Dark

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

EOD

Sep 17, 2026

104.68-3.209%(-3.47)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	104.7000	104.7000	104.6800	104.6800	-3.209%	10	1,077	0.000%
2026-09-16	106.5400	108.1500	103.2000	108.1500	+9.242%	152	1,087	-3.209%
2026-09-15	99.0000	99.0000	99.0000	99.0000	-1.000%	1	1,028	+5.737%
2026-09-14	93.6500	100.0000	93.3500	100.0000	+6.986%	796	1,028	+4.680%
2026-09-11	93.4700	93.4700	93.4700	93.4700	-2.126%	1	397	+11.993%
2026-09-10	95.5000	95.5000	95.5000	95.5000	+0.526%	1	396	+9.613%
2026-09-09	98.3500	98.4500	95.0000	95.0000	+29.516%	69	396	+10.189%
2026-09-03	72.5000	73.7100	72.5000	73.3500	+19.931%	4	373	+42.713%
2026-09-01	60.0000	61.1600	60.0000	61.1600	+3.398%	3	371	+71.158%
2026-08-31	59.1500	59.1500	59.1500	59.1500	-2.953%	1	371	+76.974%
2026-08-28	63.2000	64.2000	60.8000	60.9500	+4.905%	38	370	+71.747%
2026-08-27	66.8400	66.8400	58.1000	58.1000	-7.410%	9	348	+80.172%
2026-08-26	59.2500	62.7500	59.2500	62.7500	+12.860%	13	350	+66.821%
2026-08-24	53.4500	55.7000	53.4500	55.6000	+6.513%	12	350	+88.273%
2026-08-21	52.2000	52.2000	52.2000	52.2000	+2.959%	1	344	+100.536%
2026-08-20	50.7000	50.7000	50.7000	50.7000	-12.601%	1	344	+106.469%
2026-08-17	59.2500	59.2500	57.5200	58.0100	-13.288%	10	343	+80.452%
2026-08-14	66.9000	66.9000	66.9000	66.9000	-1.094%	5	338	+56.472%
2026-08-13	66.7500	67.6400	66.7000	67.6400	+7.450%	8	338	+54.760%
2026-08-12	64.0000	64.0000	62.8000	62.9500	-13.767%	15	334	+66.291%
2026-08-11	77.8100	77.8100	73.0000	73.0000	-1.351%	2	334	+43.397%
2026-08-10	74.0000	74.0000	74.0000	74.0000	+4.006%	1	334	+41.459%
2026-08-07	71.1500	71.5000	71.1500	71.1500	+0.423%	32	335	+47.126%
2026-08-06	70.9000	70.9900	70.8500	70.8500	+6.063%	3	366	+47.749%
2026-08-05	66.8000	66.8000	66.8000	66.8000	-2.893%	5	364	+56.707%
2026-08-04	66.6500	70.3000	66.6500	68.7900	-3.723%	16	364	+52.173%
2026-08-03	63.2500	71.4500	63.2500	71.4500	+36.095%	3	349	+46.508%
2026-07-31	52.5000	52.5000	52.5000	52.5000	+10.526%	1	351	+99.390%
2026-07-30	47.7500	47.7500	47.5000	47.5000	-33.566%	11	351	+120.379%
2026-07-29	73.5300	74.5000	71.5000	71.5000	-3.391%	32	350	+46.406%
2026-07-28	76.3500	76.3500	74.0100	74.0100	-3.318%	4	329	+41.440%
2026-07-27	76.5500	76.5500	76.5500	76.5500	-19.421%	1	330	+36.747%
2026-07-22	95.0000	95.2500	95.0000	95.0000	-13.083%	109	330	+10.189%
2026-07-17	109.3000	109.3000	109.3000	109.3000	-6.003%	2	296	-4.227%
2026-07-10	116.2800	116.2800	116.2800	116.2800	+37.854%	5	294	-9.976%
2026-07-07	84.3500	84.3500	84.3500	84.3500	+22.246%	3	291	+24.102%
2026-07-06	69.0000	69.0000	69.0000	69.0000	-2.735%	1	293	+51.710%
2026-07-02	70.9400	70.9400	70.9400	70.9400	+1.343%	1	292	+47.561%
2026-07-01	70.0000	70.0000	70.0000	70.0000	+18.967%	4	292	+49.543%
2026-06-22	61.7500	61.7500	58.8400	58.8400	-11.995%	2	288	+77.906%
2026-06-17	67.2000	67.2000	66.8600	66.8600	-6.359%	2	288	+56.566%
2026-06-15	68.9000	72.5000	68.9000	71.4000	+14.094%	80	288	+46.611%
2026-06-11	58.1400	62.5800	57.7700	62.5800	+2.506%	3	219	+67.274%
2026-06-10	61.0500	61.0500	61.0500	61.0500	-14.316%	1	219	+71.466%
2026-06-05	76.2700	76.2700	71.2500	71.2500	-21.574%	2	218	+46.919%
2026-06-04	90.8500	90.8500	90.8500	90.8500	+17.987%	3	218	+15.223%
2026-06-02	75.3500	77.1000	75.3500	77.0000	-12.000%	4	220	+35.948%
2026-05-28	87.5000	87.5000	87.5000	87.5000	+12.816%	1	216	+19.634%
2026-05-27	77.5600	77.5600	77.5600	77.5600	+5.524%	2	216	+34.966%
2026-05-26	73.5000	73.5000	73.5000	73.5000	+9.701%	3	214	+42.422%
2026-05-12	67.0000	67.0000	67.0000	67.0000	-5.233%	1	214	+56.239%
2026-05-11	70.7000	70.7000	70.7000	70.7000	-3.151%	2	214	+48.062%
2026-05-08	78.0000	78.0000	73.0000	73.0000	-2.732%	4	215	+43.397%
2026-05-06	72.0000	75.0500	72.0000	75.0500	+4.236%	34	217	+39.480%
2026-05-05	71.3500	72.0000	71.3500	72.0000	-6.103%	13	251	+45.389%
2026-05-01	76.6800	76.6800	76.6800	76.6800	+1.711%	1	252	+36.515%
2026-04-30	78.3300	78.3300	72.5900	75.3900	-30.905%	14	252	+38.851%
2026-04-29	109.1100	109.1100	109.1100	109.1100	+0.953%	1	253	-4.060%
2026-04-28	108.0800	108.0800	108.0800	108.0800	+4.587%	10	252	-3.146%
2026-04-23	103.3400	103.3400	103.3400	103.3400	-6.901%	1	242	+1.297%
2026-04-20	111.0000	111.0000	111.0000	111.0000	-4.639%	1	241	-5.694%
2026-04-17	117.0000	117.0000	116.1000	116.4000	+11.154%	3	240	-10.069%
2026-04-14	104.7200	104.7200	104.7200	104.7200	+19.475%	2	240	-0.038%
2026-04-13	87.6500	87.6500	87.6500	87.6500	-1.517%	2	238	+19.430%
2026-04-08	89.0000	89.0000	89.0000	89.0000	+40.113%	5	240	+17.618%
2026-04-07	63.5200	63.5200	63.5200	63.5200	+0.666%	5	240	+64.798%
2026-04-02	63.0500	63.1000	63.0500	63.1000	-13.360%	2	240	+65.895%
2026-04-01	70.1100	72.8300	67.6800	72.8300	+22.486%	4	240	+43.732%
2026-03-26	58.8100	59.4600	58.8000	59.4600	-20.720%	4	237	+76.051%
2026-03-25	75.0000	75.0000	75.0000	75.0000	-6.097%	10	235	+39.573%
2026-03-19	79.8700	79.8700	79.8700	79.8700	-13.542%	1	235	+31.063%
2026-03-16	90.6600	92.3800	90.5500	92.3800	-8.280%	5	234	+13.315%
2026-03-11	100.7200	100.7200	100.7200	100.7200	-1.332%	1	234	+3.932%
2026-03-10	102.0800	102.0800	102.0800	102.0800	+4.751%	20	234	+2.547%
2026-02-18	97.4500	97.4500	97.4500	97.4500	+1.510%	5	254	+7.419%
2026-02-17	94.4500	96.0000	94.4500	96.0000	-5.558%	6	252	+9.042%
2026-02-13	101.6500	101.6500	101.6500	101.6500	-11.223%	1	257	+2.981%
2026-02-09	114.5000	114.5000	114.5000	114.5000	+7.887%	1	257	-8.576%
2026-02-06	106.1300	106.1300	106.1300	106.1300	-4.232%	3	258	-1.366%
2026-02-05	108.3000	110.8200	108.3000	110.8200	-6.299%	10	258	-5.541%
2026-02-04	118.2700	118.2700	118.2700	118.2700	-6.764%	13	267	-11.491%
2026-02-03	126.8500	126.8500	126.8500	126.8500	-3.064%	13	267	-17.477%
2026-02-02	130.8600	130.8600	130.8600	130.8600	-13.897%	9	267	-20.006%
2026-01-29	145.1800	152.0900	145.1800	151.9800	+25.086%	4	267	-31.123%
2026-01-27	122.1000	122.1000	121.5000	121.5000	-0.295%	2	266	-13.844%
2026-01-26	121.8600	121.8600	121.8600	121.8600	+7.603%	75	268	-14.098%
2026-01-23	113.2500	113.2500	113.2500	113.2500	+34.821%	6	271	-7.567%
2026-01-21	84.0000	84.0000	84.0000	84.0000	+1.695%	1	277	+24.619%
2026-01-20	82.6000	82.6000	82.6000	82.6000	-9.973%	8	277	+26.731%
2026-01-16	91.4000	91.8500	90.4200	91.7500	+2.974%	25	272	+14.093%
2026-01-15	89.1000	89.1000	89.1000	89.1000	-8.653%	10	272	+17.486%
2026-01-13	97.5400	97.5400	97.5400	97.5400	-4.606%	2	262	+7.320%
2026-01-12	102.2500	102.2500	102.2500	102.2500	-6.706%	2	264	+2.377%
2026-01-05	109.6000	109.6000	109.6000	109.6000	+6.058%	1	265	-4.489%
2026-01-02	103.3400	103.3400	103.3400	103.3400	-9.168%	1	265	+1.297%
2025-12-30	113.7700	113.7700	113.7700	113.7700	+4.809%	2	265	-7.990%
2025-12-29	108.6500	108.6500	108.5500	108.5500	-4.353%	2	265	-3.565%
2025-12-26	113.4900	113.4900	113.4900	113.4900	+1.006%	2	265	-7.763%
2025-12-22	116.8000	116.8000	112.3600	112.3600	+1.821%	125	226	-6.835%
2025-12-16	110.3500	110.3500	110.3500	110.3500	-0.199%	1	226	-5.138%
2025-12-15	109.7900	110.5700	109.7900	110.5700	+1.908%	5	227	-5.327%
2025-12-12	107.3500	108.5000	107.3500	108.5000	-2.952%	10	231	-3.521%
2025-12-01	111.8000	111.8000	111.8000	111.8000	-0.666%	3	241	-6.369%
2025-11-28	112.5500	112.5500	112.5500	112.5500	+4.097%	3	241	-6.992%
2025-11-26	108.1200	108.1200	108.1200	108.1200	+0.858%	8	241	-3.182%
2025-11-25	106.0500	107.2000	106.0500	107.2000	+23.445%	2	241	-2.351%
2025-11-21	83.2000	86.8400	83.2000	86.8400	-0.629%	108	241	+20.544%
2025-11-20	87.3900	87.3900	87.3900	87.3900	-6.334%	3	259	+19.785%
2025-11-18	89.9000	93.3000	87.0000	93.3000	+1.967%	3	262	+12.197%
2025-11-17	91.5000	91.5000	91.5000	91.5000	-7.342%	1	265	+14.404%
2025-11-14	98.7500	98.7500	98.7500	98.7500	+0.560%	6	265	+6.005%
2025-11-13	102.0000	102.0000	97.8000	98.2000	-1.376%	10	265	+6.599%
2025-11-12	99.6000	99.6000	99.5700	99.5700	-6.595%	2	264	+5.132%
2025-11-11	105.7500	106.6000	105.7500	106.6000	-3.091%	2	265	-1.801%
2025-11-10	109.4800	110.0000	109.4800	110.0000	+11.235%	120	264	-4.836%
2025-11-07	96.8400	98.9000	96.8400	98.8900	-2.629%	69	384	+5.855%
2025-11-06	104.6000	105.5000	101.5600	101.5600	-11.301%	22	383	+3.072%
2025-11-05	110.8200	114.7100	109.5700	114.5000	+4.044%	6	395	-8.576%
2025-11-04	110.1500	110.1500	110.0500	110.0500	-3.074%	2	394	-4.880%
2025-11-03	122.1900	122.1900	113.5400	113.5400	-5.580%	8	390	-7.803%
2025-10-31	120.0000	120.2500	120.0000	120.2500	-6.862%	4	390	-12.948%
2025-10-30	118.0000	130.3000	118.0000	129.1100	-23.236%	58	386	-18.922%
2025-10-29	166.0000	169.0000	166.0000	168.1900	-1.643%	7	359	-37.761%
2025-10-28	168.0000	171.0000	168.0000	171.0000	+3.012%	3	362	-38.784%
2025-10-27	166.5200	167.1200	166.0000	166.0000	+5.277%	38	343	-36.940%
2025-10-24	155.4000	157.6800	155.4000	157.6800	-1.493%	2	343	-33.612%
2025-10-23	159.6000	160.0700	159.6000	160.0700	+3.271%	20	343	-34.604%
2025-10-21	155.8200	155.8200	155.0000	155.0000	+4.652%	3	333	-32.465%
2025-10-20	148.1100	148.1100	148.1100	148.1100	+1.990%	20	331	-29.323%
2025-10-17	145.2200	145.2200	145.2200	145.2200	+0.255%	1	331	-27.916%
2025-10-16	144.8500	144.8500	144.8500	144.8500	-0.241%	3	330	-27.732%
2025-10-13	145.2000	145.2000	145.2000	145.2000	+0.083%	1	330	-27.906%
2025-10-10	144.9500	145.0800	144.9500	145.0800	-5.207%	4	331	-27.847%
2025-10-09	153.0500	153.0500	153.0500	153.0500	+8.277%	1	331	-31.604%
2025-10-08	141.3500	141.3500	141.3500	141.3500	-0.141%	1	331	-25.943%
2025-10-07	141.5500	141.5500	141.5500	141.5500	-1.667%	1	332	-26.047%
2025-10-06	142.5800	147.2500	142.5800	143.9500	-2.736%	8	332	-27.280%
2025-10-03	148.0000	148.0000	148.0000	148.0000	+3.663%	1	330	-29.270%
2025-10-01	144.4600	144.4600	142.4000	142.7700	-5.862%	3	330	-26.679%
2025-09-30	156.3100	156.3100	151.6600	151.6600	-5.502%	4	330	-30.977%
2025-09-26	159.3000	160.4900	158.8600	160.4900	-2.692%	4	332	-34.775%
2025-09-25	164.8500	165.0600	164.8500	164.9300	-2.084%	5	334	-36.531%
2025-09-23	175.5000	175.5000	168.4400	168.4400	-6.188%	3	332	-37.853%
2025-09-22	182.4800	182.4800	179.5500	179.5500	+0.859%	8	332	-41.699%
2025-09-19	177.0000	178.0200	177.0000	178.0200	-5.409%	3	333	-41.198%
2025-09-18	188.2000	188.2000	188.2000	188.2000	+6.262%	5	331	-44.378%
2025-09-17	178.5000	179.2900	177.1100	177.1100	-1.359%	4	331	-40.895%
2025-09-16	179.5500	179.5500	179.5500	179.5500	+7.348%	5	330	-41.699%
2025-09-15	167.2600	167.2600	167.2600	167.2600	+1.752%	1	330	-37.415%
2025-09-12	164.3800	164.3800	164.3800	164.3800	+1.126%	2	330	-36.318%
2025-09-11	160.2500	162.9500	160.2500	162.5500	-0.605%	157	330	-35.601%
2025-09-10	163.1600	163.5400	163.1600	163.5400	+2.021%	2	350	-35.991%
2025-09-05	159.8500	160.3000	159.8500	160.3000	-0.037%	4	349	-34.697%
2025-09-03	160.3600	160.3600	160.3600	160.3600	+6.537%	1	351	-34.722%
2025-09-02	150.5200	150.5200	150.5200	150.5200	-1.647%	2	351	-30.454%
2025-08-29	154.9500	155.5000	153.0400	153.0400	-6.059%	8	346	-31.600%
2025-08-28	162.9100	162.9100	162.9100	162.9100	+1.723%	1	346	-35.744%
2025-08-27	160.1500	160.1500	160.1500	160.1500	-2.348%	1	347	-34.636%
2025-08-26	164.0000	164.0000	164.0000	164.0000	-1.855%	2	348	-36.171%
2025-08-25	167.0000	167.1000	167.0000	167.1000	+5.793%	3	350	-37.355%
2025-08-21	161.0000	161.0000	157.9500	157.9500	-2.800%	7	349	-33.726%
2025-08-20	160.7000	162.5000	160.7000	162.5000	-2.309%	2	347	-35.582%
2025-08-19	169.9800	169.9800	166.3400	166.3400	-6.765%	6	346	-37.069%
2025-08-18	175.5700	178.4100	175.5700	178.4100	-8.390%	12	346	-41.326%
2025-08-15	190.1000	197.0000	190.1000	194.7500	+3.316%	5	341	-46.249%
2025-08-14	184.3500	190.8700	184.3500	188.5000	+0.694%	44	342	-44.467%
2025-08-13	194.2200	194.2200	187.2000	187.2000	-2.970%	237	320	-44.081%
2025-08-12	188.0000	194.0700	188.0000	192.9300	+5.860%	12	133	-45.742%
2025-08-11	182.2600	182.2600	182.2500	182.2500	+1.498%	3	132	-42.562%
2025-08-08	179.5600	179.5600	179.5600	179.5600	-1.047%	1	134	-41.702%
2025-08-07	183.6900	183.6900	181.4600	181.4600	-0.390%	2	133	-42.312%
2025-08-06	180.0000	182.5600	180.0000	182.1700	+1.885%	13	132	-42.537%
2025-08-05	178.8000	178.8000	178.8000	178.8000	-3.095%	1	131	-41.454%
2025-08-04	177.8700	184.5100	177.8700	184.5100	+9.742%	11	130	-43.266%
2025-08-01	170.6400	171.2200	168.1300	168.1300	-8.823%	13	128	-37.739%
2025-07-31	188.2500	188.2500	183.2300	184.4000	+34.158%	65	124	-43.232%
2025-07-30	137.9000	137.9000	136.4000	137.4500	-2.518%	22	108	-23.841%
2025-07-29	142.7000	142.7000	141.0000	141.0000	-2.872%	2	103	-25.759%
2025-07-16	150.5000	150.5000	144.9600	145.1700	-4.178%	46	102	-27.891%
2025-07-15	154.8200	154.8200	151.5000	151.5000	-5.531%	12	102	-30.904%
2025-07-14	160.3600	160.3700	160.3600	160.3700	-0.484%	10	98	-34.726%
2025-07-10	161.1500	161.1500	161.1500	161.1500	+0.224%	6	103	-35.042%
2025-07-08	160.7900	160.7900	160.7900	160.7900	-1.052%	1	97	-34.896%
2025-07-07	162.5000	162.5000	162.5000	162.5000	+3.076%	1	98	-35.582%
2025-07-02	157.6500	157.6500	157.6500	157.6500	-4.944%	1	99	-33.600%
2025-07-01	165.8500	165.8500	165.8500	165.8500	-4.793%	1	99	-36.883%
2025-06-30	179.6000	179.6000	174.2000	174.2000	+4.087%	36	100	-39.908%
2025-06-26	165.9000	167.3600	165.9000	167.3600	+15.143%	33	99	-37.452%
2025-06-20	146.6000	146.6000	145.3500	145.3500	-8.602%	12	73	-27.981%
2025-06-16	159.0300	159.0300	159.0300	159.0300	+5.130%	4	70	-34.176%
2025-06-12	150.1000	151.2700	150.1000	151.2700	-3.986%	2	66	-30.799%
2025-06-10	157.5000	157.8000	157.3500	157.5500	-1.241%	40	65	-33.558%
2025-06-09	159.5300	159.5300	159.5300	159.5300	+1.521%	3	47	-34.382%
2025-06-06	157.3000	157.8800	157.1400	157.1400	+2.861%	26	44	-33.384%
2025-06-05	152.7700	152.7700	152.7700	152.7700	+1.078%	1	35	-31.479%
2025-06-04	146.0000	151.1400	146.0000	151.1400	+23.581%	3	35	-30.740%
2025-05-30	122.3000	122.3000	122.3000	122.3000	-2.589%	2	33	-14.407%
2025-05-29	125.5500	125.5500	125.5500	125.5500	+2.615%	1	33	-16.623%
2025-05-19	122.0500	122.3500	122.0500	122.3500	+2.428%	2	32	-14.442%
2025-05-16	119.4500	119.4500	119.4500	119.4500	-9.781%	2	32	-12.365%
2025-05-13	128.8000	134.0500	128.8000	132.4000	+8.730%	5	32	-20.937%
2025-05-12	111.0900	121.7700	111.0900	121.7700	+24.892%	14	32	-14.035%
2025-05-07	97.5000	97.5000	97.5000	97.5000	-2.597%	1	23	+7.364%
2025-05-02	99.7600	100.6100	99.7600	100.1000	+15.856%	80	22	+4.575%
2025-05-01	88.0000	88.0000	86.4000	86.4000	+16.317%	2	11	+21.157%
2025-04-28	74.2800	74.2800	74.2800	74.2800	+5.963%	1	12	+40.926%
2025-04-25	70.1000	70.1000	70.1000	70.1000	+13.725%	2	12	+49.330%
2025-04-23	69.5200	69.5200	61.6400	61.6400	+21.987%	2	12	+69.825%
2025-04-21	50.5300	50.5300	50.5300	50.5300	-27.587%	1	11	+107.164%
2025-04-14	69.7800	69.7800	69.7800	69.7800	+2.618%	1	11	+50.014%
2025-04-09	68.5000	68.5000	68.0000	68.0000	-0.918%	4	11	+53.941%
2025-04-07	68.6600	68.6600	68.6300	68.6300	+6.107%	3	7	+52.528%
2025-04-04	71.4200	71.4200	64.6800	64.6800	-16.639%	12	4	+61.843%
2025-04-03	80.0000	85.0000	77.5900	77.5900	-22.020%	7	3	+34.914%
2025-03-28	105.3000	105.3000	99.5000	99.5000	-10.360%	6	2	+5.206%
2025-03-27	111.0000	111.0000	111.0000	111.0000	-5.443%	2	2	-5.694%
2025-03-26	117.3900	117.3900	117.3900	117.3900	+1.050%	2	3	-10.827%
2025-03-24	116.9000	116.9000	116.1700	116.1700	0.000%	2	1	-9.891%