Dark

META20271217C810
META Dec 17 2027 810.00 Call (META271217C00810000)
option OPRA

EOD

Sep 16, 2026

99.00+6.658%(+6.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	99.0000	99.0000	99.0000	99.0000	+6.658%	1	446	0.000%
2026-09-15	92.8200	92.8200	92.8200	92.8200	+2.450%	3	446	+6.658%
2026-09-14	87.6400	90.6000	87.6400	90.6000	+3.189%	2	443	+9.272%
2026-09-11	87.8000	87.8000	87.8000	87.8000	+3.599%	1	444	+12.756%
2026-09-10	92.1000	92.1000	84.7500	84.7500	-1.453%	32	444	+16.814%
2026-09-09	81.8100	86.1000	81.8100	86.0000	+44.416%	89	434	+15.116%
2026-09-02	59.4000	59.5500	59.4000	59.5500	+9.066%	26	393	+66.247%
2026-09-01	54.6000	54.6000	54.6000	54.6000	+3.684%	1	393	+81.319%
2026-08-31	52.6600	52.6600	52.6600	52.6600	-2.572%	1	392	+87.998%
2026-08-28	58.1500	58.1500	54.0500	54.0500	0.000%	2	393	+83.164%
2026-08-25	52.3500	54.0500	52.3500	54.0500	+13.170%	7	393	+83.164%
2026-08-19	47.7600	47.7600	47.7600	47.7600	+3.826%	1	389	+107.286%
2026-08-18	45.9000	46.0000	45.9000	46.0000	-20.388%	2	388	+115.217%
2026-08-12	57.7800	57.7800	57.7800	57.7800	-14.209%	1	387	+71.340%
2026-08-10	67.5000	67.5000	67.3000	67.3500	+3.329%	97	387	+46.993%
2026-08-06	65.0100	65.5500	64.8500	65.1800	+7.310%	30	484	+51.887%
2026-08-04	60.7400	60.7400	60.7400	60.7400	-5.094%	1	458	+62.990%
2026-08-03	57.4000	64.8000	57.4000	64.0000	+52.381%	32	458	+54.688%
2026-07-30	45.9000	45.9000	42.0000	42.0000	-41.667%	25	429	+135.714%
2026-07-24	72.0000	72.0000	72.0000	72.0000	-20.000%	1	412	+37.500%
2026-07-22	90.0000	90.0000	90.0000	90.0000	-9.991%	1	412	+10.000%
2026-07-17	95.0000	100.2000	90.0000	99.9900	-16.270%	15	412	-0.990%
2026-07-15	119.4200	119.4200	119.4200	119.4200	+10.677%	1	411	-17.099%
2026-07-13	108.1500	108.1500	107.9000	107.9000	-2.950%	105	412	-8.248%
2026-07-10	106.6200	111.1800	106.6200	111.1800	+30.035%	9	323	-10.955%
2026-07-09	73.3400	85.5000	73.3000	85.5000	+13.546%	3	321	+15.789%
2026-07-07	75.3000	75.3000	75.3000	75.3000	+15.793%	1	321	+31.474%
2026-07-06	65.0300	65.0300	65.0300	65.0300	-12.817%	1	320	+52.237%
2026-07-01	67.2100	74.5900	66.6000	74.5900	+55.883%	102	319	+32.726%
2026-06-30	47.8500	47.8500	47.8500	47.8500	-7.213%	1	224	+106.897%
2026-06-29	51.5700	51.5700	51.5700	51.5700	-3.264%	1	223	+91.972%
2026-06-23	55.4400	55.4500	53.3100	53.3100	-15.179%	5	224	+85.706%
2026-06-15	63.6500	64.1000	62.4300	62.8500	+16.389%	89	224	+57.518%
2026-06-12	54.0000	54.0000	54.0000	54.0000	-2.913%	1	215	+83.333%
2026-06-11	51.7100	55.6200	51.7100	55.6200	-9.414%	2	214	+77.994%
2026-06-05	70.2000	70.2000	61.4000	61.4000	-22.719%	2	215	+61.238%
2026-06-04	83.7000	83.7000	79.4500	79.4500	+3.142%	2	215	+24.607%
2026-06-03	77.0300	77.0300	77.0300	77.0300	+13.163%	1	217	+28.521%
2026-06-02	69.1000	70.6500	68.0700	68.0700	-1.775%	5	218	+45.439%
2026-06-01	71.2600	72.8500	69.3000	69.3000	-10.615%	20	217	+42.857%
2026-05-28	77.5300	77.5300	77.5300	77.5300	+22.287%	1	199	+27.693%
2026-05-20	63.4000	63.4000	63.4000	63.4000	-1.705%	15	198	+56.151%
2026-05-19	64.5000	64.5000	64.5000	64.5000	-4.444%	15	198	+53.488%
2026-05-04	67.5000	67.5000	67.5000	67.5000	-3.846%	1	198	+46.667%
2026-05-01	70.2000	70.2000	70.2000	70.2000	+2.109%	1	198	+41.026%
2026-04-30	67.0000	68.7500	67.0000	68.7500	-33.382%	4	198	+44.000%
2026-04-27	103.2000	103.2000	103.2000	103.2000	+0.880%	3	196	-4.070%
2026-04-24	102.3000	102.3000	102.3000	102.3000	-1.274%	1	199	-3.226%
2026-04-22	103.6200	103.6200	103.6200	103.6200	+2.341%	1	198	-4.459%
2026-04-21	101.2500	101.2500	101.2500	101.2500	+8.754%	5	199	-2.222%
2026-04-14	88.5500	93.1000	88.5500	93.1000	+13.537%	3	199	+6.337%
2026-04-09	82.0000	82.0000	82.0000	82.0000	+5.806%	2	202	+20.732%
2026-04-08	77.5000	77.5000	77.5000	77.5000	+38.146%	1	202	+27.742%
2026-03-31	56.1000	56.1000	56.1000	56.1000	+16.149%	1	203	+76.471%
2026-03-30	48.3000	48.3000	48.3000	48.3000	+9.054%	5	202	+104.969%
2026-03-27	46.5300	46.5300	44.2900	44.2900	-18.163%	10	207	+123.527%
2026-03-26	59.9400	59.9400	54.1200	54.1200	-19.043%	2	207	+82.927%
2026-03-25	66.8500	66.8500	66.8500	66.8500	-3.674%	2	206	+48.093%
2026-03-23	69.4000	69.4000	69.4000	69.4000	+4.048%	2	206	+42.651%
2026-03-20	66.7000	66.7000	66.7000	66.7000	-6.478%	5	208	+48.426%
2026-03-19	71.3200	71.3200	71.3200	71.3200	-4.907%	5	213	+38.811%
2026-03-13	79.2000	79.2000	75.0000	75.0000	-19.094%	4	208	+32.000%
2026-03-10	92.7000	92.7000	92.7000	92.7000	+13.311%	1	206	+6.796%
2026-03-09	81.8100	81.8100	81.8100	81.8100	-16.435%	1	206	+21.012%
2026-02-20	97.1000	97.9000	97.1000	97.9000	+7.500%	2	206	+1.124%
2026-02-19	91.0700	91.0700	91.0700	91.0700	+2.418%	1	204	+8.708%
2026-02-18	88.9200	88.9200	88.9200	88.9200	-2.724%	1	203	+11.336%
2026-02-13	91.4100	91.4100	91.4100	91.4100	-16.022%	4	200	+8.303%
2026-02-09	109.9500	109.9500	108.8000	108.8500	+1.729%	19	200	-9.049%
2026-02-04	107.0000	107.0000	107.0000	107.0000	-4.122%	1	200	-7.477%
2026-02-03	111.6000	111.6000	111.6000	111.6000	-9.172%	1	201	-11.290%
2026-02-02	122.8700	122.8700	122.8700	122.8700	-12.932%	1	201	-19.427%
2026-01-29	144.1500	144.1500	132.2200	141.1200	+28.947%	31	201	-29.847%
2026-01-28	109.4400	109.4400	109.4400	109.4400	+20.330%	1	210	-9.539%
2026-01-22	90.9500	90.9500	90.9500	90.9500	+21.025%	10	209	+8.851%
2026-01-21	75.1500	75.1500	75.1500	75.1500	+0.147%	1	209	+31.737%
2026-01-20	75.0400	75.0400	75.0400	75.0400	-9.481%	2	208	+31.930%
2026-01-16	83.3000	83.3000	82.9000	82.9000	+4.342%	13	218	+19.421%
2026-01-15	79.4500	79.4500	79.4500	79.4500	-0.960%	1	218	+24.607%
2026-01-14	84.0000	84.0000	80.2200	80.2200	-21.353%	5	219	+23.411%
2026-01-05	102.0000	102.0000	102.0000	102.0000	+3.396%	1	220	-2.941%
2025-12-15	98.6500	98.6500	98.6500	98.6500	-13.175%	1	220	+0.355%
2025-12-04	113.6200	113.6200	113.6200	113.6200	+11.370%	1	220	-12.867%
2025-12-01	102.0300	102.2300	102.0200	102.0200	+18.490%	5	221	-2.960%
2025-11-24	84.5300	86.1000	84.5300	86.1000	+0.373%	2	225	+14.983%
2025-11-20	85.7800	85.7800	85.7800	85.7800	+5.784%	2	223	+15.412%
2025-11-19	80.9000	81.0900	80.9000	81.0900	-5.269%	2	225	+22.087%
2025-11-18	82.1500	85.6000	82.1500	85.6000	+0.117%	2	226	+15.654%
2025-11-17	85.5000	85.5000	85.5000	85.5000	-5.494%	1	227	+15.789%
2025-11-14	90.4700	90.4700	90.4700	90.4700	-1.212%	1	227	+9.429%
2025-11-12	91.5800	91.5800	91.5800	91.5800	-9.327%	1	227	+8.102%
2025-11-10	101.0000	101.0000	101.0000	101.0000	+11.454%	1	226	-1.980%
2025-11-07	88.6300	90.6200	87.5000	90.6200	-5.060%	8	227	+9.247%
2025-11-06	95.4500	95.4500	95.4500	95.4500	-9.552%	1	226	+3.719%
2025-11-05	105.5300	105.5300	105.5300	105.5300	+5.089%	1	225	-6.188%
2025-11-04	100.4200	100.4200	100.4200	100.4200	-6.855%	1	224	-1.414%
2025-11-03	108.6100	108.6100	107.8100	107.8100	-2.611%	2	221	-8.172%
2025-10-31	108.2600	110.7000	108.2600	110.7000	-8.626%	2	221	-10.569%
2025-10-30	111.0500	121.2300	111.0500	121.1500	-21.280%	24	222	-18.283%
2025-10-27	153.6400	153.9000	153.6400	153.9000	+4.516%	16	238	-35.673%
2025-10-24	147.2500	147.2500	147.2500	147.2500	+3.800%	1	238	-32.767%
2025-10-22	140.7500	141.8600	140.7500	141.8600	+3.036%	8	239	-30.213%
2025-10-16	137.6800	137.6800	137.6800	137.6800	+4.200%	1	231	-28.094%
2025-10-13	132.1300	132.1300	132.1300	132.1300	+0.786%	1	230	-25.074%
2025-10-10	131.1000	131.1000	131.1000	131.1000	-8.258%	1	230	-24.485%
2025-10-09	142.9000	142.9000	142.9000	142.9000	+9.729%	1	230	-30.721%
2025-10-07	130.2300	130.2300	130.2300	130.2300	-4.193%	1	228	-23.981%
2025-10-06	122.8000	135.9300	122.8000	135.9300	+2.612%	14	228	-27.168%
2025-10-03	132.4700	132.4700	132.4700	132.4700	-1.750%	1	231	-25.266%
2025-10-02	134.8300	134.8300	134.8300	134.8300	+0.552%	6	231	-26.574%
2025-10-01	134.0900	134.0900	134.0900	134.0900	-3.954%	2	237	-26.169%
2025-09-30	138.4300	139.6100	138.4300	139.6100	-5.253%	3	237	-29.088%
2025-09-29	147.3500	147.3500	147.3500	147.3500	+0.347%	10	235	-32.813%
2025-09-26	146.8400	146.8400	146.8400	146.8400	-3.267%	1	225	-32.580%
2025-09-25	151.8000	151.8000	151.8000	151.8000	-11.135%	2	226	-34.783%
2025-09-18	170.8200	170.8200	170.8200	170.8200	+13.994%	1	224	-42.044%
2025-09-11	148.5000	149.8500	148.5000	149.8500	-0.240%	207	224	-33.934%
2025-09-10	150.2100	150.2100	150.2100	150.2100	-1.932%	1	173	-34.092%
2025-09-09	153.1700	153.1700	153.1700	153.1700	+4.517%	1	172	-35.366%
2025-09-04	149.4700	149.4700	146.5500	146.5500	+6.196%	3	172	-32.446%
2025-09-03	140.0000	140.0000	138.0000	138.0000	-0.719%	2	173	-28.261%
2025-09-02	137.5100	139.0000	137.5100	139.0000	-1.278%	2	173	-28.777%
2025-08-29	146.8900	146.9000	140.8000	140.8000	-4.478%	49	178	-29.688%
2025-08-28	147.4000	147.4000	147.4000	147.4000	-4.780%	3	178	-32.836%
2025-08-22	155.1800	155.1800	154.8000	154.8000	+5.666%	2	175	-36.047%
2025-08-21	146.5000	146.5000	146.5000	146.5000	-1.420%	1	176	-32.423%
2025-08-20	149.1500	149.1500	148.6100	148.6100	-4.627%	4	175	-33.383%
2025-08-19	158.5000	158.5000	155.8200	155.8200	-13.912%	12	175	-36.465%
2025-08-15	181.0000	181.0000	181.0000	181.0000	+1.720%	1	175	-45.304%
2025-08-14	177.9400	177.9400	177.9400	177.9400	-1.051%	1	175	-44.363%
2025-08-13	179.3700	179.8300	179.3700	179.8300	+0.167%	11	174	-44.948%
2025-08-12	172.9900	180.6600	172.9900	179.5300	+8.242%	7	173	-44.856%
2025-08-05	174.0800	174.0800	165.0200	165.8600	-2.407%	5	171	-40.311%
2025-08-04	170.2400	170.2400	169.9500	169.9500	+10.000%	2	171	-41.748%
2025-08-01	157.9800	157.9800	154.5000	154.5000	-9.676%	15	171	-35.922%
2025-07-31	177.3400	177.3400	170.6900	171.0500	+36.132%	84	166	-42.122%
2025-07-30	125.6500	125.6500	125.6500	125.6500	-7.119%	1	95	-21.210%
2025-07-28	135.2800	135.2800	135.2800	135.2800	-2.627%	6	94	-26.818%
2025-07-25	138.9300	138.9300	138.9300	138.9300	+8.412%	2	100	-28.741%
2025-07-18	128.1500	128.1500	128.1500	128.1500	-3.791%	2	98	-22.747%
2025-07-17	133.2000	133.2000	133.2000	133.2000	-0.448%	5	96	-25.676%
2025-07-16	135.5500	135.5500	133.8000	133.8000	-4.353%	36	96	-26.009%
2025-07-15	139.8900	139.8900	139.8900	139.8900	-3.324%	1	96	-29.230%
2025-07-11	143.1000	144.7000	143.1000	144.7000	-3.023%	9	97	-31.583%
2025-07-08	149.2100	149.2100	149.2100	149.2100	+1.566%	1	93	-33.651%
2025-07-07	146.9100	146.9100	146.9100	146.9100	-1.502%	10	94	-32.612%
2025-07-02	149.1500	149.1500	149.1500	149.1500	-2.771%	10	84	-33.624%
2025-07-01	151.9100	153.4000	151.2900	153.4000	-2.838%	11	74	-35.463%
2025-06-27	159.3900	159.3900	157.8800	157.8800	+2.155%	7	69	-37.294%
2025-06-26	149.2600	154.6100	149.2600	154.5500	+6.513%	7	66	-35.943%
2025-06-25	145.1000	145.1000	145.1000	145.1000	+4.652%	9	60	-31.771%
2025-06-20	141.1500	141.1500	138.6500	138.6500	-1.889%	34	51	-28.597%
2025-06-12	141.3200	141.3200	141.3200	141.3200	-3.172%	1	45	-29.946%
2025-06-10	146.0500	146.1000	145.9000	145.9500	-0.647%	4	44	-32.169%
2025-06-06	146.3800	146.9000	146.3800	146.9000	+2.555%	16	46	-32.607%
2025-06-05	143.2400	143.2400	143.2400	143.2400	+8.285%	1	46	-30.885%
2025-06-04	132.2800	132.2800	132.2800	132.2800	+17.907%	1	47	-25.159%
2025-05-22	112.1900	112.1900	112.1900	112.1900	+1.410%	2	47	-11.757%
2025-05-20	111.8200	111.8200	110.6300	110.6300	-1.303%	2	45	-10.513%
2025-05-16	111.9500	112.0900	111.9500	112.0900	-10.040%	8	45	-11.678%
2025-05-14	124.6000	124.6000	124.6000	124.6000	+11.399%	1	42	-20.546%
2025-05-12	111.8500	111.8500	111.8500	111.8500	+23.183%	1	42	-11.489%
2025-05-07	90.8000	90.8000	90.8000	90.8000	+40.841%	5	41	+9.031%
2025-04-25	62.0000	64.4700	62.0000	64.4700	+40.152%	4	37	+53.560%
2025-04-21	46.0000	46.0000	46.0000	46.0000	-9.804%	1	37	+115.217%
2025-04-17	51.0000	51.0000	51.0000	51.0000	-6.849%	1	35	+94.118%
2025-04-16	53.1800	54.7500	53.1800	54.7500	-21.786%	11	35	+80.822%
2025-04-11	69.8200	70.0000	69.8100	70.0000	-8.377%	8	37	+41.429%
2025-04-09	76.4000	76.4000	76.4000	76.4000	+19.375%	2	37	+29.581%
2025-04-08	66.8000	66.8000	64.0000	64.0000	-12.866%	22	38	+54.688%
2025-04-03	77.4500	77.4500	73.4500	73.4500	-17.933%	3	17	+34.786%
2025-03-31	89.5000	89.5000	89.5000	89.5000	-1.039%	6	18	+10.615%
2025-03-28	92.2500	92.2500	90.4400	90.4400	-12.066%	4	24	+9.465%
2025-03-27	102.8500	102.8500	102.8500	102.8500	-5.094%	1	25	-3.743%
2025-03-26	108.3700	108.3700	108.3700	108.3700	-1.616%	1	25	-8.646%
2025-03-25	112.5100	114.9200	110.1500	110.1500	+5.883%	14	24	-10.123%
2025-03-20	105.2000	108.0100	103.7300	104.0300	+9.505%	8	21	-4.835%
2025-03-19	89.3500	95.0000	89.3500	95.0000	+2.371%	9	19	+4.211%
2025-03-18	91.0000	92.8000	91.0000	92.8000	-11.619%	27	10	+6.681%
2025-03-14	105.0000	105.0000	105.0000	105.0000	+2.941%	2	28	-5.714%
2025-03-13	102.0000	102.0000	102.0000	102.0000	+0.641%	17	10	-2.941%
2025-03-11	101.3500	101.3500	101.3500	101.3500	-1.420%	10	10	-2.319%
2025-03-10	102.9100	102.9100	102.8100	102.8100	0.000%	2	2	-3.706%