Dark

META20271217C790
META Dec 17 2027 790.00 Call (META271217C00790000)
option OPRA

EOD

Sep 17, 2026

101.75-1.643%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	97.1000	102.5100	97.1000	101.7500	-1.643%	4	653	0.000%
2026-09-16	103.4500	103.4500	103.4500	103.4500	+3.605%	1	653	-1.643%
2026-09-15	99.8500	99.8500	99.8500	99.8500	+6.382%	1	654	+1.903%
2026-09-14	93.8600	93.8600	93.8600	93.8600	+0.471%	5	654	+8.406%
2026-09-10	93.4200	93.4200	93.4200	93.4200	-0.384%	10	654	+8.917%
2026-09-09	95.2000	95.4500	93.7800	93.7800	+30.540%	13	644	+8.499%
2026-09-03	71.5700	72.6500	71.3200	71.8400	+13.134%	400	649	+41.634%
2026-09-02	63.5400	63.5400	63.5000	63.5000	+24.023%	2	317	+60.236%
2026-09-01	51.2000	51.2000	51.2000	51.2000	-8.490%	1	317	+98.730%
2026-08-31	55.9500	55.9500	55.9500	55.9500	+1.451%	1	317	+81.859%
2026-08-25	55.1500	55.1500	55.1500	55.1500	+13.946%	1	316	+84.497%
2026-08-20	48.4000	48.4000	48.4000	48.4000	-6.564%	2	317	+110.227%
2026-08-19	51.8000	51.8000	51.8000	51.8000	+0.116%	1	319	+96.429%
2026-08-18	51.7400	51.7400	51.7400	51.7400	-14.761%	7	318	+96.656%
2026-08-12	61.7000	61.7000	60.6500	60.7000	-11.580%	24	322	+67.628%
2026-08-06	70.6000	70.6500	68.6500	68.6500	+31.943%	121	336	+48.216%
2026-07-31	52.0300	52.0300	52.0300	52.0300	+12.376%	1	269	+95.560%
2026-07-30	45.2200	46.3000	44.7500	46.3000	-43.385%	7	268	+119.762%
2026-07-23	84.5000	84.5000	81.7800	81.7800	-27.947%	4	272	+24.419%
2026-07-13	113.3000	113.5000	113.3000	113.5000	+0.728%	2	275	-10.352%
2026-07-10	115.0300	115.0300	112.6800	112.6800	+60.399%	8	275	-9.700%
2026-07-09	70.2500	70.2500	70.2500	70.2500	-15.919%	1	279	+44.840%
2026-07-01	83.0500	83.5500	83.0500	83.5500	+48.877%	2	278	+21.783%
2026-06-24	56.0600	56.1300	55.9900	56.1200	-11.900%	25	278	+81.308%
2026-06-17	63.7000	63.7000	63.7000	63.7000	-8.674%	1	279	+59.733%
2026-06-16	69.7500	69.7500	69.7500	69.7500	+1.825%	1	279	+45.878%
2026-06-15	66.7000	68.5000	66.7000	68.5000	-1.396%	11	279	+48.540%
2026-06-09	69.0500	69.4800	69.0500	69.4700	+4.013%	8	277	+46.466%
2026-06-08	66.7900	66.7900	66.7900	66.7900	-9.523%	1	273	+52.343%
2026-06-05	73.6300	74.6200	73.6300	73.8200	+12.788%	4	273	+37.835%
2026-05-12	65.4500	65.4500	65.4500	65.4500	-8.011%	2	271	+55.462%
2026-05-08	71.1500	71.1500	71.1500	71.1500	-2.334%	15	271	+43.008%
2026-05-06	73.0000	73.0000	72.8500	72.8500	+6.568%	3	286	+39.671%
2026-05-05	69.3800	69.4000	68.3600	68.3600	-11.221%	8	287	+48.844%
2026-04-30	73.4500	78.5500	71.5000	77.0000	-26.562%	18	287	+32.143%
2026-04-28	104.5000	104.8500	104.5000	104.8500	+2.573%	2	285	-2.957%
2026-04-23	102.2200	102.2200	102.2200	102.2200	-1.170%	1	285	-0.460%
2026-04-14	103.4300	103.4300	103.4300	103.4300	+22.722%	1	286	-1.624%
2026-04-13	84.2800	84.2800	84.2800	84.2800	-3.093%	1	286	+20.729%
2026-04-09	90.0200	91.0800	86.9700	86.9700	+23.871%	50	287	+16.994%
2026-04-08	70.8000	70.8000	70.2100	70.2100	+15.098%	2	292	+44.922%
2026-04-02	61.0000	61.0000	61.0000	61.0000	+30.398%	1	290	+66.803%
2026-03-27	51.9400	51.9400	46.7800	46.7800	-16.195%	29	290	+117.507%
2026-03-26	64.4400	64.4400	55.8200	55.8200	-22.601%	22	285	+82.282%
2026-03-25	72.1200	72.1200	72.1200	72.1200	+1.150%	1	293	+41.084%
2026-03-20	72.4500	72.4500	71.3000	71.3000	-5.600%	6	293	+42.707%
2026-03-19	78.7700	78.7700	75.5300	75.5300	-4.150%	7	290	+34.715%
2026-03-18	78.8000	78.8000	78.8000	78.8000	-5.888%	2	289	+29.124%
2026-03-17	83.7300	83.7300	83.7300	83.7300	-4.852%	75	291	+21.522%
2026-03-16	88.0000	88.2000	88.0000	88.0000	+8.642%	3	246	+15.625%
2026-03-13	83.5000	86.0600	81.0000	81.0000	-9.111%	25	247	+25.617%
2026-03-09	89.1200	89.1200	89.1200	89.1200	-11.762%	7	254	+14.172%
2026-02-26	101.0000	101.0000	101.0000	101.0000	+12.222%	1	259	+0.743%
2026-02-24	90.0000	90.0000	90.0000	90.0000	-4.530%	1	259	+13.056%
2026-02-17	94.2700	94.2700	94.2700	94.2700	-6.012%	20	258	+7.935%
2026-02-12	100.5000	100.5000	100.3000	100.3000	-8.243%	19	258	+1.446%
2026-02-09	109.3100	109.3100	109.3100	109.3100	+6.095%	2	257	-6.916%
2026-02-06	103.0300	103.0300	103.0300	103.0300	-8.718%	3	259	-1.242%
2026-02-05	113.1800	113.1800	112.8700	112.8700	-11.308%	4	262	-9.852%
2026-02-02	127.2600	127.2600	127.2600	127.2600	-8.062%	9	260	-20.046%
2026-01-30	138.4200	138.4200	138.4200	138.4200	-7.300%	9	260	-26.492%
2026-01-29	140.8900	149.3200	136.7800	149.3200	+29.225%	80	251	-31.858%
2026-01-27	115.6000	115.6000	115.5500	115.5500	-2.539%	2	254	-11.943%
2026-01-26	118.5600	118.5600	118.5600	118.5600	+15.612%	75	253	-14.178%
2026-01-22	102.5500	102.5500	102.5500	102.5500	+28.589%	18	178	-0.780%
2026-01-20	81.8200	81.8200	79.7500	79.7500	-11.947%	11	164	+27.586%
2026-01-13	89.1000	90.5700	89.1000	90.5700	-9.764%	2	159	+12.344%
2026-01-07	100.3700	100.3700	100.3700	100.3700	-10.941%	1	161	+1.375%
2025-12-30	112.7000	112.7000	112.7000	112.7000	+6.845%	1	161	-9.716%
2025-12-29	106.8000	106.8000	105.4800	105.4800	-5.024%	3	161	-3.536%
2025-12-23	111.0600	111.0600	111.0600	111.0600	-1.916%	3	160	-8.383%
2025-12-22	113.2300	113.2300	113.2300	113.2300	+3.995%	10	159	-10.139%
2025-12-17	108.8800	108.8800	108.8800	108.8800	+1.520%	1	159	-6.548%
2025-12-16	107.2500	107.2500	107.2500	107.2500	-9.806%	2	159	-5.128%
2025-12-09	118.9100	118.9100	118.9100	118.9100	+10.255%	1	161	-14.431%
2025-12-03	107.8500	107.8500	107.8500	107.8500	+0.559%	1	161	-5.656%
2025-12-01	108.0000	108.0000	107.2500	107.2500	+5.147%	8	160	-5.128%
2025-11-25	102.0000	102.0000	102.0000	102.0000	+13.788%	1	154	-0.245%
2025-11-24	89.6400	89.6400	89.6400	89.6400	+8.773%	1	155	+13.510%
2025-11-21	82.4100	82.4100	82.4100	82.4100	-7.404%	3	155	+23.468%
2025-11-20	89.0000	89.0000	89.0000	89.0000	+6.625%	1	152	+14.326%
2025-11-19	83.4700	83.4700	83.4700	83.4700	-0.985%	2	153	+21.900%
2025-11-18	87.2500	87.2500	84.1400	84.3000	-5.757%	18	155	+20.700%
2025-11-17	90.7000	90.7000	89.4500	89.4500	-6.823%	5	154	+13.751%
2025-11-14	92.4800	96.0000	92.4800	96.0000	+0.418%	3	154	+5.990%
2025-11-13	99.0000	99.0000	95.6000	95.6000	-1.004%	14	156	+6.433%
2025-11-12	103.0000	103.0000	96.5700	96.5700	-3.767%	10	163	+5.364%
2025-11-07	93.4100	100.3500	92.5300	100.3500	+0.300%	27	172	+1.395%
2025-11-06	103.4300	103.4300	100.0500	100.0500	-8.008%	5	165	+1.699%
2025-11-04	108.7600	108.7600	108.7600	108.7600	-1.637%	2	167	-6.445%
2025-11-03	114.0000	114.0000	110.5700	110.5700	-3.407%	5	168	-7.977%
2025-10-31	117.2800	117.2800	114.4700	114.4700	-9.738%	4	168	-11.112%
2025-10-30	112.8800	127.1500	112.8800	126.8200	-22.434%	47	171	-19.768%
2025-10-29	165.0600	165.0600	163.0000	163.5000	+6.238%	5	153	-37.768%
2025-10-24	153.9000	153.9000	153.9000	153.9000	-1.968%	10	149	-33.886%
2025-10-23	156.9900	156.9900	156.9900	156.9900	+13.170%	1	159	-35.187%
2025-10-10	139.2500	139.2500	138.7200	138.7200	-1.211%	9	159	-26.651%
2025-10-03	140.3500	140.4200	140.3500	140.4200	-4.281%	2	168	-27.539%
2025-10-02	146.7000	146.7000	146.7000	146.7000	+6.081%	1	169	-30.641%
2025-10-01	137.8000	138.2900	137.8000	138.2900	-7.960%	2	168	-26.423%
2025-09-30	148.7000	150.2500	148.7000	150.2500	-3.686%	3	168	-32.280%
2025-09-26	156.0000	156.0000	156.0000	156.0000	-2.955%	1	169	-34.776%
2025-09-25	160.7500	160.7500	160.7500	160.7500	-2.528%	1	168	-36.703%
2025-09-24	166.0000	166.0000	164.9200	164.9200	+1.677%	2	168	-38.303%
2025-09-23	165.5000	165.5000	162.0000	162.2000	-6.243%	10	168	-37.269%
2025-09-22	174.6500	174.6500	173.0000	173.0000	-1.058%	5	164	-41.185%
2025-09-19	183.0000	183.0000	174.8500	174.8500	-3.103%	53	159	-41.807%
2025-09-18	183.8000	183.8000	180.4500	180.4500	+2.267%	8	212	-43.613%
2025-09-17	176.5000	177.2000	176.4500	176.4500	+3.550%	4	206	-42.335%
2025-09-16	170.7000	170.9500	170.4000	170.4000	+4.284%	4	206	-40.288%
2025-09-15	163.6500	163.8500	163.4000	163.4000	+2.125%	4	205	-37.729%
2025-09-12	159.5500	160.1500	159.4500	160.0000	+0.125%	246	203	-36.406%
2025-09-11	157.6500	159.8000	157.4000	159.8000	+9.064%	74	115	-36.327%
2025-09-02	145.8300	146.5200	145.8300	146.5200	-1.532%	4	129	-30.556%
2025-08-29	149.0000	150.7800	148.8000	148.8000	-3.571%	10	124	-31.620%
2025-08-21	153.7800	154.3100	153.7800	154.3100	-3.641%	4	124	-34.061%
2025-08-20	156.6900	160.1400	152.7900	160.1400	-1.221%	10	125	-36.462%
2025-08-19	164.0500	164.0500	162.1200	162.1200	-6.235%	2	133	-37.238%
2025-08-18	170.0600	173.9300	170.0600	172.9000	-9.062%	4	133	-41.151%
2025-08-15	188.0000	191.8300	187.8700	190.1300	+1.728%	10	133	-46.484%
2025-08-14	181.0000	186.9000	181.0000	186.9000	+2.681%	52	135	-45.559%
2025-08-13	189.2800	189.5700	182.0200	182.0200	-3.248%	32	104	-44.100%
2025-08-12	186.5800	191.0000	186.5800	188.1300	+7.460%	56	89	-45.915%
2025-08-11	175.0700	175.0700	175.0700	175.0700	-0.131%	1	120	-41.880%
2025-08-07	175.3000	175.3000	175.3000	175.3000	-1.351%	1	119	-41.957%
2025-08-06	177.7000	177.7000	177.7000	177.7000	+1.156%	1	118	-42.741%
2025-08-05	182.8200	182.8200	175.0200	175.6700	-1.569%	3	118	-42.079%
2025-08-04	178.8200	178.8200	178.4700	178.4700	+9.491%	2	116	-42.988%
2025-08-01	163.0000	170.3300	163.0000	163.0000	-9.344%	8	116	-37.577%
2025-07-31	181.1000	186.0000	179.8000	179.8000	+37.032%	19	115	-43.409%
2025-07-30	133.8000	133.8000	131.2100	131.2100	-4.436%	2	106	-22.453%
2025-07-29	140.9900	140.9900	137.3000	137.3000	-6.833%	6	105	-25.892%
2025-07-28	147.3700	147.3700	147.3700	147.3700	+1.845%	6	102	-30.956%
2025-07-25	144.7000	144.7000	144.7000	144.7000	+7.544%	1	105	-29.682%
2025-07-18	134.5500	134.5500	134.5500	134.5500	-4.235%	1	104	-24.378%
2025-07-17	140.0000	140.5000	140.0000	140.5000	-0.355%	8	103	-27.580%
2025-07-16	143.7500	143.7500	141.0000	141.0000	-8.442%	46	103	-27.837%
2025-07-14	156.9000	156.9000	154.0000	154.0000	+2.068%	2	93	-33.929%
2025-07-11	151.0200	151.0200	150.8800	150.8800	-4.464%	5	92	-32.562%
2025-07-10	157.9300	157.9300	157.9300	157.9300	-2.422%	1	87	-35.573%
2025-07-01	161.8500	161.8500	161.8500	161.8500	-4.270%	3	87	-37.133%
2025-06-30	170.5500	175.4000	169.0700	169.0700	+2.281%	34	86	-39.818%
2025-06-27	165.3000	165.3000	165.3000	165.3000	+1.867%	1	55	-38.445%
2025-06-26	158.7700	162.2700	158.7700	162.2700	+6.288%	2	54	-37.296%
2025-06-25	152.6700	152.6700	152.6700	152.6700	-0.992%	1	54	-33.353%
2025-06-11	154.2000	154.2000	154.2000	154.2000	+0.227%	1	53	-34.014%
2025-06-10	154.0000	154.0000	153.8500	153.8500	-0.742%	6	53	-33.864%
2025-06-09	155.0000	155.0000	155.0000	155.0000	+28.716%	3	53	-34.355%
2025-05-21	120.4200	120.4200	120.4200	120.4200	-5.494%	1	50	-15.504%
2025-05-13	127.4200	127.4200	127.4200	127.4200	+7.256%	1	49	-20.146%
2025-05-12	118.8000	118.8000	118.8000	118.8000	+124.490%	1	50	-14.352%
2025-04-22	50.1500	54.4400	50.1500	52.9200	-5.500%	79	49	+92.271%
2025-04-16	56.0000	56.0000	56.0000	56.0000	-39.785%	5	7	+81.696%
2025-04-09	93.0000	93.0000	93.0000	93.0000	+50.000%	5	12	+9.409%
2025-04-07	62.0000	62.0000	62.0000	62.0000	-7.102%	5	15	+64.113%
2025-04-04	66.7400	66.7400	66.7400	66.7400	-16.471%	22	10	+52.457%
2025-04-03	79.9000	79.9000	79.9000	79.9000	-21.164%	6	18	+27.347%
2025-04-01	100.8000	101.3500	100.8000	101.3500	+8.280%	7	24	+0.395%
2025-03-31	93.6000	93.6000	93.6000	93.6000	-21.490%	6	19	+8.707%
2025-03-25	119.2200	119.2200	119.2200	119.2200	+23.544%	1	13	-14.654%
2025-03-19	96.5000	96.5000	96.5000	96.5000	-12.875%	11	12	+5.440%
2025-03-14	110.7600	110.7600	110.7600	110.7600	0.000%	2	1	-8.135%