Dark

META20271217C780
META Dec 17 2027 780.00 Call (META271217C00780000)
option OPRA

EOD

Jul 22, 2026

95.00-13.083%(-14.30)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	95.0000	95.2500	95.0000	95.0000	-13.083%	109	330	0.000%
2026-07-17	109.3000	109.3000	109.3000	109.3000	-6.003%	2	296	-13.083%
2026-07-10	116.2800	116.2800	116.2800	116.2800	+37.854%	5	294	-18.301%
2026-07-07	84.3500	84.3500	84.3500	84.3500	+22.246%	3	291	+12.626%
2026-07-06	69.0000	69.0000	69.0000	69.0000	-2.735%	1	293	+37.681%
2026-07-02	70.9400	70.9400	70.9400	70.9400	+1.343%	1	292	+33.916%
2026-07-01	70.0000	70.0000	70.0000	70.0000	+18.967%	4	292	+35.714%
2026-06-22	61.7500	61.7500	58.8400	58.8400	-11.995%	2	288	+61.455%
2026-06-17	67.2000	67.2000	66.8600	66.8600	-6.359%	2	288	+42.088%
2026-06-15	68.9000	72.5000	68.9000	71.4000	+14.094%	80	288	+33.053%
2026-06-11	58.1400	62.5800	57.7700	62.5800	+2.506%	3	219	+51.806%
2026-06-10	61.0500	61.0500	61.0500	61.0500	-14.316%	1	219	+55.610%
2026-06-05	76.2700	76.2700	71.2500	71.2500	-21.574%	2	218	+33.333%
2026-06-04	90.8500	90.8500	90.8500	90.8500	+17.987%	3	218	+4.568%
2026-06-02	75.3500	77.1000	75.3500	77.0000	-12.000%	4	220	+23.377%
2026-05-28	87.5000	87.5000	87.5000	87.5000	+12.816%	1	216	+8.571%
2026-05-27	77.5600	77.5600	77.5600	77.5600	+5.524%	2	216	+22.486%
2026-05-26	73.5000	73.5000	73.5000	73.5000	+9.701%	3	214	+29.252%
2026-05-12	67.0000	67.0000	67.0000	67.0000	-5.233%	1	214	+41.791%
2026-05-11	70.7000	70.7000	70.7000	70.7000	-3.151%	2	214	+34.371%
2026-05-08	78.0000	78.0000	73.0000	73.0000	-2.732%	4	215	+30.137%
2026-05-06	72.0000	75.0500	72.0000	75.0500	+4.236%	34	217	+26.582%
2026-05-05	71.3500	72.0000	71.3500	72.0000	-6.103%	13	251	+31.944%
2026-05-01	76.6800	76.6800	76.6800	76.6800	+1.711%	1	252	+23.891%
2026-04-30	78.3300	78.3300	72.5900	75.3900	-30.905%	14	252	+26.011%
2026-04-29	109.1100	109.1100	109.1100	109.1100	+0.953%	1	253	-12.932%
2026-04-28	108.0800	108.0800	108.0800	108.0800	+4.587%	10	252	-12.102%
2026-04-23	103.3400	103.3400	103.3400	103.3400	-6.901%	1	242	-8.070%
2026-04-20	111.0000	111.0000	111.0000	111.0000	-4.639%	1	241	-14.414%
2026-04-17	117.0000	117.0000	116.1000	116.4000	+11.154%	3	240	-18.385%
2026-04-14	104.7200	104.7200	104.7200	104.7200	+19.475%	2	240	-9.282%
2026-04-13	87.6500	87.6500	87.6500	87.6500	-1.517%	2	238	+8.386%
2026-04-08	89.0000	89.0000	89.0000	89.0000	+40.113%	5	240	+6.742%
2026-04-07	63.5200	63.5200	63.5200	63.5200	+0.666%	5	240	+49.559%
2026-04-02	63.0500	63.1000	63.0500	63.1000	-13.360%	2	240	+50.555%
2026-04-01	70.1100	72.8300	67.6800	72.8300	+22.486%	4	240	+30.441%
2026-03-26	58.8100	59.4600	58.8000	59.4600	-20.720%	4	237	+59.771%
2026-03-25	75.0000	75.0000	75.0000	75.0000	-6.097%	10	235	+26.667%
2026-03-19	79.8700	79.8700	79.8700	79.8700	-13.542%	1	235	+18.943%
2026-03-16	90.6600	92.3800	90.5500	92.3800	-8.280%	5	234	+2.836%
2026-03-11	100.7200	100.7200	100.7200	100.7200	-1.332%	1	234	-5.679%
2026-03-10	102.0800	102.0800	102.0800	102.0800	+4.751%	20	234	-6.936%
2026-02-18	97.4500	97.4500	97.4500	97.4500	+1.510%	5	254	-2.514%
2026-02-17	94.4500	96.0000	94.4500	96.0000	-5.558%	6	252	-1.042%
2026-02-13	101.6500	101.6500	101.6500	101.6500	-11.223%	1	257	-6.542%
2026-02-09	114.5000	114.5000	114.5000	114.5000	+7.887%	1	257	-17.031%
2026-02-06	106.1300	106.1300	106.1300	106.1300	-4.232%	3	258	-10.487%
2026-02-05	108.3000	110.8200	108.3000	110.8200	-6.299%	10	258	-14.275%
2026-02-04	118.2700	118.2700	118.2700	118.2700	-6.764%	13	267	-19.675%
2026-02-03	126.8500	126.8500	126.8500	126.8500	-3.064%	13	267	-25.108%
2026-02-02	130.8600	130.8600	130.8600	130.8600	-13.897%	9	267	-27.403%
2026-01-29	145.1800	152.0900	145.1800	151.9800	+25.086%	4	267	-37.492%
2026-01-27	122.1000	122.1000	121.5000	121.5000	-0.295%	2	266	-21.811%
2026-01-26	121.8600	121.8600	121.8600	121.8600	+7.603%	75	268	-22.042%
2026-01-23	113.2500	113.2500	113.2500	113.2500	+34.821%	6	271	-16.115%
2026-01-21	84.0000	84.0000	84.0000	84.0000	+1.695%	1	277	+13.095%
2026-01-20	82.6000	82.6000	82.6000	82.6000	-9.973%	8	277	+15.012%
2026-01-16	91.4000	91.8500	90.4200	91.7500	+2.974%	25	272	+3.542%
2026-01-15	89.1000	89.1000	89.1000	89.1000	-8.653%	10	272	+6.622%
2026-01-13	97.5400	97.5400	97.5400	97.5400	-4.606%	2	262	-2.604%
2026-01-12	102.2500	102.2500	102.2500	102.2500	-6.706%	2	264	-7.090%
2026-01-05	109.6000	109.6000	109.6000	109.6000	+6.058%	1	265	-13.321%
2026-01-02	103.3400	103.3400	103.3400	103.3400	-9.168%	1	265	-8.070%
2025-12-30	113.7700	113.7700	113.7700	113.7700	+4.809%	2	265	-16.498%
2025-12-29	108.6500	108.6500	108.5500	108.5500	-4.353%	2	265	-12.483%
2025-12-26	113.4900	113.4900	113.4900	113.4900	+1.006%	2	265	-16.292%
2025-12-22	116.8000	116.8000	112.3600	112.3600	+1.821%	125	226	-15.450%
2025-12-16	110.3500	110.3500	110.3500	110.3500	-0.199%	1	226	-13.910%
2025-12-15	109.7900	110.5700	109.7900	110.5700	+1.908%	5	227	-14.082%
2025-12-12	107.3500	108.5000	107.3500	108.5000	-2.952%	10	231	-12.442%
2025-12-01	111.8000	111.8000	111.8000	111.8000	-0.666%	3	241	-15.027%
2025-11-28	112.5500	112.5500	112.5500	112.5500	+4.097%	3	241	-15.593%
2025-11-26	108.1200	108.1200	108.1200	108.1200	+0.858%	8	241	-12.135%
2025-11-25	106.0500	107.2000	106.0500	107.2000	+23.445%	2	241	-11.381%
2025-11-21	83.2000	86.8400	83.2000	86.8400	-0.629%	108	241	+9.397%
2025-11-20	87.3900	87.3900	87.3900	87.3900	-6.334%	3	259	+8.708%
2025-11-18	89.9000	93.3000	87.0000	93.3000	+1.967%	3	262	+1.822%
2025-11-17	91.5000	91.5000	91.5000	91.5000	-7.342%	1	265	+3.825%
2025-11-14	98.7500	98.7500	98.7500	98.7500	+0.560%	6	265	-3.797%
2025-11-13	102.0000	102.0000	97.8000	98.2000	-1.376%	10	265	-3.259%
2025-11-12	99.6000	99.6000	99.5700	99.5700	-6.595%	2	264	-4.590%
2025-11-11	105.7500	106.6000	105.7500	106.6000	-3.091%	2	265	-10.882%
2025-11-10	109.4800	110.0000	109.4800	110.0000	+11.235%	120	264	-13.636%
2025-11-07	96.8400	98.9000	96.8400	98.8900	-2.629%	69	384	-3.934%
2025-11-06	104.6000	105.5000	101.5600	101.5600	-11.301%	22	383	-6.459%
2025-11-05	110.8200	114.7100	109.5700	114.5000	+4.044%	6	395	-17.031%
2025-11-04	110.1500	110.1500	110.0500	110.0500	-3.074%	2	394	-13.676%
2025-11-03	122.1900	122.1900	113.5400	113.5400	-5.580%	8	390	-16.329%
2025-10-31	120.0000	120.2500	120.0000	120.2500	-6.862%	4	390	-20.998%
2025-10-30	118.0000	130.3000	118.0000	129.1100	-23.236%	58	386	-26.419%
2025-10-29	166.0000	169.0000	166.0000	168.1900	-1.643%	7	359	-43.516%
2025-10-28	168.0000	171.0000	168.0000	171.0000	+3.012%	3	362	-44.444%
2025-10-27	166.5200	167.1200	166.0000	166.0000	+5.277%	38	343	-42.771%
2025-10-24	155.4000	157.6800	155.4000	157.6800	-1.493%	2	343	-39.751%
2025-10-23	159.6000	160.0700	159.6000	160.0700	+3.271%	20	343	-40.651%
2025-10-21	155.8200	155.8200	155.0000	155.0000	+4.652%	3	333	-38.710%
2025-10-20	148.1100	148.1100	148.1100	148.1100	+1.990%	20	331	-35.858%
2025-10-17	145.2200	145.2200	145.2200	145.2200	+0.255%	1	331	-34.582%
2025-10-16	144.8500	144.8500	144.8500	144.8500	-0.241%	3	330	-34.415%
2025-10-13	145.2000	145.2000	145.2000	145.2000	+0.083%	1	330	-34.573%
2025-10-10	144.9500	145.0800	144.9500	145.0800	-5.207%	4	331	-34.519%
2025-10-09	153.0500	153.0500	153.0500	153.0500	+8.277%	1	331	-37.929%
2025-10-08	141.3500	141.3500	141.3500	141.3500	-0.141%	1	331	-32.791%
2025-10-07	141.5500	141.5500	141.5500	141.5500	-1.667%	1	332	-32.886%
2025-10-06	142.5800	147.2500	142.5800	143.9500	-2.736%	8	332	-34.005%
2025-10-03	148.0000	148.0000	148.0000	148.0000	+3.663%	1	330	-35.811%
2025-10-01	144.4600	144.4600	142.4000	142.7700	-5.862%	3	330	-33.459%
2025-09-30	156.3100	156.3100	151.6600	151.6600	-5.502%	4	330	-37.360%
2025-09-26	159.3000	160.4900	158.8600	160.4900	-2.692%	4	332	-40.806%
2025-09-25	164.8500	165.0600	164.8500	164.9300	-2.084%	5	334	-42.400%
2025-09-23	175.5000	175.5000	168.4400	168.4400	-6.188%	3	332	-43.600%
2025-09-22	182.4800	182.4800	179.5500	179.5500	+0.859%	8	332	-47.090%
2025-09-19	177.0000	178.0200	177.0000	178.0200	-5.409%	3	333	-46.635%
2025-09-18	188.2000	188.2000	188.2000	188.2000	+6.262%	5	331	-49.522%
2025-09-17	178.5000	179.2900	177.1100	177.1100	-1.359%	4	331	-46.361%
2025-09-16	179.5500	179.5500	179.5500	179.5500	+7.348%	5	330	-47.090%
2025-09-15	167.2600	167.2600	167.2600	167.2600	+1.752%	1	330	-43.202%
2025-09-12	164.3800	164.3800	164.3800	164.3800	+1.126%	2	330	-42.207%
2025-09-11	160.2500	162.9500	160.2500	162.5500	-0.605%	157	330	-41.556%
2025-09-10	163.1600	163.5400	163.1600	163.5400	+2.021%	2	350	-41.910%
2025-09-05	159.8500	160.3000	159.8500	160.3000	-0.037%	4	349	-40.736%
2025-09-03	160.3600	160.3600	160.3600	160.3600	+6.537%	1	351	-40.758%
2025-09-02	150.5200	150.5200	150.5200	150.5200	-1.647%	2	351	-36.885%
2025-08-29	154.9500	155.5000	153.0400	153.0400	-6.059%	8	346	-37.925%
2025-08-28	162.9100	162.9100	162.9100	162.9100	+1.723%	1	346	-41.686%
2025-08-27	160.1500	160.1500	160.1500	160.1500	-2.348%	1	347	-40.681%
2025-08-26	164.0000	164.0000	164.0000	164.0000	-1.855%	2	348	-42.073%
2025-08-25	167.0000	167.1000	167.0000	167.1000	+5.793%	3	350	-43.148%
2025-08-21	161.0000	161.0000	157.9500	157.9500	-2.800%	7	349	-39.854%
2025-08-20	160.7000	162.5000	160.7000	162.5000	-2.309%	2	347	-41.538%
2025-08-19	169.9800	169.9800	166.3400	166.3400	-6.765%	6	346	-42.888%
2025-08-18	175.5700	178.4100	175.5700	178.4100	-8.390%	12	346	-46.752%
2025-08-15	190.1000	197.0000	190.1000	194.7500	+3.316%	5	341	-51.220%
2025-08-14	184.3500	190.8700	184.3500	188.5000	+0.694%	44	342	-49.602%
2025-08-13	194.2200	194.2200	187.2000	187.2000	-2.970%	237	320	-49.252%
2025-08-12	188.0000	194.0700	188.0000	192.9300	+5.860%	12	133	-50.759%
2025-08-11	182.2600	182.2600	182.2500	182.2500	+1.498%	3	132	-47.874%
2025-08-08	179.5600	179.5600	179.5600	179.5600	-1.047%	1	134	-47.093%
2025-08-07	183.6900	183.6900	181.4600	181.4600	-0.390%	2	133	-47.647%
2025-08-06	180.0000	182.5600	180.0000	182.1700	+1.885%	13	132	-47.851%
2025-08-05	178.8000	178.8000	178.8000	178.8000	-3.095%	1	131	-46.868%
2025-08-04	177.8700	184.5100	177.8700	184.5100	+9.742%	11	130	-48.512%
2025-08-01	170.6400	171.2200	168.1300	168.1300	-8.823%	13	128	-43.496%
2025-07-31	188.2500	188.2500	183.2300	184.4000	+34.158%	65	124	-48.482%
2025-07-30	137.9000	137.9000	136.4000	137.4500	-2.518%	22	108	-30.884%
2025-07-29	142.7000	142.7000	141.0000	141.0000	-2.872%	2	103	-32.624%
2025-07-16	150.5000	150.5000	144.9600	145.1700	-4.178%	46	102	-34.559%
2025-07-15	154.8200	154.8200	151.5000	151.5000	-5.531%	12	102	-37.294%
2025-07-14	160.3600	160.3700	160.3600	160.3700	-0.484%	10	98	-40.762%
2025-07-10	161.1500	161.1500	161.1500	161.1500	+0.224%	6	103	-41.049%
2025-07-08	160.7900	160.7900	160.7900	160.7900	-1.052%	1	97	-40.917%
2025-07-07	162.5000	162.5000	162.5000	162.5000	+3.076%	1	98	-41.538%
2025-07-02	157.6500	157.6500	157.6500	157.6500	-4.944%	1	99	-39.740%
2025-07-01	165.8500	165.8500	165.8500	165.8500	-4.793%	1	99	-42.719%
2025-06-30	179.6000	179.6000	174.2000	174.2000	+4.087%	36	100	-45.465%
2025-06-26	165.9000	167.3600	165.9000	167.3600	+15.143%	33	99	-43.236%
2025-06-20	146.6000	146.6000	145.3500	145.3500	-8.602%	12	73	-34.641%
2025-06-16	159.0300	159.0300	159.0300	159.0300	+5.130%	4	70	-40.263%
2025-06-12	150.1000	151.2700	150.1000	151.2700	-3.986%	2	66	-37.198%
2025-06-10	157.5000	157.8000	157.3500	157.5500	-1.241%	40	65	-39.702%
2025-06-09	159.5300	159.5300	159.5300	159.5300	+1.521%	3	47	-40.450%
2025-06-06	157.3000	157.8800	157.1400	157.1400	+2.861%	26	44	-39.544%
2025-06-05	152.7700	152.7700	152.7700	152.7700	+1.078%	1	35	-37.815%
2025-06-04	146.0000	151.1400	146.0000	151.1400	+23.581%	3	35	-37.144%
2025-05-30	122.3000	122.3000	122.3000	122.3000	-2.589%	2	33	-22.322%
2025-05-29	125.5500	125.5500	125.5500	125.5500	+2.615%	1	33	-24.333%
2025-05-19	122.0500	122.3500	122.0500	122.3500	+2.428%	2	32	-22.354%
2025-05-16	119.4500	119.4500	119.4500	119.4500	-9.781%	2	32	-20.469%
2025-05-13	128.8000	134.0500	128.8000	132.4000	+8.730%	5	32	-28.248%
2025-05-12	111.0900	121.7700	111.0900	121.7700	+24.892%	14	32	-21.984%
2025-05-07	97.5000	97.5000	97.5000	97.5000	-2.597%	1	23	-2.564%
2025-05-02	99.7600	100.6100	99.7600	100.1000	+15.856%	80	22	-5.095%
2025-05-01	88.0000	88.0000	86.4000	86.4000	+16.317%	2	11	+9.954%
2025-04-28	74.2800	74.2800	74.2800	74.2800	+5.963%	1	12	+27.894%
2025-04-25	70.1000	70.1000	70.1000	70.1000	+13.725%	2	12	+35.521%
2025-04-23	69.5200	69.5200	61.6400	61.6400	+21.987%	2	12	+54.121%
2025-04-21	50.5300	50.5300	50.5300	50.5300	-27.587%	1	11	+88.007%
2025-04-14	69.7800	69.7800	69.7800	69.7800	+2.618%	1	11	+36.142%
2025-04-09	68.5000	68.5000	68.0000	68.0000	-0.918%	4	11	+39.706%
2025-04-07	68.6600	68.6600	68.6300	68.6300	+6.107%	3	7	+38.423%
2025-04-04	71.4200	71.4200	64.6800	64.6800	-16.639%	12	4	+46.877%
2025-04-03	80.0000	85.0000	77.5900	77.5900	-22.020%	7	3	+22.438%
2025-03-28	105.3000	105.3000	99.5000	99.5000	-10.360%	6	2	-4.523%
2025-03-27	111.0000	111.0000	111.0000	111.0000	-5.443%	2	2	-14.414%
2025-03-26	117.3900	117.3900	117.3900	117.3900	+1.050%	2	3	-19.073%
2025-03-24	116.9000	116.9000	116.1700	116.1700	0.000%	2	1	-18.223%