Dark

META20271217C770
META Dec 17 2027 770.00 Call (META271217C00770000)
option OPRA

EOD

Sep 16, 2026

107.20+3.806%(+3.93)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	105.8000	107.2000	105.8000	107.2000	+3.806%	13	307	0.000%
2026-09-14	98.0000	103.2700	98.0000	103.2700	+7.820%	3	320	+3.806%
2026-09-11	95.7500	95.7800	95.7500	95.7800	-3.116%	10	318	+11.923%
2026-09-09	93.1000	101.1500	93.1000	98.8600	+29.483%	11	308	+8.436%
2026-09-08	76.0000	76.6000	76.0000	76.3500	+0.726%	50	304	+40.406%
2026-09-03	75.8500	75.9000	75.8000	75.8000	+20.032%	4	254	+41.425%
2026-08-28	66.6500	66.8500	63.1000	63.1500	-2.093%	9	256	+69.755%
2026-08-26	65.0000	65.0000	64.5000	64.5000	+7.232%	20	253	+66.202%
2026-08-25	59.5000	60.1500	59.5000	60.1500	+3.976%	2	253	+78.221%
2026-08-24	55.0100	57.8500	55.0100	57.8500	+9.710%	4	253	+85.307%
2026-08-20	52.7300	52.7300	52.7300	52.7300	-2.478%	8	254	+103.300%
2026-08-19	54.0700	54.0700	54.0700	54.0700	+2.580%	1	246	+98.262%
2026-08-18	52.7100	52.7100	52.7100	52.7100	-23.851%	1	246	+103.377%
2026-08-13	69.5800	69.5800	69.2200	69.2200	+0.319%	16	246	+54.869%
2026-08-05	69.0000	69.0000	69.0000	69.0000	-4.828%	1	243	+55.362%
2026-08-03	72.5000	72.5000	72.5000	72.5000	+43.564%	1	244	+47.862%
2026-07-30	49.1000	50.5000	48.1000	50.5000	-29.301%	6	244	+112.277%
2026-07-29	71.4300	71.4300	71.4300	71.4300	-7.161%	1	243	+50.077%
2026-07-28	76.9400	76.9400	76.9400	76.9400	-21.530%	2	242	+39.329%
2026-07-22	98.0500	98.0500	98.0500	98.0500	+12.818%	1	242	+9.332%
2026-07-09	86.9100	86.9100	86.9100	86.9100	+10.573%	1	242	+23.346%
2026-07-07	78.6000	78.6000	78.6000	78.6000	+1.946%	3	243	+36.387%
2026-07-06	76.9900	77.1000	76.9900	77.1000	-9.793%	3	246	+39.040%
2026-07-01	85.4700	85.4700	85.4700	85.4700	+59.757%	1	246	+25.424%
2026-06-25	53.5000	53.5000	53.5000	53.5000	-11.934%	1	246	+100.374%
2026-06-22	60.7500	60.7500	60.7500	60.7500	-7.745%	1	246	+76.461%
2026-06-18	66.1000	66.1000	65.8500	65.8500	+1.935%	2	244	+62.794%
2026-06-11	60.0000	64.6000	60.0000	64.6000	-7.714%	2	244	+65.944%
2026-06-05	83.7000	83.7000	70.0000	70.0000	-26.277%	2	244	+53.143%
2026-06-04	95.0000	95.0000	94.9500	94.9500	+9.013%	2	244	+12.902%
2026-06-03	87.1000	87.1000	87.1000	87.1000	+9.285%	1	244	+23.077%
2026-06-02	79.7000	79.7000	79.7000	79.7000	+0.822%	1	244	+34.504%
2026-06-01	79.0500	79.0500	79.0500	79.0500	+5.400%	1	244	+35.610%
2026-05-20	75.0000	75.0000	75.0000	75.0000	+2.740%	1	245	+42.933%
2026-05-19	73.0000	73.0000	73.0000	73.0000	-4.948%	2	243	+46.849%
2026-05-18	76.8000	76.8000	76.8000	76.8000	-4.573%	1	243	+39.583%
2026-05-06	80.4800	80.4800	80.4800	80.4800	+4.833%	1	243	+33.201%
2026-04-30	77.7000	77.7000	76.7000	76.7700	-31.345%	10	243	+39.638%
2026-04-29	111.8200	111.8200	111.8200	111.8200	-4.223%	9	242	-4.132%
2026-04-27	116.7500	116.7500	116.7500	116.7500	+0.069%	1	233	-8.180%
2026-04-24	115.4500	118.6000	115.4500	116.6700	+8.834%	13	233	-8.117%
2026-04-23	107.2000	107.2000	107.2000	107.2000	-7.290%	9	241	0.000%
2026-04-20	117.5100	117.5100	115.6300	115.6300	-3.360%	19	241	-7.290%
2026-04-17	121.5400	121.8200	119.6500	119.6500	+28.836%	22	222	-10.405%
2026-04-13	92.8700	92.8700	92.8700	92.8700	+3.951%	1	235	+15.430%
2026-04-08	92.1000	92.1000	89.3400	89.3400	+19.359%	11	236	+19.991%
2026-04-01	74.8500	74.8500	74.8500	74.8500	+24.439%	10	231	+43.220%
2026-03-31	60.1500	60.1500	60.1500	60.1500	+15.896%	1	231	+78.221%
2026-03-27	51.9000	51.9000	51.9000	51.9000	-20.154%	12	231	+106.551%
2026-03-26	65.0000	65.0000	65.0000	65.0000	-15.210%	1	219	+64.923%
2026-03-24	76.6600	76.6600	76.6600	76.6600	+0.248%	10	219	+39.838%
2026-03-20	76.4000	76.4700	76.4000	76.4700	-5.476%	22	224	+40.186%
2026-03-19	84.3500	84.3500	80.9000	80.9000	-15.137%	14	225	+32.509%
2026-03-16	95.3300	95.3300	95.3300	95.3300	-2.516%	1	216	+12.451%
2026-03-12	97.7900	97.7900	97.7900	97.7900	+1.180%	2	216	+9.623%
2026-03-09	96.6500	96.6500	96.6500	96.6500	-10.609%	2	217	+10.916%
2026-03-05	108.0600	108.1200	108.0600	108.1200	+3.613%	6	217	-0.851%
2026-02-25	104.3500	104.3500	104.3500	104.3500	+6.719%	2	217	+2.731%
2026-02-23	103.4000	103.4000	97.7800	97.7800	-11.174%	3	217	+9.634%
2026-02-20	110.0800	110.0800	110.0800	110.0800	-9.696%	3	217	-2.616%
2026-02-09	121.9000	121.9000	121.9000	121.9000	+11.000%	5	220	-12.059%
2026-02-06	109.8200	109.8200	109.8200	109.8200	-1.463%	9	225	-2.386%
2026-02-05	111.4500	111.4500	111.4500	111.4500	-3.087%	9	230	-3.813%
2026-02-04	115.0000	115.0000	115.0000	115.0000	-8.549%	1	221	-6.783%
2026-02-03	128.6200	128.6200	125.7500	125.7500	-18.871%	3	222	-14.751%
2026-01-29	151.1400	155.0000	144.9000	155.0000	+26.665%	21	222	-30.839%
2026-01-28	125.1000	125.1000	122.3700	122.3700	+43.627%	2	237	-12.397%
2026-01-20	85.2000	85.2000	85.2000	85.2000	-9.984%	1	236	+25.822%
2026-01-16	94.5000	95.1400	94.5000	94.6500	+2.880%	13	227	+13.259%
2026-01-15	92.0000	92.0000	92.0000	92.0000	+1.657%	3	227	+16.522%
2026-01-14	92.6000	92.6000	90.5000	90.5000	-6.091%	3	228	+18.453%
2026-01-13	96.3600	96.3700	96.3600	96.3700	-9.512%	2	229	+11.238%
2026-01-07	106.5000	106.5000	106.5000	106.5000	-2.078%	1	231	+0.657%
2026-01-02	108.7300	108.7600	108.7300	108.7600	-6.724%	2	231	-1.434%
2025-12-30	116.5000	116.6000	116.5000	116.6000	+0.726%	2	231	-8.062%
2025-12-22	115.7600	115.7600	115.7600	115.7600	+0.784%	75	261	-7.395%
2025-12-17	114.8600	114.8600	114.8600	114.8600	+3.013%	1	261	-6.669%
2025-12-12	108.6500	111.5000	108.6500	111.5000	-12.032%	5	261	-3.857%
2025-12-08	126.7500	126.7500	126.7500	126.7500	-2.010%	1	258	-15.424%
2025-12-05	129.3500	129.3500	129.3500	129.3500	+0.779%	1	259	-17.124%
2025-12-04	123.7000	128.3500	123.7000	128.3500	+12.519%	3	259	-16.478%
2025-12-03	114.0700	114.0700	114.0700	114.0700	+0.529%	1	259	-6.023%
2025-12-02	113.4700	113.4700	113.4700	113.4700	+28.070%	1	258	-5.526%
2025-11-21	85.9000	89.1000	85.9000	88.6000	-1.325%	6	259	+20.993%
2025-11-20	94.1700	94.6200	89.7900	89.7900	-7.528%	14	262	+19.390%
2025-11-18	90.8300	97.1000	89.1200	97.1000	-2.705%	8	258	+10.402%
2025-11-17	99.8000	99.8000	99.8000	99.8000	-1.578%	1	262	+7.415%
2025-11-13	102.1000	102.1000	101.2000	101.4000	-0.588%	4	262	+5.720%
2025-11-12	102.0000	102.0000	102.0000	102.0000	-9.534%	2	265	+5.098%
2025-11-10	112.7500	112.7500	112.7500	112.7500	+6.549%	3	267	-4.922%
2025-11-07	101.0400	105.8200	101.0400	105.8200	+0.685%	66	270	+1.304%
2025-11-06	105.1000	105.1000	105.1000	105.1000	-5.554%	3	205	+1.998%
2025-11-04	115.3500	115.3500	111.2800	111.2800	-5.695%	3	202	-3.666%
2025-11-03	118.0000	118.0000	118.0000	118.0000	-5.145%	1	200	-9.153%
2025-10-31	122.5000	124.4000	121.0000	124.4000	-7.749%	4	200	-13.826%
2025-10-30	122.0500	134.8500	121.9500	134.8500	-23.736%	24	198	-20.504%
2025-10-29	176.8200	176.8200	176.8200	176.8200	+1.040%	1	199	-39.373%
2025-10-28	175.0000	175.0000	175.0000	175.0000	+1.952%	1	198	-38.743%
2025-10-27	172.8200	172.8200	170.8800	171.6500	+6.794%	40	220	-37.547%
2025-10-21	160.7500	160.7500	160.7300	160.7300	+1.152%	35	220	-33.304%
2025-10-20	158.9000	158.9000	158.9000	158.9000	+8.985%	1	213	-32.536%
2025-10-16	153.1500	153.1500	145.8000	145.8000	-3.007%	2	214	-26.475%
2025-10-15	150.3200	150.3200	150.3200	150.3200	+1.144%	1	216	-28.685%
2025-10-14	148.6500	149.6000	148.6200	148.6200	-0.920%	7	216	-27.870%
2025-10-13	150.0000	150.0000	150.0000	150.0000	+1.420%	1	217	-28.533%
2025-10-10	158.6000	158.6000	147.9000	147.9000	-2.215%	18	217	-27.519%
2025-10-09	151.2500	151.2500	151.2500	151.2500	+3.888%	1	218	-29.124%
2025-10-08	145.5900	145.5900	145.5900	145.5900	-0.574%	1	218	-26.369%
2025-10-06	146.4300	146.4300	146.4300	146.4300	-0.954%	4	218	-26.791%
2025-10-03	148.1500	150.1500	147.3000	147.8400	+0.811%	10	214	-27.489%
2025-10-01	146.6500	146.6500	146.6500	146.6500	-6.000%	1	218	-26.901%
2025-09-30	158.3900	158.3900	156.0100	156.0100	-6.693%	5	217	-31.286%
2025-09-29	167.3600	167.3600	165.7000	167.2000	+2.313%	6	219	-35.885%
2025-09-26	163.4200	163.4200	163.4200	163.4200	-6.134%	1	219	-34.402%
2025-09-24	174.1000	174.1000	174.1000	174.1000	+0.717%	2	218	-38.426%
2025-09-23	177.9500	178.5500	172.8600	172.8600	-3.565%	3	217	-37.984%
2025-09-22	188.5500	188.5500	179.2500	179.2500	-1.185%	8	216	-40.195%
2025-09-19	183.3300	183.3300	181.4000	181.4000	-4.892%	2	211	-40.904%
2025-09-18	190.7300	190.7300	190.7300	190.7300	+2.753%	3	209	-43.795%
2025-09-17	185.6200	185.6200	185.6200	185.6200	+1.598%	7	212	-42.248%
2025-09-16	182.7000	182.7000	182.7000	182.7000	+1.851%	2	219	-41.325%
2025-09-15	171.8000	179.3800	171.8000	179.3800	+6.293%	3	219	-40.239%
2025-09-12	168.7600	168.7600	168.7600	168.7600	+1.939%	2	219	-36.478%
2025-09-11	165.3500	165.6000	165.3500	165.5500	-4.295%	6	217	-35.246%
2025-09-09	170.4500	173.6500	170.4500	172.9800	+0.249%	7	214	-38.028%
2025-09-08	172.5500	172.5500	172.5500	172.5500	+4.658%	1	214	-37.873%
2025-09-04	164.8700	164.8700	164.8700	164.8700	+6.712%	1	213	-34.979%
2025-09-03	154.5000	154.5000	154.5000	154.5000	-3.438%	1	213	-30.615%
2025-08-29	160.0000	160.0000	160.0000	160.0000	-6.279%	1	212	-33.000%
2025-08-22	170.7200	170.7200	170.7200	170.7200	+5.123%	10	212	-37.207%
2025-08-21	162.6400	162.6400	162.4000	162.4000	-2.579%	2	202	-33.990%
2025-08-20	160.4500	166.7000	160.4500	166.7000	-3.222%	6	204	-35.693%
2025-08-19	181.2000	181.2000	172.2500	172.2500	-5.232%	8	206	-37.765%
2025-08-18	177.0000	182.6800	177.0000	181.7600	-9.097%	13	204	-41.021%
2025-08-15	199.9500	199.9500	199.9500	199.9500	+1.963%	2	204	-46.387%
2025-08-14	193.2700	196.1000	193.2700	196.1000	+2.713%	26	204	-45.334%
2025-08-13	192.0000	193.5800	190.9200	190.9200	-4.659%	17	203	-43.851%
2025-08-12	196.5000	200.7100	195.0200	200.2500	+9.726%	23	196	-46.467%
2025-08-11	185.0000	186.7500	182.5000	182.5000	-1.196%	17	206	-41.260%
2025-08-08	182.5000	184.7100	181.1500	184.7100	+1.601%	19	206	-41.963%
2025-08-07	187.0000	187.0000	180.0400	181.8000	-4.089%	33	218	-41.034%
2025-08-06	189.5500	189.5500	189.5500	189.5500	+3.693%	4	197	-43.445%
2025-08-05	186.0100	186.0100	182.4500	182.8000	-4.042%	13	197	-41.357%
2025-08-04	186.5000	190.5000	186.5000	190.5000	+9.357%	16	189	-43.727%
2025-08-01	175.9000	175.9000	174.2000	174.2000	-7.340%	2	180	-38.462%
2025-07-31	184.2000	195.0000	184.2000	188.0000	+34.286%	78	179	-42.979%
2025-07-30	141.7000	141.7000	140.0000	140.0000	-6.040%	22	144	-23.429%
2025-07-29	149.0000	149.0000	149.0000	149.0000	-1.181%	1	136	-28.054%
2025-07-28	155.6000	155.6000	150.7200	150.7800	+1.433%	10	136	-28.903%
2025-07-16	148.6500	148.6500	148.6500	148.6500	-7.030%	1	137	-27.884%
2025-07-14	159.8900	159.8900	159.8900	159.8900	-3.038%	1	137	-32.954%
2025-07-10	164.9000	164.9000	164.9000	164.9000	-3.988%	1	137	-34.991%
2025-07-09	171.6000	171.9000	171.4000	171.7500	+2.232%	8	136	-37.584%
2025-07-07	168.0000	168.0000	168.0000	168.0000	+0.370%	1	133	-36.190%
2025-07-01	175.4600	175.4600	167.3800	167.3800	-6.439%	3	132	-35.954%
2025-06-30	177.8600	178.9000	177.8600	178.9000	+3.148%	8	132	-40.078%
2025-06-27	175.1100	175.1900	173.4400	173.4400	+1.096%	102	129	-38.192%
2025-06-26	170.3000	171.5600	170.3000	171.5600	+4.930%	33	143	-37.515%
2025-06-24	161.9900	163.8500	161.9900	163.5000	+2.830%	101	171	-34.434%
2025-06-18	159.0000	159.0000	159.0000	159.0000	-3.049%	1	71	-32.579%
2025-06-16	161.4300	164.0000	161.4300	164.0000	+6.473%	6	71	-34.634%
2025-06-13	154.0300	154.0300	154.0300	154.0300	-0.639%	2	66	-30.403%
2025-06-12	155.0400	155.0400	155.0200	155.0200	-2.912%	3	67	-30.848%
2025-06-10	159.6700	159.6700	159.6700	159.6700	+6.354%	30	65	-32.862%
2025-06-04	151.1200	151.1200	150.1300	150.1300	+7.006%	2	37	-28.595%
2025-06-02	133.3500	140.3000	133.3500	140.3000	+7.304%	10	37	-23.592%
2025-05-28	130.7500	130.7500	130.7500	130.7500	+4.158%	21	46	-18.011%
2025-05-22	125.5400	125.5400	125.5300	125.5300	+0.771%	4	67	-14.602%
2025-05-16	124.3500	124.5700	124.3500	124.5700	-9.693%	16	65	-13.944%
2025-05-14	137.9400	137.9400	137.9400	137.9400	+6.189%	30	61	-22.285%
2025-05-13	129.9000	129.9000	129.9000	129.9000	+13.203%	1	34	-17.475%
2025-05-12	114.7500	114.7500	114.7500	114.7500	+11.365%	2	33	-6.580%
2025-05-09	103.0400	103.0400	103.0400	103.0400	-4.927%	2	31	+4.037%
2025-05-08	103.4400	108.3800	103.4400	108.3800	+5.613%	2	32	-1.089%
2025-05-02	99.5700	102.6200	99.5700	102.6200	+15.265%	46	30	+4.463%
2025-05-01	89.0300	89.0300	89.0300	89.0300	+16.333%	1	11	+20.409%
2025-04-28	76.5300	76.5300	76.5300	76.5300	+41.722%	1	11	+40.076%
2025-04-22	54.0000	54.0000	54.0000	54.0000	+3.191%	1	11	+98.519%
2025-04-21	52.3300	52.3300	52.3300	52.3300	-31.862%	1	10	+104.854%
2025-04-11	76.8000	76.8000	76.8000	76.8000	-6.341%	6	10	+39.583%
2025-04-10	82.0000	82.0000	82.0000	82.0000	+21.517%	1	10	+30.732%
2025-04-09	67.4800	67.4800	67.4800	67.4800	-6.278%	6	11	+58.862%
2025-04-07	68.0500	72.0000	68.0500	72.0000	+2.128%	6	17	+48.889%
2025-04-04	71.9300	72.0000	65.6500	70.5000	-11.588%	16	21	+52.057%
2025-04-03	83.1000	83.1000	79.4600	79.7400	-23.584%	4	18	+34.437%
2025-04-01	105.2000	105.2000	104.3500	104.3500	-7.409%	3	17	+2.731%
2025-03-27	112.7000	112.7000	112.7000	112.7000	-12.500%	4	18	-4.880%
2025-03-25	126.0400	128.8000	126.0400	128.8000	+4.452%	5	18	-16.770%
2025-03-24	123.3100	123.3100	123.3100	123.3100	+11.090%	1	19	-13.065%
2025-03-20	111.0000	111.0000	111.0000	111.0000	+6.220%	1	18	-3.423%
2025-03-19	103.3000	104.5000	103.3000	104.5000	+0.211%	4	17	+2.584%
2025-03-18	104.2800	104.2800	104.2800	104.2800	-10.335%	2	15	+2.800%
2025-03-17	116.3000	116.3000	116.3000	116.3000	-1.441%	2	15	-7.825%
2025-03-14	118.0000	118.0000	118.0000	118.0000	+5.404%	4	13	-9.153%
2025-03-13	111.9500	111.9500	111.9500	111.9500	-5.014%	2	9	-4.243%
2025-03-11	117.8600	117.8600	117.8600	117.8600	+4.653%	1	9	-9.045%
2025-03-10	120.7000	120.7000	110.2300	112.6200	-3.941%	4	8	-4.813%
2025-03-07	122.7900	122.7900	117.2400	117.2400	0.000%	12	6	-8.564%