Dark

META20271217C760
META Dec 17 2027 760.00 Call (META271217C00760000)
option OPRA

EOD

Sep 16, 2026

113.48+6.026%(+6.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	113.4800	113.4800	113.4800	113.4800	+6.026%	2	182	0.000%
2026-09-15	109.0500	112.5000	107.0300	107.0300	+5.918%	7	182	+6.026%
2026-09-14	101.0500	101.0500	101.0500	101.0500	+2.892%	1	184	+12.301%
2026-09-11	98.2100	98.2100	98.2100	98.2100	-2.327%	1	184	+15.548%
2026-09-09	97.5700	100.5500	97.5700	100.5500	+28.024%	16	184	+12.859%
2026-09-03	78.5400	78.5400	78.5400	78.5400	+10.464%	11	184	+44.487%
2026-09-02	73.4000	73.4000	70.3000	71.1000	+9.892%	26	179	+59.606%
2026-08-28	64.4000	64.7000	64.4000	64.7000	-7.703%	10	186	+75.394%
2026-08-26	66.1000	70.1000	66.1000	70.1000	+15.677%	3	177	+61.883%
2026-08-24	59.6000	60.6000	59.6000	60.6000	+7.352%	6	177	+87.261%
2026-08-21	56.4500	56.4500	56.4500	56.4500	+0.894%	2	176	+101.027%
2026-08-20	55.9500	55.9500	55.9500	55.9500	-10.609%	1	174	+102.824%
2026-08-17	63.3000	63.3000	62.5900	62.5900	+12.390%	2	174	+81.307%
2026-07-31	55.4200	56.6200	55.4200	55.6900	+8.136%	25	173	+103.771%
2026-07-30	51.5000	51.5000	51.5000	51.5000	-30.714%	1	184	+120.350%
2026-07-29	74.7100	74.7100	74.3300	74.3300	-5.792%	2	184	+52.671%
2026-07-28	78.9000	78.9000	78.9000	78.9000	-15.840%	1	183	+43.828%
2026-07-23	93.3900	93.7500	93.3900	93.7500	-15.296%	10	182	+21.045%
2026-07-21	110.6800	110.6800	110.6800	110.6800	+4.032%	10	182	+2.530%
2026-07-17	110.0200	110.0200	106.3900	106.3900	-11.342%	9	182	+6.664%
2026-07-14	122.2900	122.2900	120.0000	120.0000	-4.000%	9	186	-5.433%
2026-07-10	117.3000	125.0000	117.3000	125.0000	+72.867%	9	186	-9.216%
2026-07-02	77.5300	77.6300	72.3100	72.3100	-13.110%	17	197	+56.935%
2026-07-01	83.4700	83.4700	83.2200	83.2200	+46.180%	16	197	+36.361%
2026-06-30	56.9300	56.9300	56.9300	56.9300	-7.731%	1	188	+99.333%
2026-06-29	61.7000	61.7000	61.7000	61.7000	+13.211%	1	188	+83.922%
2026-06-26	54.5000	54.5000	54.5000	54.5000	-1.978%	1	189	+108.220%
2026-06-25	56.9400	56.9400	55.6000	55.6000	-5.763%	18	190	+104.101%
2026-06-24	59.0000	59.0000	59.0000	59.0000	-22.030%	1	193	+92.339%
2026-06-16	75.6700	75.6700	75.6700	75.6700	+11.410%	1	193	+49.967%
2026-06-12	67.9200	67.9200	67.9200	67.9200	+1.267%	1	194	+67.079%
2026-06-11	61.9600	67.0700	61.9600	67.0700	-9.585%	2	195	+69.196%
2026-06-08	73.0000	74.1800	73.0000	74.1800	-1.093%	3	195	+52.979%
2026-06-05	74.9600	75.0000	74.9600	75.0000	-23.454%	2	192	+51.307%
2026-06-04	98.0100	98.0100	97.9000	97.9800	+10.712%	3	192	+15.820%
2026-06-03	88.5000	88.5000	88.5000	88.5000	+10.944%	1	192	+28.226%
2026-06-02	82.3500	82.3500	79.7700	79.7700	-3.520%	2	193	+42.259%
2026-06-01	83.0000	83.0000	82.6800	82.6800	-6.650%	16	194	+37.252%
2026-05-29	88.2200	88.5700	88.2200	88.5700	-2.477%	2	193	+28.125%
2026-05-28	90.8200	90.8200	90.8200	90.8200	+3.499%	1	193	+24.950%
2026-05-27	87.7500	87.7500	87.7500	87.7500	+11.783%	15	192	+29.322%
2026-05-22	78.5000	78.5000	78.5000	78.5000	+1.842%	1	177	+44.561%
2026-05-20	76.1200	77.5000	75.0000	77.0800	-3.650%	33	176	+47.224%
2026-05-19	80.0000	80.0000	80.0000	80.0000	+6.667%	1	181	+41.850%
2026-05-11	75.0000	75.0000	75.0000	75.0000	-5.434%	1	181	+51.307%
2026-05-08	79.3100	79.3100	79.3100	79.3100	-5.018%	10	180	+43.084%
2026-05-07	83.7100	83.7100	83.5000	83.5000	+7.051%	10	190	+35.904%
2026-05-04	78.0000	78.0000	78.0000	78.0000	-6.475%	1	185	+45.487%
2026-05-01	83.4000	83.4000	83.4000	83.4000	+4.407%	1	186	+36.067%
2026-04-30	86.9000	86.9000	78.0000	79.8800	-30.479%	45	186	+42.063%
2026-04-28	114.5000	114.9000	114.5000	114.9000	+4.932%	53	177	-1.236%
2026-04-23	109.5000	109.5000	109.5000	109.5000	-5.871%	1	198	+3.635%
2026-04-20	116.3300	116.3300	116.3300	116.3300	-5.996%	1	197	-2.450%
2026-04-17	122.0000	124.3400	122.0000	123.7500	+4.971%	12	198	-8.299%
2026-04-16	117.8900	117.8900	117.8900	117.8900	-0.808%	1	201	-3.741%
2026-04-15	118.6300	120.0000	118.6300	118.8500	+20.856%	31	201	-4.518%
2026-04-09	98.3400	98.3400	98.3400	98.3400	+41.293%	1	197	+15.396%
2026-04-02	69.5000	69.6000	69.5000	69.6000	+20.687%	2	196	+63.046%
2026-03-30	57.6700	57.6700	57.6700	57.6700	+7.034%	5	196	+96.775%
2026-03-27	53.8800	53.8800	53.8800	53.8800	-16.478%	4	196	+110.616%
2026-03-26	64.5100	64.5100	64.5100	64.5100	-18.804%	1	197	+75.911%
2026-03-24	79.4500	79.4500	79.4500	79.4500	-0.339%	5	198	+42.832%
2026-03-20	79.7200	79.7200	79.7200	79.7200	-5.913%	1	200	+42.348%
2026-03-19	87.2500	87.2500	84.7300	84.7300	-4.798%	12	200	+33.931%
2026-03-18	89.0000	89.0000	89.0000	89.0000	-1.056%	1	200	+27.506%
2026-03-17	90.4000	90.4000	89.9500	89.9500	-4.104%	2	199	+26.159%
2026-03-16	93.8000	93.8000	93.8000	93.8000	+3.077%	23	198	+20.981%
2026-03-13	91.0000	91.0000	91.0000	91.0000	-10.168%	1	198	+24.703%
2026-03-12	101.9500	101.9500	101.3000	101.3000	-7.353%	11	197	+12.024%
2026-03-10	109.3400	109.3400	109.3400	109.3400	+11.174%	5	197	+3.786%
2026-03-09	98.3500	98.3500	98.3500	98.3500	-11.786%	5	197	+15.384%
2026-03-05	111.3500	111.4900	111.3500	111.4900	-1.091%	4	197	+1.785%
2026-02-20	113.4000	113.4000	112.7200	112.7200	+12.327%	11	199	+0.674%
2026-02-17	100.3500	100.3500	100.3500	100.3500	-10.201%	1	198	+13.084%
2026-02-12	110.6100	112.1200	110.6100	111.7500	-3.805%	18	199	+1.548%
2026-02-11	116.1700	116.1700	116.1700	116.1700	-3.665%	1	183	-2.316%
2026-02-10	120.5900	120.5900	120.5900	120.5900	+0.601%	1	183	-5.896%
2026-02-09	119.8700	119.8700	119.8700	119.8700	+4.271%	9	183	-5.331%
2026-02-06	113.1200	115.1500	111.9500	114.9600	-0.035%	24	192	-1.287%
2026-02-05	115.0000	115.0000	115.0000	115.0000	-7.978%	1	199	-1.322%
2026-02-04	124.9700	124.9700	124.9700	124.9700	-6.038%	13	198	-9.194%
2026-02-03	133.0000	133.0000	133.0000	133.0000	-3.623%	1	198	-14.677%
2026-02-02	138.0000	138.0000	138.0000	138.0000	-5.499%	1	198	-17.768%
2026-01-30	146.0300	146.0300	146.0300	146.0300	-9.858%	1	199	-22.290%
2026-01-29	151.0000	162.0000	151.0000	162.0000	+26.464%	31	200	-29.951%
2026-01-27	126.5000	129.0000	126.5000	128.1000	+14.090%	10	184	-11.413%
2026-01-22	112.2800	112.2800	112.2800	112.2800	+22.952%	12	194	+1.069%
2026-01-21	91.8000	91.8000	91.2800	91.3200	-8.221%	7	204	+24.266%
2026-01-13	98.0500	99.5000	98.0500	99.5000	-15.606%	22	210	+14.050%
2026-01-05	117.9000	117.9000	117.9000	117.9000	-0.816%	16	210	-3.749%
2025-12-31	118.8700	118.8700	118.8700	118.8700	-3.035%	2	210	-4.534%
2025-12-18	122.2800	122.8000	122.2800	122.5900	-2.937%	6	210	-7.431%
2025-12-09	126.3000	126.3000	126.3000	126.3000	-3.698%	14	210	-10.150%
2025-12-08	131.1500	131.1500	131.1500	131.1500	+1.738%	1	224	-13.473%
2025-12-05	128.9100	128.9100	128.9100	128.9100	+1.392%	1	224	-11.970%
2025-12-04	127.4400	127.4400	127.1400	127.1400	+8.186%	14	223	-10.744%
2025-12-02	117.5200	117.5200	117.5200	117.5200	+0.832%	1	214	-3.438%
2025-12-01	116.7100	116.7100	116.5500	116.5500	+5.361%	3	215	-2.634%
2025-11-25	110.6200	110.6200	110.6200	110.6200	+8.964%	1	217	+2.585%
2025-11-24	101.5200	101.5200	101.5200	101.5200	+14.299%	3	218	+11.781%
2025-11-21	88.8200	88.8200	88.8200	88.8200	-3.509%	3	221	+27.764%
2025-11-20	97.3800	97.3800	91.3200	92.0500	+0.447%	5	221	+23.281%
2025-11-19	93.5300	93.5300	91.6400	91.6400	-7.640%	2	221	+23.832%
2025-11-18	92.0000	99.2200	92.0000	99.2200	-0.541%	4	221	+14.372%
2025-11-17	99.7600	99.7600	99.7600	99.7600	-3.948%	10	220	+13.753%
2025-11-14	106.0900	106.0900	103.8600	103.8600	+0.445%	2	220	+9.262%
2025-11-13	107.4200	107.4200	102.6800	103.4000	-1.524%	6	221	+9.749%
2025-11-12	111.6800	111.6800	105.0000	105.0000	-6.459%	3	219	+8.076%
2025-11-11	111.4100	112.2500	111.4100	112.2500	-3.024%	4	219	+1.096%
2025-11-10	115.7500	115.7500	115.7500	115.7500	+5.611%	3	219	-1.961%
2025-11-07	101.8500	109.6000	100.5500	109.6000	+2.077%	12	219	+3.540%
2025-11-06	113.4600	113.4600	107.3700	107.3700	-11.044%	67	218	+5.691%
2025-11-05	120.7000	120.7000	120.7000	120.7000	+6.390%	1	246	-5.982%
2025-11-04	114.2900	114.2900	113.4500	113.4500	-7.145%	2	245	+0.026%
2025-11-03	122.1800	122.1800	122.1800	122.1800	-3.316%	5	250	-7.121%
2025-10-31	130.6700	130.6700	124.9300	126.3700	-5.482%	54	250	-10.200%
2025-10-30	122.5300	137.9500	122.5300	133.7000	-25.722%	31	239	-15.123%
2025-10-29	174.6300	180.0000	174.6300	180.0000	+2.535%	21	238	-36.956%
2025-10-27	176.8700	177.0500	175.5500	175.5500	+5.677%	16	254	-35.357%
2025-10-24	166.1200	166.1200	166.1200	166.1200	-0.168%	1	254	-31.688%
2025-10-23	166.2900	166.4000	166.2900	166.4000	+0.891%	25	254	-31.803%
2025-10-21	164.9500	164.9500	164.9300	164.9300	+0.261%	35	278	-31.195%
2025-10-20	161.4600	164.5000	161.4600	164.5000	+7.855%	2	313	-31.015%
2025-10-17	152.5200	152.5200	152.5200	152.5200	-0.392%	10	312	-25.597%
2025-10-16	153.1200	153.1200	153.1200	153.1200	-0.745%	1	312	-25.888%
2025-10-15	154.2700	154.2700	154.2700	154.2700	+1.141%	1	312	-26.441%
2025-10-14	149.0000	152.5300	149.0000	152.5300	-1.657%	2	312	-25.602%
2025-10-13	155.1000	155.1000	155.1000	155.1000	+3.400%	1	312	-26.834%
2025-10-10	162.6200	162.6200	150.0000	150.0000	-8.234%	6	312	-24.347%
2025-10-09	160.2100	163.4600	160.2100	163.4600	+6.711%	14	312	-30.576%
2025-10-08	153.1800	153.1800	153.1800	153.1800	+1.652%	2	303	-25.917%
2025-10-07	153.0300	153.0300	150.6900	150.6900	+0.053%	4	301	-24.693%
2025-10-06	140.2500	150.6100	139.8500	150.6100	+0.898%	17	301	-24.653%
2025-10-03	154.2600	154.2600	149.2700	149.2700	-5.621%	6	290	-23.977%
2025-10-02	155.6000	158.1600	155.6000	158.1600	+3.848%	4	288	-28.250%
2025-10-01	150.2000	152.3000	150.2000	152.3000	-4.664%	6	288	-25.489%
2025-09-30	165.5000	165.5000	157.5000	159.7500	-6.239%	9	288	-28.964%
2025-09-29	170.0000	170.9300	170.0000	170.3800	+1.441%	3	289	-33.396%
2025-09-26	167.9600	167.9600	167.9600	167.9600	-3.321%	2	289	-32.436%
2025-09-25	177.5500	177.5500	171.3200	173.7300	-9.868%	21	287	-34.680%
2025-09-22	192.7500	192.7500	192.7500	192.7500	-2.167%	2	273	-41.126%
2025-09-18	197.0000	197.0200	197.0000	197.0200	+5.562%	2	272	-42.402%
2025-09-17	186.6400	186.6400	186.6400	186.6400	+1.325%	1	271	-39.198%
2025-09-16	184.2000	184.2000	184.2000	184.2000	+1.532%	2	271	-38.393%
2025-09-15	180.2900	184.2400	180.2900	181.4200	+7.451%	9	271	-37.449%
2025-09-12	170.0000	170.0000	168.6000	168.8400	-1.980%	5	279	-32.788%
2025-09-11	169.6200	172.2500	169.2500	172.2500	-0.663%	133	277	-34.119%
2025-09-10	173.1200	174.3700	172.0500	173.4000	-3.436%	30	305	-34.556%
2025-09-09	174.9500	179.5700	174.9500	179.5700	+4.008%	3	279	-36.805%
2025-09-08	174.7500	175.0700	172.6500	172.6500	+1.756%	22	277	-34.272%
2025-09-05	167.7500	171.9000	167.7500	169.6700	-1.004%	5	258	-33.117%
2025-09-04	172.8900	172.8900	171.3900	171.3900	+7.569%	4	253	-33.788%
2025-09-02	158.3500	159.3300	158.3500	159.3300	-1.600%	3	250	-28.777%
2025-08-29	167.4000	167.4000	161.9200	161.9200	-5.581%	4	253	-29.916%
2025-08-28	173.4500	173.4500	171.4900	171.4900	-0.354%	4	253	-33.827%
2025-08-27	172.1000	172.1000	172.1000	172.1000	-0.904%	2	252	-34.062%
2025-08-26	172.1500	173.7100	172.1500	173.6700	-1.363%	6	251	-34.658%
2025-08-25	176.7600	176.8500	176.0700	176.0700	+0.182%	6	249	-35.548%
2025-08-22	169.0000	177.1700	169.0000	175.7500	+5.416%	13	243	-35.431%
2025-08-21	167.0000	167.0000	166.7200	166.7200	-0.418%	3	233	-31.934%
2025-08-20	162.9100	167.4200	162.9100	167.4200	-4.331%	2	232	-32.218%
2025-08-19	183.7200	183.7300	175.0000	175.0000	-6.542%	17	232	-35.154%
2025-08-18	184.0000	187.2500	183.5000	187.2500	-8.224%	34	229	-39.397%
2025-08-15	202.9700	204.0300	202.9700	204.0300	+1.974%	2	228	-44.381%
2025-08-14	199.0000	200.0800	199.0000	200.0800	+1.952%	2	230	-43.283%
2025-08-13	199.5000	199.5000	196.2500	196.2500	-3.325%	3	231	-42.176%
2025-08-12	200.0000	203.3300	196.8000	203.0000	+6.618%	53	231	-44.099%
2025-08-11	190.3500	190.4000	188.6000	190.4000	+0.560%	5	202	-40.399%
2025-08-08	185.2600	189.3400	184.5000	189.3400	+2.913%	7	200	-40.065%
2025-08-07	190.4000	192.3500	183.9800	183.9800	-1.720%	22	196	-38.319%
2025-08-06	187.5500	187.5500	187.2000	187.2000	+0.139%	3	203	-39.380%
2025-08-05	197.0000	197.0000	186.9400	186.9400	-3.639%	13	201	-39.296%
2025-08-04	185.0400	194.0000	183.9900	194.0000	+10.227%	67	207	-41.505%
2025-08-01	177.0000	182.0300	176.0000	176.0000	-9.011%	45	178	-35.523%
2025-07-31	199.5500	199.5500	193.4300	193.4300	+36.459%	59	175	-41.333%
2025-07-30	145.2500	145.2500	141.2500	141.7500	-6.194%	68	130	-19.944%
2025-07-29	151.1100	151.1100	151.1100	151.1100	+0.740%	4	80	-24.902%
2025-07-18	150.0000	150.0000	149.9500	150.0000	-1.839%	30	80	-24.347%
2025-07-16	152.8100	152.8100	152.8100	152.8100	-4.732%	1	70	-25.738%
2025-07-15	161.2500	161.2500	160.4000	160.4000	-4.124%	8	70	-29.252%
2025-07-14	167.3000	167.3000	167.3000	167.3000	-1.385%	1	70	-32.170%
2025-07-10	169.6500	169.6500	169.6500	169.6500	-3.756%	2	69	-33.109%
2025-07-09	177.3000	177.3000	175.4300	176.2700	+4.891%	7	69	-35.621%
2025-07-08	168.0500	168.0500	168.0500	168.0500	-1.147%	1	67	-32.472%
2025-07-07	170.0000	170.0000	170.0000	170.0000	+1.438%	1	67	-33.247%
2025-07-03	167.5900	167.5900	167.5900	167.5900	-2.206%	1	66	-32.287%
2025-07-01	171.3700	171.3700	171.3700	171.3700	-5.529%	1	66	-33.781%
2025-06-30	188.8100	188.8100	181.4000	181.4000	+4.886%	3	65	-37.442%
2025-06-26	172.9500	172.9500	172.9500	172.9500	+6.359%	4	64	-34.386%
2025-06-24	162.6100	162.6100	162.6100	162.6100	-0.423%	4	68	-30.213%
2025-06-16	163.3000	163.3000	163.3000	163.3000	+2.325%	1	64	-30.508%
2025-06-12	157.7500	159.5900	157.7500	159.5900	-2.451%	4	64	-28.893%
2025-06-10	163.8800	163.8800	163.6000	163.6000	+4.738%	31	62	-30.636%
2025-06-05	157.6700	161.6400	156.2000	156.2000	+6.512%	4	86	-27.350%
2025-06-03	146.6500	146.6500	146.6500	146.6500	+1.791%	30	86	-22.618%
2025-06-02	144.0700	144.0700	144.0700	144.0700	+11.105%	5	56	-21.233%
2025-05-29	131.7000	131.7000	129.6700	129.6700	+6.287%	2	51	-12.486%
2025-05-23	122.0000	122.0000	122.0000	122.0000	-5.169%	5	52	-6.984%
2025-05-16	127.5500	128.7000	124.5400	128.6500	-8.953%	20	52	-11.792%
2025-05-13	141.5100	141.5100	141.3000	141.3000	+15.772%	15	44	-19.689%
2025-05-12	122.0500	122.0500	122.0500	122.0500	+15.109%	5	32	-7.022%
2025-05-08	106.0300	106.0300	106.0300	106.0300	+5.293%	1	28	+7.026%
2025-05-06	102.2900	102.2900	100.7000	100.7000	-4.766%	3	28	+12.691%
2025-05-05	105.7500	106.5000	105.7400	105.7400	-2.382%	3	29	+7.320%
2025-05-02	103.3600	108.3200	103.3600	108.3200	+47.555%	4	28	+4.764%
2025-04-25	73.2300	73.4100	73.2300	73.4100	+6.084%	4	28	+54.584%
2025-04-23	69.2000	69.2000	69.2000	69.2000	+18.069%	2	27	+63.988%
2025-04-22	58.6100	58.6100	58.6100	58.6100	-6.953%	1	27	+93.619%
2025-04-16	62.9900	62.9900	62.9900	62.9900	-23.648%	1	28	+80.156%
2025-04-14	82.5000	82.5000	82.5000	82.5000	-0.121%	1	28	+37.552%
2025-04-11	82.6000	82.6000	82.6000	82.6000	-4.893%	4	27	+37.385%
2025-04-10	86.8500	86.8500	86.8500	86.8500	+26.419%	1	27	+30.662%
2025-04-08	70.0000	70.0000	68.7000	68.7000	-3.647%	2	26	+65.182%
2025-04-07	63.4200	71.3000	63.4200	71.3000	-1.980%	3	28	+59.158%
2025-04-04	73.0000	73.0000	72.7400	72.7400	-16.391%	4	26	+56.008%
2025-04-03	87.0000	87.0000	87.0000	87.0000	-18.881%	6	25	+30.437%
2025-04-02	108.9500	108.9500	107.2500	107.2500	+12.669%	7	27	+5.809%
2025-03-31	95.1900	95.1900	95.1900	95.1900	-10.620%	2	21	+19.214%
2025-03-28	106.0200	106.5000	106.0200	106.5000	-8.442%	6	23	+6.554%
2025-03-27	116.3200	116.3200	116.3200	116.3200	-10.344%	2	22	-2.442%
2025-03-25	128.5300	129.9200	128.3600	129.7400	+0.886%	10	20	-12.533%
2025-03-24	121.7900	128.6000	121.7900	128.6000	+23.133%	11	28	-11.757%
2025-03-19	104.4400	104.4400	104.4400	104.4400	-1.989%	1	18	+8.656%
2025-03-18	107.0000	107.0000	106.2200	106.5600	-7.995%	8	18	+6.494%
2025-03-17	115.8200	115.8200	115.8200	115.8200	+0.713%	1	23	-2.020%
2025-03-13	112.7800	115.0000	111.2100	115.0000	-14.211%	11	11	-1.322%
2025-03-12	134.0500	134.0500	134.0500	134.0500	+16.423%	1	11	-15.345%
2025-03-10	123.3000	123.3000	115.1400	115.1400	-3.874%	2	11	-1.442%
2025-03-07	119.7800	119.7800	119.7800	119.7800	0.000%	20	10	-5.260%