	185.0000	188.3500	-5.018%	25	230	-43.812%
2025-06-30	201.0000	205.5300	198.3000	198.3000	+2.216%	83	228	-46.631%
2025-06-27	195.7900	196.2200	194.0000	194.0000	+0.388%	80	205	-45.448%
2025-06-26	185.3500	193.2500	185.3500	193.2500	+6.750%	117	207	-45.237%
2025-06-25	183.5200	185.1600	181.0300	181.0300	-1.480%	28	176	-41.540%
2025-06-24	183.8000	184.2500	179.2700	183.7500	+12.043%	57	156	-42.405%
2025-06-23	164.0000	164.0000	164.0000	164.0000	-3.393%	4	119	-35.470%
2025-06-20	172.4000	172.4000	169.7600	169.7600	-5.125%	4	115	-37.659%
2025-06-17	178.9000	178.9300	178.9000	178.9300	-0.329%	5	114	-40.854%
2025-06-16	181.8500	181.8500	177.4900	179.5200	+1.740%	6	109	-41.048%
2025-06-13	173.9300	176.4500	173.9300	176.4500	+0.713%	20	112	-40.023%
2025-06-12	175.0000	175.3000	173.5000	175.2000	-3.285%	7	112	-39.595%
2025-06-11	183.9000	183.9000	181.1500	181.1500	-0.533%	4	110	-41.579%
2025-06-10	183.5400	183.5400	179.4800	182.1200	+0.552%	37	107	-41.890%
2025-06-06	181.1200	181.1200	181.1200	181.1200	+3.556%	76	142	-41.569%
2025-06-05	178.4500	178.4500	174.9000	174.9000	+1.221%	11	106	-39.491%
2025-06-04	173.0200	173.0200	172.7900	172.7900	+7.190%	11	101	-38.752%
2025-06-03	161.9000	161.9500	160.9500	161.2000	+10.897%	32	90	-34.349%
2025-05-28	145.3600	145.3600	145.3600	145.3600	+3.829%	1	84	-27.195%
2025-05-20	140.0000	140.0000	140.0000	140.0000	+0.366%	3	83	-24.407%
2025-05-16	139.4900	139.4900	139.4900	139.4900	-9.127%	10	80	-24.131%
2025-05-15	153.5000	153.5000	153.5000	153.5000	-1.261%	9	77	-31.055%
2025-05-14	154.9800	155.4600	154.9800	155.4600	+2.920%	40	86	-31.925%
2025-05-13	151.0500	151.0500	151.0500	151.0500	+7.219%	10	46	-29.937%
2025-05-12	136.1500	142.1000	136.1500	140.8800	+13.732%	25	36	-24.879%
2025-05-08	123.8700	123.8700	123.8700	123.8700	+7.507%	1	29	-14.564%
2025-05-06	115.2200	115.2200	115.2200	115.2200	-2.924%	2	28	-8.150%
2025-05-02	118.6900	118.6900	118.6900	118.6900	+15.233%	2	28	-10.835%
2025-05-01	105.0000	105.0000	100.1000	103.0000	+19.767%	11	28	+2.748%
2025-04-30	86.0000	86.0000	86.0000	86.0000	+38.486%	1	28	+23.058%
2025-04-21	60.3000	62.1000	60.3000	62.1000	-12.597%	2	28	+70.419%
2025-04-17	71.0500	71.0500	71.0500	71.0500	-7.209%	1	26	+48.951%
2025-04-15	76.0000	76.5700	76.0000	76.5700	-17.400%	4	26	+38.213%
2025-04-14	92.7000	92.7000	92.7000	92.7000	-7.300%	1	25	+14.164%
2025-04-10	101.0000	101.0000	100.0000	100.0000	+26.582%	3	26	+5.830%
2025-04-08	79.0000	79.0000	79.0000	79.0000	-2.204%	2	23	+33.962%
2025-04-07	82.5000	82.5000	80.7800	80.7800	-0.701%	4	25	+31.010%
2025-04-04	83.0400	86.3700	80.9300	81.3500	-11.441%	42	25	+30.092%
2025-04-03	98.1600	98.7000	91.8600	91.8600	-24.754%	24	27	+15.208%
2025-04-02	122.0800	122.0800	122.0800	122.0800	+4.306%	1	27	-13.311%
2025-04-01	117.0400	117.0400	117.0400	117.0400	+3.575%	1	28	-9.578%
2025-03-31	103.3800	113.0000	103.3800	113.0000	-9.076%	16	27	-6.345%
2025-03-28	124.2800	124.2800	124.2800	124.2800	-13.928%	2	17	-14.846%
2025-03-25	144.3900	144.3900	144.3900	144.3900	+16.538%	10	17	-26.705%
2025-03-21	123.9000	123.9000	123.9000	123.9000	+4.813%	2	17	-14.584%
2025-03-18	116.0700	118.2100	116.0700	118.2100	-12.118%	5	16	-10.473%
2025-03-14	128.6000	134.5500	128.6000	134.5100	+0.741%	6	13	-21.322%
2025-03-13	133.5200	133.5200	133.5200	133.5200	-0.321%	1	12	-20.738%
2025-03-11	133.9500	133.9500	133.9500	133.9500	+4.583%	10	12	-20.993%
2025-03-10	127.3900	131.5000	127.3900	128.0800	-6.749%	14	12	-17.372%
2025-03-07	137.3500	137.3500	137.3500	137.3500	0.000%	4	2	-22.949%