Dark

META20271217C740
META Dec 17 2027 740.00 Call (META271217C00740000)
option OPRA

EOD

Jul 23, 2026

94.00-14.878%(-16.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	94.0000	94.0000	94.0000	94.0000	-14.878%	2	1,076	0.000%
2026-07-17	115.4100	115.4100	110.4300	110.4300	-20.554%	2	1,075	-14.878%
2026-07-16	139.0000	139.0000	139.0000	139.0000	+10.405%	1	1,075	-32.374%
2026-07-14	125.9000	125.9000	125.9000	125.9000	-5.338%	1	1,075	-25.338%
2026-07-10	128.5000	133.0000	128.5000	133.0000	+41.716%	2	1,074	-29.323%
2026-07-07	90.2000	93.8500	90.2000	93.8500	+2.066%	6	1,075	+0.160%
2026-07-01	93.7500	93.7500	91.9500	91.9500	+38.375%	2	1,070	+2.229%
2026-06-29	66.4500	66.4500	66.4500	66.4500	+5.476%	15	1,069	+41.460%
2026-06-26	58.1000	63.0000	58.1000	63.0000	+6.689%	404	1,061	+49.206%
2026-06-25	60.5300	61.3000	59.0500	59.0500	-11.123%	4	1,084	+59.187%
2026-06-24	66.4400	66.4400	66.4400	66.4400	-4.923%	1	1,085	+41.481%
2026-06-22	69.8800	69.8800	69.8800	69.8800	-4.339%	1	1,084	+34.516%
2026-06-18	73.0500	73.0500	73.0500	73.0500	-1.867%	1	1,083	+28.679%
2026-06-17	74.4400	74.4400	74.4400	74.4400	-5.689%	10	1,083	+26.276%
2026-06-15	80.5500	80.6000	78.9300	78.9300	+13.896%	42	1,083	+19.093%
2026-06-12	69.2300	69.4100	69.2300	69.3000	+3.976%	6	1,071	+35.642%
2026-06-11	68.9700	68.9700	66.6500	66.6500	-6.193%	6	1,065	+41.035%
2026-06-10	75.5000	78.2000	71.0500	71.0500	-11.827%	8	1,064	+32.301%
2026-06-08	80.5800	80.5800	80.5800	80.5800	-8.432%	15	1,063	+16.654%
2026-06-01	90.0000	90.0000	88.0000	88.0000	+6.126%	17	1,063	+6.818%
2026-05-21	82.9200	82.9200	82.9200	82.9200	+0.802%	1	1,063	+13.362%
2026-05-19	82.2600	82.2600	82.2600	82.2600	-5.913%	1	1,063	+14.272%
2026-05-15	86.6100	87.4300	86.6100	87.4300	-4.967%	3	1,063	+7.515%
2026-05-14	92.0000	92.0000	92.0000	92.0000	+3.371%	2	1,060	+2.174%
2026-05-13	89.0000	89.0000	89.0000	89.0000	+13.782%	500	560	+5.618%
2026-05-12	78.3900	78.3900	78.2200	78.2200	-1.486%	2	560	+20.174%
2026-05-11	79.5000	79.5500	79.4000	79.4000	-11.778%	28	560	+18.388%
2026-04-30	87.0000	90.0000	87.0000	90.0000	-29.633%	301	547	+4.444%
2026-04-27	127.9000	127.9000	127.9000	127.9000	+3.630%	1	246	-26.505%
2026-04-21	123.4200	123.4200	123.4200	123.4200	-1.892%	9	247	-23.837%
2026-04-20	125.7500	125.8000	125.7500	125.8000	+0.375%	2	247	-25.278%
2026-04-16	125.3300	125.3300	125.3300	125.3300	-1.346%	1	247	-24.998%
2026-04-15	127.0400	127.0400	127.0400	127.0400	+9.972%	12	248	-26.008%
2026-04-14	109.5500	115.5200	109.5500	115.5200	+10.176%	15	248	-18.629%
2026-04-09	101.0000	105.1300	101.0000	104.8500	+36.169%	4	239	-10.348%
2026-04-06	77.0000	77.0000	77.0000	77.0000	+4.976%	2	240	+22.078%
2026-04-02	71.3000	73.3500	71.3000	73.3500	-8.255%	7	242	+28.153%
2026-04-01	78.3000	79.9500	78.3000	79.9500	+22.061%	7	242	+17.573%
2026-03-31	65.5000	65.5000	65.5000	65.5000	+6.262%	1	241	+43.511%
2026-03-30	60.4500	61.6400	59.7300	61.6400	+9.388%	13	241	+52.498%
2026-03-27	61.4000	61.4000	56.3500	56.3500	-17.701%	28	254	+66.815%
2026-03-26	72.0000	72.0000	68.4700	68.4700	-20.550%	9	280	+37.286%
2026-03-25	86.0700	86.1800	86.0700	86.1800	+1.245%	2	278	+9.074%
2026-03-24	85.1200	85.1200	85.1200	85.1200	-6.007%	10	278	+10.432%
2026-03-23	90.5600	90.5600	90.5600	90.5600	+7.172%	1	278	+3.799%
2026-03-20	84.5000	84.5000	84.5000	84.5000	-6.887%	1	279	+11.243%
2026-03-19	93.1500	93.1500	90.7500	90.7500	-4.141%	14	279	+3.581%
2026-03-18	94.6700	94.6700	94.6700	94.6700	-1.947%	5	273	-0.708%
2026-03-17	96.5500	96.5500	96.5500	96.5500	-2.317%	1	278	-2.641%
2026-03-16	98.8400	98.8400	98.8400	98.8400	+5.239%	6	278	-4.897%
2026-03-13	98.3900	98.3900	93.9200	93.9200	-23.586%	6	278	+0.085%
2026-03-04	122.9100	122.9100	122.9100	122.9100	+3.286%	4	278	-23.521%
2026-02-26	119.0000	119.0000	119.0000	119.0000	+3.767%	1	278	-21.008%
2026-02-25	114.6800	114.6800	114.6800	114.6800	+6.888%	4	278	-18.033%
2026-02-24	104.6000	107.2900	104.6000	107.2900	-10.345%	4	278	-12.387%
2026-02-20	120.3900	120.3900	119.6700	119.6700	+3.476%	8	281	-21.451%
2026-02-12	122.7500	122.7500	115.6500	115.6500	-5.630%	4	278	-18.720%
2026-02-11	122.5500	122.5500	122.5500	122.5500	-4.756%	6	280	-23.297%
2026-02-10	130.2000	130.2000	128.6700	128.6700	-3.834%	17	280	-26.945%
2026-02-09	120.1600	133.8000	120.1600	133.8000	+10.051%	6	281	-29.746%
2026-02-06	118.8200	121.5800	118.8200	121.5800	-6.692%	28	284	-22.685%
2026-02-05	130.3000	130.3000	130.3000	130.3000	-17.895%	2	271	-27.859%
2026-01-30	158.7000	158.7000	158.7000	158.7000	-5.816%	1	271	-40.769%
2026-01-29	168.0000	170.0000	157.8400	168.5000	+24.759%	11	271	-44.214%
2026-01-27	131.6400	135.0600	131.6400	135.0600	-0.398%	19	271	-30.401%
2026-01-26	136.0000	136.0000	135.5000	135.6000	+6.520%	11	289	-30.678%
2026-01-23	127.3000	127.3000	127.3000	127.3000	+7.426%	1	294	-26.159%
2026-01-22	111.4700	118.5000	111.4600	118.5000	+21.389%	18	293	-20.675%
2026-01-21	97.6200	97.6200	97.6200	97.6200	-1.394%	11	275	-3.708%
2026-01-14	101.1300	101.1300	99.0000	99.0000	-6.736%	5	286	-5.051%
2026-01-13	106.1500	106.1500	106.1500	106.1500	-14.842%	3	288	-11.446%
2026-01-05	124.6500	124.6500	124.6500	124.6500	+6.584%	1	292	-24.589%
2026-01-02	116.9500	116.9500	116.9500	116.9500	-6.694%	15	292	-19.624%
2025-12-31	125.3000	125.3400	125.3000	125.3400	-3.607%	4	311	-25.004%
2025-12-22	130.0300	130.0300	130.0300	130.0300	+0.642%	1	311	-27.709%
2025-12-18	131.8000	131.8000	129.2000	129.2000	+4.641%	17	311	-27.245%
2025-12-16	123.4700	123.4700	123.4700	123.4700	+0.701%	2	294	-23.868%
2025-12-12	122.6100	122.6100	122.6100	122.6100	-1.990%	1	296	-23.334%
2025-12-11	125.1000	125.1000	125.1000	125.1000	-2.993%	3	297	-24.860%
2025-12-09	131.3500	131.3500	128.9600	128.9600	-6.006%	5	300	-27.109%
2025-12-08	138.6800	138.6800	137.0500	137.2000	+0.734%	9	300	-31.487%
2025-12-04	137.7500	137.7500	136.2000	136.2000	+14.147%	5	300	-30.984%
2025-11-25	115.6000	119.3200	115.0000	119.3200	+11.047%	9	301	-21.220%
2025-11-24	107.4500	107.4500	107.4500	107.4500	+11.324%	4	300	-12.517%
2025-11-21	96.5200	96.5200	96.5200	96.5200	-1.379%	2	304	-2.611%
2025-11-20	103.9600	103.9600	97.8700	97.8700	-3.099%	41	305	-3.954%
2025-11-18	101.0000	101.0000	101.0000	101.0000	-8.432%	1	340	-6.931%
2025-11-13	111.1100	111.1100	110.3000	110.3000	+0.483%	41	341	-14.778%
2025-11-12	112.5000	112.5000	109.7700	109.7700	-10.333%	12	306	-14.366%
2025-11-10	121.0200	122.4200	121.0200	122.4200	+7.641%	41	315	-23.215%
2025-11-07	107.2000	114.9000	106.2300	113.7300	-1.036%	87	318	-17.348%
2025-11-06	116.9500	117.2700	114.9200	114.9200	-4.907%	27	285	-18.204%
2025-11-04	124.5000	124.5000	120.8500	120.8500	-5.238%	18	260	-22.218%
2025-11-03	135.5000	136.1600	127.5300	127.5300	-3.656%	22	291	-26.292%
2025-10-31	137.5000	137.5000	130.8000	132.3700	-4.045%	66	291	-28.987%
2025-10-30	133.6500	141.6500	132.8000	137.9500	-25.352%	42	290	-31.859%
2025-10-29	185.0000	185.0000	184.8000	184.8000	-1.319%	2	279	-49.134%
2025-10-28	188.7000	188.7000	185.0000	187.2700	+2.333%	5	280	-49.805%
2025-10-27	183.0000	183.0000	183.0000	183.0000	+6.986%	1	281	-48.634%
2025-10-22	176.0700	176.0700	171.0500	171.0500	-0.512%	3	281	-45.045%
2025-10-20	167.2600	171.9300	167.2600	171.9300	+7.055%	34	281	-45.327%
2025-10-17	160.6000	160.6000	160.6000	160.6000	-4.056%	10	283	-41.469%
2025-10-15	167.3900	167.3900	167.3900	167.3900	+3.136%	8	283	-43.844%
2025-10-13	161.0000	162.3000	161.0000	162.3000	+0.782%	2	291	-42.083%
2025-10-10	171.4000	172.3000	161.0400	161.0400	-6.519%	4	292	-41.629%
2025-10-09	166.4600	172.2700	166.4600	172.2700	+9.032%	2	292	-45.434%
2025-10-08	158.0000	158.0000	158.0000	158.0000	-1.064%	1	292	-40.506%
2025-10-07	157.4200	159.7000	156.8700	159.7000	+1.127%	7	297	-41.140%
2025-10-06	149.3400	157.9200	148.2800	157.9200	-0.114%	18	297	-40.476%
2025-10-03	162.5500	163.0000	158.1000	158.1000	-2.576%	90	296	-40.544%
2025-10-02	162.2800	162.2800	162.2800	162.2800	+1.425%	16	348	-42.075%
2025-10-01	159.4200	160.0000	159.4000	160.0000	-5.067%	3	332	-41.250%
2025-09-30	168.4100	168.6500	167.4000	168.5400	-4.860%	16	331	-44.227%
2025-09-29	176.8000	177.1500	176.8000	177.1500	-0.338%	2	336	-46.938%
2025-09-26	177.3500	178.9400	177.3500	177.7500	-3.260%	4	336	-47.117%
2025-09-25	186.1000	186.1000	182.7900	183.7400	-1.427%	23	334	-48.841%
2025-09-24	185.9500	186.4000	185.9500	186.4000	-8.299%	2	326	-49.571%
2025-09-19	203.2700	203.2700	203.2700	203.2700	-1.181%	1	327	-53.756%
2025-09-18	205.7000	205.7000	205.7000	205.7000	+2.364%	20	327	-54.302%
2025-09-17	200.9500	200.9500	200.9500	200.9500	+3.813%	1	327	-53.222%
2025-09-16	193.0000	197.0500	193.0000	193.5700	+0.912%	15	328	-51.439%
2025-09-15	184.4500	191.8200	184.4500	191.8200	+7.042%	3	314	-50.996%
2025-09-12	178.0000	179.2500	178.0000	179.2000	-0.748%	6	312	-47.545%
2025-09-11	179.5000	180.5500	179.3000	180.5500	0.000%	4	311	-47.937%
2025-09-10	186.8400	186.8400	180.5500	180.5500	-3.521%	8	311	-47.937%
2025-09-09	187.3400	187.3400	187.1400	187.1400	+4.676%	2	307	-49.770%
2025-09-05	180.8000	180.8000	176.0000	178.7800	+2.236%	14	307	-47.421%
2025-09-04	176.1500	176.1500	174.8700	174.8700	+3.836%	5	301	-46.246%
2025-09-03	168.0000	169.3000	167.2600	168.4100	+2.445%	4	302	-44.184%
2025-09-02	167.5000	167.8800	164.3900	164.3900	-4.424%	8	302	-42.819%
2025-08-29	173.1500	173.5000	170.0000	172.0000	-5.805%	14	302	-45.349%
2025-08-28	180.5000	182.6000	180.5000	182.6000	+1.727%	26	302	-48.521%
2025-08-27	177.9200	180.0000	177.9200	179.5000	-2.973%	6	287	-47.632%
2025-08-25	185.2700	185.9300	185.0000	185.0000	-0.130%	4	286	-49.189%
2025-08-22	174.0000	186.5000	174.0000	185.2400	+5.095%	6	284	-49.255%
2025-08-21	178.0000	179.3000	176.2600	176.2600	-2.834%	9	283	-46.670%
2025-08-20	178.9200	181.4000	174.7500	181.4000	-2.740%	18	280	-48.181%
2025-08-19	186.5100	186.5100	186.5100	186.5100	-4.842%	1	280	-49.601%
2025-08-18	202.8500	202.8500	192.8800	196.0000	-5.787%	5	280	-52.041%
2025-08-14	210.0000	210.0000	207.7000	208.0400	-1.701%	6	279	-54.816%
2025-08-12	202.4200	211.8200	202.4200	211.6400	+7.815%	8	281	-55.585%
2025-08-11	197.7700	197.7700	196.3000	196.3000	+0.353%	2	281	-52.114%
2025-08-07	199.0300	199.1000	195.6100	195.6100	-2.682%	3	280	-51.945%
2025-08-06	201.0000	201.0000	201.0000	201.0000	+2.473%	1	279	-53.234%
2025-08-05	196.1500	196.1500	196.1500	196.1500	-3.160%	1	279	-52.077%
2025-08-04	193.8900	204.5100	193.8900	202.5500	+10.082%	9	278	-53.592%
2025-08-01	189.2500	189.2500	184.0000	184.0000	-10.506%	4	271	-48.913%
2025-07-31	202.5000	209.4100	199.0000	205.6000	+37.295%	114	270	-54.280%
2025-07-30	153.2000	153.3500	149.4000	149.7500	-8.033%	22	315	-37.229%
2025-07-28	168.1000	168.1000	162.8300	162.8300	-4.375%	7	324	-42.271%
2025-07-24	170.2800	170.2800	170.2800	170.2800	+3.075%	1	317	-44.797%
2025-07-21	165.2000	165.2000	165.2000	165.2000	+7.622%	3	317	-43.099%
2025-07-18	155.0000	155.0000	153.5000	153.5000	-3.234%	46	317	-38.762%
2025-07-17	158.6300	158.6300	158.6300	158.6300	-1.722%	1	292	-40.743%
2025-07-16	164.5000	164.5000	161.4100	161.4100	-8.487%	3	293	-41.763%
2025-07-14	176.3800	176.3800	176.3800	176.3800	+2.160%	1	294	-46.706%
2025-07-11	172.7500	172.9300	171.2900	172.6500	-3.789%	14	293	-45.555%
2025-07-10	179.9600	179.9600	176.9500	179.4500	-3.005%	3	303	-47.618%
2025-07-09	185.2600	187.4000	184.9600	185.0100	+6.634%	15	301	-49.192%
2025-07-08	173.5000	173.5000	173.5000	173.5000	-2.964%	7	289	-45.821%
2025-07-07	178.7000	178.8000	178.7000	178.8000	+2.759%	20	282	-47.427%
2025-07-02	175.0000	178.0000	174.0000	174.0000	-3.091%	33	262	-45.977%
2025-07-01	190.9500	190.9500	176.0000	179.5500	-5.634%	44	251	-47.647%
2025-06-30	194.2000	197.8100	190.0500	190.2700	+1.929%	90	238	-50.597%
2025-06-27	186.3800	189.3900	186.3800	186.6700	+1.352%	8	232	-49.644%
2025-06-26	179.2100	184.1800	179.1200	184.1800	+7.840%	61	230	-48.963%
2025-06-25	173.8000	173.8000	170.7900	170.7900	+0.029%	12	176	-44.962%
2025-06-24	170.7400	170.7400	170.7400	170.7400	+1.631%	11	170	-44.946%
2025-06-23	163.0000	168.0000	163.0000	168.0000	+6.531%	8	159	-44.048%
2025-06-20	161.5000	161.5000	157.7000	157.7000	-6.896%	28	159	-40.393%
2025-06-18	172.2000	172.2000	169.3800	169.3800	-0.335%	89	79	-44.503%
2025-06-17	170.0000	170.0000	169.9500	169.9500	-1.048%	4	79	-44.690%
2025-06-16	172.3700	175.2500	171.1200	171.7500	+6.347%	15	77	-45.269%
2025-06-13	167.4200	167.4200	161.5000	161.5000	-6.916%	24	73	-41.796%
2025-06-11	175.7700	175.7700	173.5000	173.5000	+0.260%	22	63	-45.821%
2025-06-10	172.9800	173.3000	172.9800	173.0500	+5.531%	3	43	-45.680%
2025-06-05	163.9800	163.9800	163.9800	163.9800	+7.338%	1	42	-42.676%
2025-06-03	152.7700	152.7700	152.7700	152.7700	+16.441%	1	41	-38.470%
2025-05-30	131.7300	131.7300	131.2000	131.2000	-5.612%	8	41	-28.354%
2025-05-29	139.0000	139.0000	139.0000	139.0000	-0.401%	4	41	-32.374%
2025-05-28	140.4500	140.4500	139.5600	139.5600	+5.328%	5	38	-32.645%
2025-05-22	132.5000	132.5000	132.5000	132.5000	-6.248%	1	37	-29.057%
2025-05-13	141.3300	141.3300	141.3300	141.3300	+5.810%	1	37	-33.489%
2025-05-12	134.9000	134.9000	133.5700	133.5700	+24.890%	4	36	-29.625%
2025-05-06	108.0900	108.0900	106.9500	106.9500	-4.984%	2	33	-12.108%
2025-05-05	112.5600	112.5600	112.5600	112.5600	+2.003%	1	33	-16.489%
2025-05-02	110.3500	110.3500	110.3500	110.3500	+14.733%	2	33	-14.816%
2025-05-01	103.1500	103.1500	96.1800	96.1800	+19.716%	4	32	-2.267%
2025-04-30	80.3400	80.3400	80.3400	80.3400	-2.830%	1	32	+17.003%
2025-04-28	82.6800	82.6800	82.6800	82.6800	+7.126%	1	31	+13.691%
2025-04-25	78.1100	78.1100	77.1800	77.1800	+5.726%	6	30	+21.793%
2025-04-24	73.0000	73.0000	73.0000	73.0000	+20.861%	1	31	+28.767%
2025-04-22	60.1000	60.4000	60.1000	60.4000	+3.425%	2	30	+55.629%
2025-04-21	58.4000	58.4000	58.4000	58.4000	-18.333%	1	30	+60.959%
2025-04-15	71.5100	71.5100	71.5100	71.5100	-7.430%	2	30	+31.450%
2025-04-14	77.9900	77.9900	77.2500	77.2500	-13.687%	3	32	+21.683%
2025-04-10	89.5000	89.5000	89.5000	89.5000	+16.234%	1	31	+5.028%
2025-04-09	77.0000	77.0000	77.0000	77.0000	+4.976%	1	31	+22.078%
2025-04-08	73.3500	73.3500	73.3500	73.3500	-3.690%	1	30	+28.153%
2025-04-07	71.7800	82.0000	71.7800	76.1600	-0.782%	5	29	+23.424%
2025-04-04	77.6300	79.7000	76.7600	76.7600	-16.971%	22	30	+22.460%
2025-04-03	92.8000	94.5400	91.8600	92.4500	-12.626%	14	27	+1.677%
2025-03-31	98.0000	107.2500	98.0000	105.8100	-2.596%	10	31	-11.162%
2025-03-28	112.7200	112.7200	108.6300	108.6300	-4.711%	30	26	-13.468%
2025-03-21	115.1200	115.1200	114.0000	114.0000	+0.220%	22	31	-17.544%
2025-03-20	121.2500	121.2500	113.7500	113.7500	+3.466%	4	22	-17.363%
2025-03-19	109.9400	109.9400	109.9400	109.9400	+1.796%	1	20	-14.499%
2025-03-18	115.4600	115.4600	108.0000	108.0000	-12.515%	6	20	-12.963%
2025-03-17	121.8000	123.4500	121.8000	123.4500	+4.707%	2	16	-23.856%
2025-03-13	117.9000	117.9000	117.9000	117.9000	-16.056%	11	3	-20.271%
2025-03-12	140.4500	140.4500	140.4500	140.4500	+7.939%	1	3	-33.072%
2025-03-11	127.0000	130.1200	127.0000	130.1200	+1.783%	2	3	-27.759%
2025-03-07	127.8400	127.8400	127.8400	127.8400	0.000%	2	1	-26.471%