Dark

META20271217C730
META Dec 17 2027 730.00 Call (META271217C00730000)
option OPRA

Inactive

Jul 16, 2026

138.00-2.960%(-4.21)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	138.5800	138.5800	138.0000	138.0000	-2.960%	13	511	0.000%
2026-07-15	146.7500	146.7500	142.2100	142.2100	+6.620%	2	524	-2.960%
2026-07-10	133.3800	133.3800	133.3800	133.3800	+63.656%	1	524	+3.464%
2026-07-02	81.4500	81.5000	81.4500	81.5000	+9.016%	6	528	+69.325%
2026-06-22	74.7600	74.7600	74.7600	74.7600	-10.036%	1	528	+84.591%
2026-06-15	83.2500	83.2500	83.1000	83.1000	+18.714%	2	527	+66.065%
2026-06-12	70.0000	70.0000	70.0000	70.0000	-1.865%	1	527	+97.143%
2026-06-11	68.4600	71.3300	68.4600	71.3300	-10.356%	4	528	+93.467%
2026-06-09	79.5800	79.5800	79.5700	79.5700	-0.538%	2	530	+73.432%
2026-06-05	79.5200	80.0000	79.5200	80.0000	-14.794%	3	530	+72.500%
2026-06-03	93.8900	93.8900	93.8900	93.8900	-0.276%	1	529	+46.981%
2026-06-01	94.1500	94.1500	94.1500	94.1500	-2.938%	1	528	+46.575%
2026-05-29	97.0000	97.0000	97.0000	97.0000	+13.716%	1	528	+42.268%
2026-05-26	87.0000	87.0000	85.3000	85.3000	-0.525%	6	528	+61.782%
2026-05-21	85.7500	85.7500	85.7500	85.7500	+0.105%	3	532	+60.933%
2026-05-20	85.6600	85.6600	85.6600	85.6600	-8.483%	1	532	+61.102%
2026-05-14	94.3000	94.3500	93.6000	93.6000	+12.096%	22	535	+47.436%
2026-05-12	83.5000	83.5000	83.5000	83.5000	+1.582%	1	544	+65.269%
2026-05-11	82.2000	82.2000	82.2000	82.2000	-6.591%	4	544	+67.883%
2026-05-08	87.0000	88.0000	87.0000	88.0000	-5.782%	16	543	+56.818%
2026-04-30	88.0000	93.4500	88.0000	93.4000	-26.642%	5	553	+47.752%
2026-04-29	126.0300	127.9500	126.0300	127.3200	+0.911%	3	555	+8.388%
2026-04-28	126.1700	126.1700	126.1700	126.1700	-2.034%	1	554	+9.376%
2026-04-24	128.7900	128.7900	128.7900	128.7900	-0.931%	1	553	+7.151%
2026-04-21	130.8000	130.8000	130.0000	130.0000	+2.201%	2	552	+6.154%
2026-04-20	131.6500	132.3800	127.2000	127.2000	-5.498%	400	552	+8.491%
2026-04-17	134.6000	134.6000	134.6000	134.6000	+22.086%	1	435	+2.526%
2026-04-14	110.2500	110.2500	110.2500	110.2500	+0.127%	1	434	+25.170%
2026-04-10	110.1100	110.1100	110.1100	110.1100	+10.886%	1	434	+25.329%
2026-04-08	99.3000	99.3000	99.3000	99.3000	+31.960%	1	433	+38.973%
2026-04-07	75.2500	75.2500	75.2500	75.2500	-4.927%	1	434	+83.389%
2026-04-02	79.1500	79.1500	79.1500	79.1500	-4.350%	1	433	+74.352%
2026-04-01	85.3700	85.3700	82.7500	82.7500	+29.095%	7	433	+66.767%
2026-03-30	62.5100	64.3400	62.0000	64.1000	-7.504%	10	438	+115.289%
2026-03-26	81.0000	81.0000	69.3000	69.3000	-21.357%	7	439	+99.134%
2026-03-24	88.1200	88.1200	88.1200	88.1200	-0.294%	5	440	+56.605%
2026-03-20	88.3800	88.3800	88.3800	88.3800	-6.069%	2	438	+56.144%
2026-03-19	96.5400	96.5400	94.0900	94.0900	-3.941%	9	438	+46.668%
2026-03-18	97.9500	97.9500	97.9500	97.9500	-6.847%	5	443	+40.888%
2026-03-16	105.8300	108.0000	105.1500	105.1500	+8.402%	43	442	+31.241%
2026-03-13	101.9200	101.9200	97.0000	97.0000	-19.388%	7	408	+42.268%
2026-03-10	117.0600	120.3300	117.0600	120.3300	+10.132%	4	413	+14.685%
2026-03-09	105.9200	109.2600	105.9200	109.2600	-8.185%	4	409	+26.304%
2026-03-05	126.2700	126.2700	119.0000	119.0000	-6.077%	5	409	+15.966%
2026-03-04	126.7000	126.7000	126.7000	126.7000	+5.654%	4	408	+8.919%
2026-03-03	119.9200	119.9200	119.9200	119.9200	+8.339%	1	404	+15.077%
2026-02-24	110.2600	110.6900	110.2600	110.6900	+1.896%	4	405	+24.673%
2026-02-17	108.6300	108.6300	108.6300	108.6300	-9.723%	1	404	+27.037%
2026-02-12	128.5000	128.5000	118.9700	120.3300	-4.614%	8	404	+14.685%
2026-02-11	126.1500	126.1500	126.1500	126.1500	-8.335%	6	411	+9.394%
2026-02-09	137.6200	137.6200	137.6200	137.6200	+11.433%	1	405	+0.276%
2026-02-06	117.6000	123.5000	117.6000	123.5000	-6.333%	2	405	+11.741%
2026-02-04	131.8500	131.8500	131.8500	131.8500	-16.893%	20	404	+4.664%
2026-01-30	165.1100	165.1100	158.6500	158.6500	-7.762%	12	394	-13.016%
2026-01-29	160.0000	174.5700	160.0000	172.0000	+26.703%	7	393	-19.767%
2026-01-28	135.7500	135.7500	135.7500	135.7500	-0.294%	11	391	+1.657%
2026-01-27	136.2500	136.2500	136.1500	136.1500	+12.474%	3	396	+1.359%
2026-01-22	121.0500	121.0500	121.0500	121.0500	+17.536%	35	396	+14.002%
2026-01-21	102.9900	102.9900	102.9900	102.9900	-0.924%	1	399	+33.994%
2026-01-15	104.0000	104.0000	103.9500	103.9500	+1.266%	92	399	+32.756%
2026-01-14	107.5700	107.5700	102.5500	102.6500	-11.455%	39	308	+34.437%
2026-01-08	115.9300	115.9300	115.9300	115.9300	-5.740%	1	269	+19.037%
2026-01-07	118.7100	122.9900	118.7100	122.9900	-3.348%	2	268	+12.204%
2026-01-05	127.2500	127.2500	127.2500	127.2500	+3.472%	2	267	+8.448%
2026-01-02	128.4500	128.4500	122.9800	122.9800	-4.910%	4	267	+12.213%
2025-12-31	128.8400	129.3300	128.8400	129.3300	-1.463%	7	267	+6.704%
2025-12-30	130.8300	131.2500	130.8300	131.2500	-1.175%	2	267	+5.143%
2025-12-23	132.8100	132.8100	132.8100	132.8100	+1.848%	1	267	+3.908%
2025-12-22	130.8300	130.8300	130.4000	130.4000	-2.468%	2	267	+5.828%
2025-12-19	133.7500	133.7500	133.7000	133.7000	-1.328%	25	268	+3.216%
2025-12-18	131.9500	135.5000	131.9500	135.5000	+6.668%	4	244	+1.845%
2025-12-16	127.0300	127.0300	127.0300	127.0300	+1.868%	1	244	+8.636%
2025-12-12	124.7000	124.7000	124.7000	124.7000	-3.033%	1	244	+10.666%
2025-12-11	130.8000	130.8000	128.6000	128.6000	-3.272%	4	245	+7.309%
2025-12-09	135.0000	135.0000	132.9500	132.9500	-5.508%	40	246	+3.798%
2025-12-08	142.9000	142.9000	140.7000	140.7000	+0.579%	2	285	-1.919%
2025-12-04	139.8900	139.8900	139.8900	139.8900	+10.437%	38	285	-1.351%
2025-12-01	126.6700	126.6700	126.6700	126.6700	+0.214%	1	269	+8.945%
2025-11-28	123.7400	126.4000	123.7400	126.4000	+2.249%	10	270	+9.177%
2025-11-26	123.6200	123.6200	123.6200	123.6200	-0.467%	8	266	+11.632%
2025-11-25	121.1500	124.2000	119.8500	124.2000	+22.124%	3	266	+11.111%
2025-11-24	101.7000	101.7000	101.7000	101.7000	+1.904%	1	265	+35.693%
2025-11-21	96.6200	99.8000	96.5500	99.8000	-0.677%	41	265	+38.277%
2025-11-20	103.0800	103.0800	100.4800	100.4800	-2.095%	40	299	+37.341%
2025-11-19	100.0500	102.6300	99.9200	102.6300	+1.614%	42	300	+34.464%
2025-11-18	103.0000	103.0000	101.0000	101.0000	-4.274%	3	306	+36.634%
2025-11-17	111.5500	111.5500	105.5100	105.5100	-4.082%	4	308	+30.793%
2025-11-14	107.5700	110.0000	107.5700	110.0000	-1.803%	3	311	+25.455%
2025-11-13	112.2000	112.2000	112.0200	112.0200	-1.909%	2	310	+23.192%
2025-11-12	114.2000	114.2000	114.2000	114.2000	-7.433%	8	310	+20.841%
2025-11-10	124.8300	124.8300	123.3700	123.3700	+4.773%	24	318	+11.859%
2025-11-07	109.6800	117.7500	109.6800	117.7500	+0.736%	34	342	+17.197%
2025-11-06	119.1800	119.1800	116.8900	116.8900	-10.237%	24	352	+18.060%
2025-11-05	130.2200	130.2200	130.2200	130.2200	+4.360%	11	364	+5.975%
2025-11-04	125.0000	125.0000	124.7800	124.7800	-9.006%	3	353	+10.595%
2025-10-31	142.0000	142.0000	137.1300	137.1300	-8.366%	28	356	+0.634%
2025-10-30	135.4200	149.7100	129.8300	149.6500	-21.000%	33	334	-7.785%
2025-10-27	189.4300	189.4300	189.4300	189.4300	+5.662%	2	329	-27.150%
2025-10-24	178.3000	179.2800	175.6200	179.2800	+0.533%	8	329	-23.025%
2025-10-23	181.0500	181.0500	178.3300	178.3300	+1.688%	2	332	-22.615%
2025-10-22	177.7000	177.7000	175.3700	175.3700	-0.301%	3	331	-21.309%
2025-10-21	177.2000	177.2000	175.9000	175.9000	-0.571%	2	330	-21.546%
2025-10-20	176.9100	176.9100	176.9100	176.9100	+3.155%	1	331	-21.994%
2025-10-16	171.5000	171.5000	171.5000	171.5000	+2.120%	1	332	-19.534%
2025-10-13	167.9400	167.9400	167.9400	167.9400	+1.591%	2	332	-17.828%
2025-10-10	168.0000	168.0000	165.3100	165.3100	-5.158%	5	330	-16.520%
2025-10-09	164.2500	174.3000	164.2500	174.3000	+9.692%	8	329	-20.826%
2025-10-06	153.0000	158.9000	153.0000	158.9000	-3.697%	4	331	-13.153%
2025-10-03	167.0000	167.0000	165.0000	165.0000	-1.316%	2	334	-16.364%
2025-10-02	168.0000	170.2500	166.8000	167.2000	+0.420%	7	334	-17.464%
2025-10-01	163.0700	166.5000	163.0700	166.5000	-4.884%	6	333	-17.117%
2025-09-30	174.8000	175.0500	171.7900	175.0500	-3.792%	45	332	-21.165%
2025-09-29	181.9500	181.9500	181.9500	181.9500	-4.151%	1	317	-24.155%
2025-09-25	186.0000	189.8300	186.0000	189.8300	-4.189%	9	318	-27.303%
2025-09-23	198.1300	198.1300	198.1300	198.1300	-2.996%	1	326	-30.349%
2025-09-22	204.2500	204.2500	204.2500	204.2500	-2.562%	1	327	-32.436%
2025-09-18	209.6200	209.6200	209.6200	209.6200	+3.772%	2	328	-34.167%
2025-09-17	200.3700	202.0000	200.3700	202.0000	-0.869%	8	328	-31.683%
2025-09-16	199.0000	203.7800	198.6500	203.7700	+5.036%	21	328	-32.277%
2025-09-15	194.0000	194.0000	194.0000	194.0000	+5.734%	1	337	-28.866%
2025-09-12	181.4000	183.4800	181.4000	183.4800	-0.822%	3	337	-24.787%
2025-09-11	181.5000	185.1500	181.5000	185.0000	-0.703%	35	337	-25.405%
2025-09-10	186.3100	186.3100	186.3100	186.3100	-3.065%	1	322	-25.930%
2025-09-09	192.1000	192.2000	192.1000	192.2000	+4.457%	3	322	-28.200%
2025-09-08	191.0500	191.0500	184.0000	184.0000	-0.835%	3	321	-25.000%
2025-09-05	185.5500	185.5500	185.5500	185.5500	+1.800%	1	323	-25.627%
2025-09-04	182.2700	182.2700	182.2700	182.2700	+4.934%	1	323	-24.288%
2025-09-03	173.9800	174.8500	171.9300	173.7000	+1.621%	6	324	-20.553%
2025-09-02	172.3300	172.3300	170.9300	170.9300	-2.853%	8	328	-19.265%
2025-08-29	177.3700	180.8000	175.9500	175.9500	-6.767%	19	310	-21.569%
2025-08-26	188.7200	188.7200	188.7200	188.7200	-0.888%	1	311	-26.876%
2025-08-25	190.0000	190.4100	190.0000	190.4100	+0.327%	11	311	-27.525%
2025-08-22	187.3000	189.7900	187.3000	189.7900	+6.444%	2	316	-27.288%
2025-08-21	181.9800	181.9800	178.3000	178.3000	-3.622%	4	317	-22.602%
2025-08-20	178.6700	185.0000	178.5500	185.0000	-7.417%	24	319	-25.405%
2025-08-18	198.2100	200.0000	198.2100	199.8200	-9.173%	4	317	-30.938%
2025-08-15	214.2400	220.0000	214.2400	220.0000	+3.054%	2	318	-37.273%
2025-08-14	213.4800	213.4800	213.4800	213.4800	+1.089%	2	317	-35.357%
2025-08-13	218.5000	218.5000	211.1800	211.1800	-3.191%	5	317	-34.653%
2025-08-12	216.0000	218.1400	209.0000	218.1400	+7.686%	11	316	-36.738%
2025-08-11	202.5700	202.5700	202.5700	202.5700	+1.539%	1	316	-31.875%
2025-08-07	202.7000	202.7000	198.0000	199.5000	-2.683%	3	317	-30.827%
2025-08-06	205.0000	205.0000	205.0000	205.0000	-2.844%	1	318	-32.683%
2025-08-05	211.2000	211.2000	211.0000	211.0000	+1.908%	3	318	-34.597%
2025-08-04	199.7000	207.0500	198.5200	207.0500	+9.296%	15	319	-33.349%
2025-08-01	191.0000	194.3500	188.7600	189.4400	-8.039%	30	321	-27.154%
2025-07-31	198.5500	212.4000	198.5500	206.0000	+35.580%	54	339	-33.010%
2025-07-30	157.4200	158.0500	151.2000	151.9400	-5.627%	164	362	-9.175%
2025-07-29	163.4800	163.4800	161.0000	161.0000	-3.460%	7	212	-14.286%
2025-07-28	173.0500	174.0000	166.7700	166.7700	-2.170%	23	215	-17.251%
2025-07-25	170.9900	170.9900	170.4700	170.4700	-0.670%	3	209	-19.047%
2025-07-22	171.6200	171.6200	171.6200	171.6200	+1.430%	1	211	-19.590%
2025-07-21	169.2000	169.2000	169.2000	169.2000	+5.093%	1	211	-18.440%
2025-07-18	161.8600	161.8600	161.0000	161.0000	-2.187%	2	210	-14.286%
2025-07-17	162.7000	166.0000	162.7000	164.6000	-0.664%	5	209	-16.160%
2025-07-16	172.8200	172.8200	165.7000	165.7000	-5.314%	10	209	-16.717%
2025-07-15	179.0000	179.0000	175.0000	175.0000	-3.507%	11	205	-21.143%
2025-07-14	176.8200	181.7800	176.8200	181.3600	+2.175%	13	205	-23.908%
2025-07-11	176.8000	179.1400	174.8000	177.5000	-3.533%	15	196	-22.254%
2025-07-10	187.8000	187.8000	180.0000	184.0000	-2.769%	12	196	-25.000%
2025-07-09	185.2800	190.1900	185.2800	189.2400	+4.610%	5	190	-27.077%
2025-07-08	179.5000	180.9000	179.5000	180.9000	-1.845%	3	190	-23.715%
2025-07-07	184.3000	184.3000	184.3000	184.3000	+1.745%	1	190	-25.122%
2025-07-03	184.1100	185.3300	181.1400	181.1400	+0.717%	10	183	-23.816%
2025-07-02	181.9700	181.9700	177.1500	179.8500	-1.839%	34	183	-23.269%
2025-07-01	193.2500	194.0000	181.0000	183.2200	-6.185%	48	183	-24.681%
2025-06-30	196.7000	201.1000	193.4600	195.3000	+2.898%	83	159	-29.339%
2025-06-27	190.0200	193.9900	189.5800	189.8000	+0.546%	82	169	-27.292%
2025-06-26	184.8700	188.7700	183.3700	188.7700	+7.164%	125	162	-26.895%
2025-06-25	176.1500	176.1500	176.1500	176.1500	-0.085%	1	101	-21.658%
2025-06-24	179.0000	180.7500	174.8900	176.3000	+7.265%	43	100	-21.724%
2025-06-23	164.3600	164.3600	164.3600	164.3600	+1.394%	1	127	-16.038%
2025-06-20	163.7500	163.7500	162.1000	162.1000	-8.686%	28	128	-14.867%
2025-06-16	177.5200	177.5200	177.5200	177.5200	+3.577%	2	128	-22.262%
2025-06-13	168.7000	171.3900	168.7000	171.3900	-4.267%	46	126	-19.482%
2025-06-11	179.0300	179.0300	179.0300	179.0300	+2.198%	1	124	-22.918%
2025-06-10	179.0800	179.0800	175.1800	175.1800	-1.017%	36	124	-21.224%
2025-06-06	178.5200	179.5800	174.9200	176.9800	+2.526%	16	89	-22.025%
2025-06-05	172.6200	172.6200	172.6200	172.6200	+1.619%	1	89	-20.056%
2025-06-04	164.1600	169.8700	164.1200	169.8700	+8.626%	4	90	-18.761%
2025-06-03	158.2000	158.6500	156.3800	156.3800	-1.611%	25	91	-11.753%
2025-06-02	159.7300	159.7300	158.9400	158.9400	+19.003%	12	97	-13.175%
2025-05-23	133.5600	133.5600	133.5600	133.5600	-4.251%	2	87	+3.324%
2025-05-22	139.5000	139.5000	139.4900	139.4900	+0.912%	2	87	-1.068%
2025-05-20	138.2300	138.2300	138.2300	138.2300	+0.677%	1	85	-0.166%
2025-05-19	137.3000	137.3000	137.3000	137.3000	-0.658%	2	84	+0.510%
2025-05-16	138.0700	138.2100	138.0700	138.2100	-4.452%	8	83	-0.152%
2025-05-15	144.6500	144.6500	144.6500	144.6500	-4.540%	1	79	-4.597%
2025-05-13	152.0800	152.0800	151.5300	151.5300	+14.561%	10	78	-8.929%
2025-05-12	132.2700	132.2700	132.2700	132.2700	+16.826%	1	72	+4.332%
2025-05-07	113.4700	115.2800	113.2200	113.2200	+0.819%	6	72	+21.887%
2025-05-06	112.3000	112.3000	112.3000	112.3000	-4.887%	45	67	+22.885%
2025-05-02	113.8500	118.0700	113.8500	118.0700	+20.332%	4	22	+16.880%
2025-05-01	98.0000	104.1500	97.8800	98.1200	+19.615%	22	23	+40.644%
2025-04-25	80.4600	82.0300	80.4600	82.0300	+7.934%	22	27	+68.231%
2025-04-24	76.0000	76.0000	76.0000	76.0000	+4.110%	1	18	+81.579%
2025-04-23	77.7100	77.7100	73.0000	73.0000	+20.761%	2	17	+89.041%
2025-04-22	60.4500	60.4500	60.4500	60.4500	-13.321%	1	18	+128.288%
2025-04-17	69.7400	69.7400	69.7400	69.7400	+7.923%	1	18	+97.878%
2025-04-16	66.3500	70.2900	64.6200	64.6200	-12.094%	9	18	+113.556%
2025-04-15	69.9700	74.0000	69.9700	73.5100	-21.798%	8	26	+87.730%
2025-04-10	94.0000	94.0000	94.0000	94.0000	-3.590%	2	22	+46.809%
2025-04-09	97.5000	97.5000	97.5000	97.5000	+5.978%	1	24	+41.538%
2025-04-08	92.0000	92.0000	92.0000	92.0000	+14.499%	1	25	+50.000%
2025-04-07	73.4100	83.9400	73.4100	80.3500	+3.905%	10	25	+71.749%
2025-04-04	80.6400	80.6400	77.3300	77.3300	-15.348%	4	23	+78.456%
2025-04-03	94.5000	97.0000	91.3500	91.3500	-22.898%	15	24	+51.067%
2025-04-02	118.4800	118.4800	118.4800	118.4800	+12.838%	1	21	+16.475%
2025-03-31	100.9300	106.3600	100.9300	105.0000	-7.367%	20	20	+31.429%
2025-03-28	113.3500	113.3500	113.3500	113.3500	-14.083%	20	27	+21.747%
2025-03-26	131.9300	131.9300	131.9300	131.9300	+6.267%	1	17	+4.601%
2025-03-20	124.1500	124.1500	124.1500	124.1500	+7.452%	1	16	+11.156%
2025-03-19	115.5400	115.5400	115.5400	115.5400	+2.338%	1	17	+19.439%
2025-03-18	114.4700	114.4700	111.4900	112.9000	-15.526%	6	16	+22.232%
2025-03-14	133.6500	133.6500	133.6500	133.6500	-5.213%	2	10	+3.255%
2025-03-12	141.0000	141.0000	141.0000	141.0000	+7.798%	1	9	-2.128%
2025-03-11	130.8000	130.8000	130.8000	130.8000	+5.052%	1	8	+5.505%
2025-03-10	124.5100	124.5100	124.5100	124.5100	-13.131%	2	7	+10.834%
2025-03-07	136.7400	143.3300	127.4500	143.3300	0.000%	18	9	-3.719%