Dark

META20271217C830
META Dec 17 2027 830.00 Call (META271217C00830000)
option OPRA

EOD

Sep 15, 2026

88.35+12.119%(+9.55)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	85.3700	89.6400	85.1900	88.3500	+12.119%	221	344	0.000%
2026-09-10	78.8000	78.8000	78.8000	78.8000	+23.997%	2	268	+12.119%
2026-09-04	63.6000	63.6000	63.5000	63.5500	+3.755%	24	255	+39.024%
2026-09-03	61.2500	61.2500	61.2500	61.2500	+11.668%	2	255	+44.245%
2026-08-12	54.8500	54.8500	54.8500	54.8500	-12.854%	1	257	+61.076%
2026-08-10	62.9400	62.9400	62.9400	62.9400	-43.133%	1	258	+40.372%
2026-07-15	110.6800	110.6800	110.6800	110.6800	+6.731%	1	257	-20.175%
2026-07-14	103.7000	103.7000	103.7000	103.7000	-1.753%	1	258	-14.802%
2026-07-10	105.5500	105.5500	105.5500	105.5500	+49.187%	1	257	-16.296%
2026-07-01	69.5100	70.7500	69.5100	70.7500	+17.877%	2	257	+24.876%
2026-06-15	58.1700	60.0200	58.1700	60.0200	+14.893%	22	256	+47.201%
2026-06-12	52.2400	52.2400	52.2400	52.2400	+3.446%	2	256	+69.123%
2026-06-11	48.7300	50.5000	48.7300	50.5000	-7.796%	3	258	+74.950%
2026-06-10	54.7100	54.7700	54.7100	54.7700	-22.750%	11	257	+61.311%
2026-06-03	70.9000	70.9000	70.9000	70.9000	+7.506%	1	257	+24.612%
2026-06-02	66.1000	66.1000	65.9500	65.9500	-0.076%	3	257	+33.965%
2026-06-01	66.0000	66.0000	66.0000	66.0000	-8.840%	1	254	+33.864%
2026-05-28	74.2000	74.2000	72.4000	72.4000	+19.492%	2	254	+22.030%
2026-05-21	60.5900	60.5900	60.5900	60.5900	-2.667%	1	255	+45.816%
2026-05-19	62.2500	62.2500	62.2500	62.2500	-36.512%	6	255	+41.928%
2026-04-27	98.0500	98.0500	98.0500	98.0500	+3.091%	1	251	-9.893%
2026-04-22	95.1100	95.1100	95.1100	95.1100	-2.049%	2	251	-7.108%
2026-04-16	97.1000	97.1000	97.1000	97.1000	+0.590%	2	251	-9.011%
2026-04-15	96.5300	96.5300	96.5300	96.5300	+28.296%	8	251	-8.474%
2026-04-08	75.2400	75.2400	75.2400	75.2400	+32.000%	2	251	+17.424%
2026-04-01	57.0000	57.0000	57.0000	57.0000	+30.674%	22	251	+55.000%
2026-03-30	43.5200	43.6200	43.5000	43.6200	-10.062%	8	229	+102.545%
2026-03-26	53.2000	53.2000	48.5000	48.5000	-22.213%	3	227	+82.165%
2026-03-25	62.3500	62.3500	62.3500	62.3500	+1.053%	2	224	+41.700%
2026-03-24	61.7000	61.7000	61.7000	61.7000	-2.451%	1	225	+43.193%
2026-03-20	62.8300	63.2500	62.8300	63.2500	-4.456%	2	225	+39.684%
2026-03-19	66.9000	66.9000	66.2000	66.2000	-5.225%	2	226	+33.459%
2026-03-18	68.8200	69.8500	68.8200	69.8500	-1.174%	2	225	+26.485%
2026-03-17	70.6800	70.6800	70.6800	70.6800	-1.779%	1	226	+25.000%
2026-03-13	72.1400	72.1400	71.9600	71.9600	-22.599%	8	225	+22.777%
2026-03-05	92.9700	92.9700	92.9700	92.9700	-0.354%	4	236	-4.969%
2026-03-04	93.3000	93.3000	93.3000	93.3000	+4.655%	4	240	-5.305%
2026-03-03	89.0500	89.1500	89.0500	89.1500	-4.345%	100	240	-0.897%
2026-02-20	93.1500	93.2000	93.1500	93.2000	+2.530%	2	142	-5.204%
2026-02-12	100.1000	100.1000	90.9000	90.9000	-0.438%	2	140	-2.805%
2026-02-06	90.1000	92.0500	88.9000	91.3000	-13.089%	13	141	-3.231%
2026-02-03	105.0500	105.0500	105.0500	105.0500	-21.068%	1	142	-15.897%
2026-01-29	132.6500	133.0900	132.6500	133.0900	+27.591%	2	141	-33.616%
2026-01-26	104.6000	104.6000	104.3100	104.3100	+3.359%	2	142	-15.301%
2026-01-23	100.9200	100.9200	100.9200	100.9200	+21.007%	1	141	-12.455%
2026-01-22	83.4000	83.4000	83.4000	83.4000	+17.930%	1	140	+5.935%
2026-01-20	71.8000	71.8000	70.7200	70.7200	-5.682%	2	140	+24.929%
2026-01-14	74.9800	74.9800	74.9800	74.9800	-6.087%	1	138	+17.831%
2026-01-13	79.0200	79.8400	79.0200	79.8400	-11.925%	2	137	+10.659%
2026-01-09	90.6500	90.6500	90.6500	90.6500	+3.992%	1	136	-2.537%
2026-01-08	87.1700	87.1700	87.1700	87.1700	-11.051%	1	135	+1.354%
2025-12-16	98.0000	98.0000	98.0000	98.0000	+1.428%	5	134	-9.847%
2025-12-10	97.8700	97.8700	96.6200	96.6200	+28.655%	6	134	-8.559%
2025-11-20	75.1000	75.1000	75.1000	75.1000	-2.708%	1	128	+17.643%
2025-11-19	77.1900	77.1900	77.1900	77.1900	-6.493%	1	129	+14.458%
2025-11-14	82.9900	82.9900	82.5500	82.5500	-4.732%	2	129	+7.026%
2025-11-12	86.9000	86.9000	86.6500	86.6500	-6.476%	9	127	+1.962%
2025-11-11	92.6500	92.6500	92.6500	92.6500	+7.607%	1	128	-4.641%
2025-11-07	84.6200	86.1000	83.2000	86.1000	-8.521%	13	128	+2.613%
2025-11-04	100.0000	100.0000	94.1200	94.1200	-6.950%	9	130	-6.130%
2025-11-03	101.1500	101.1500	101.1500	101.1500	-4.961%	1	124	-12.654%
2025-10-31	106.4300	106.4300	106.4300	106.4300	-7.629%	10	124	-16.988%
2025-10-30	101.9200	115.2200	101.9200	115.2200	-21.352%	7	124	-23.321%
2025-10-27	147.0000	147.0000	146.5000	146.5000	+5.056%	2	127	-39.693%
2025-10-24	139.4500	139.4500	139.4500	139.4500	+1.825%	1	127	-36.644%
2025-10-23	140.8000	140.8000	136.9500	136.9500	+1.761%	4	127	-35.487%
2025-10-22	133.4700	134.5800	133.4700	134.5800	+7.750%	8	130	-34.351%
2025-10-14	126.7200	126.7200	124.9000	124.9000	-7.227%	3	130	-29.263%
2025-10-09	128.4100	134.6300	128.3700	134.6300	+7.198%	3	132	-34.376%
2025-10-03	125.5900	125.5900	125.5900	125.5900	-0.625%	1	132	-29.652%
2025-10-01	126.3600	126.3800	126.3600	126.3800	-5.531%	4	132	-30.092%
2025-09-30	133.7800	133.7800	133.7800	133.7800	-4.661%	2	132	-33.959%
2025-09-26	140.3200	140.3200	140.3200	140.3200	-13.141%	8	132	-37.037%
2025-09-19	161.5500	161.5500	161.5500	161.5500	+6.775%	3	132	-45.311%
2025-09-15	150.5500	151.3000	149.5500	151.3000	+5.878%	46	132	-41.606%
2025-09-12	142.9000	142.9000	142.9000	142.9000	+1.168%	5	97	-38.174%
2025-09-11	140.3500	142.3000	140.3500	141.2500	-1.732%	84	97	-37.451%
2025-09-10	149.2500	149.2500	143.7400	143.7400	-1.716%	3	84	-38.535%
2025-09-09	146.2500	146.2500	146.2500	146.2500	+3.908%	1	85	-39.590%
2025-09-05	140.6500	140.7500	140.6000	140.7500	+0.845%	18	85	-37.229%
2025-09-04	139.5700	139.5700	139.5700	139.5700	+4.570%	1	84	-36.698%
2025-09-03	133.4700	133.4700	133.4700	133.4700	+3.602%	3	85	-33.805%
2025-09-02	128.8300	128.8300	128.8300	128.8300	-11.090%	1	85	-31.421%
2025-08-26	145.0000	145.0000	144.8500	144.9000	+3.485%	10	84	-39.027%
2025-08-21	139.8500	140.3000	138.8000	140.0200	-4.325%	9	84	-36.902%
2025-08-19	147.4000	148.3100	146.3500	146.3500	-6.222%	8	86	-39.631%
2025-08-18	156.0600	156.0600	156.0600	156.0600	-8.480%	1	80	-43.387%
2025-08-15	167.5000	172.4000	167.5000	170.5200	+2.047%	5	79	-48.188%
2025-08-14	167.1000	167.1000	167.1000	167.1000	+0.360%	3	82	-47.127%
2025-08-13	166.2500	166.5000	166.2500	166.5000	-3.321%	4	79	-46.937%
2025-08-12	172.2200	172.2200	172.2200	172.2200	+7.002%	2	81	-48.699%
2025-08-11	160.9500	160.9500	160.9500	160.9500	+4.513%	5	79	-45.107%
2025-08-08	154.0000	154.0000	154.0000	154.0000	-4.318%	4	84	-42.630%
2025-08-05	158.7000	160.9500	157.3500	160.9500	+1.367%	9	80	-45.107%
2025-08-04	158.7800	158.7800	158.7800	158.7800	+6.030%	3	78	-44.357%
2025-08-01	149.7500	149.7500	149.7500	149.7500	-9.220%	1	81	-41.002%
2025-07-31	164.3500	164.9600	164.3500	164.9600	+40.643%	4	80	-46.442%
2025-07-30	120.5100	120.7200	117.2900	117.2900	-4.990%	8	79	-24.674%
2025-07-18	123.4500	123.4500	123.4500	123.4500	-2.411%	1	78	-28.433%
2025-07-17	127.0000	127.0000	126.5000	126.5000	-12.317%	12	78	-30.158%
2025-07-07	144.2700	144.2700	144.2700	144.2700	+0.188%	4	78	-38.761%
2025-07-01	144.0000	144.0000	144.0000	144.0000	-6.207%	5	74	-38.646%
2025-06-30	155.8800	155.8800	153.5300	153.5300	+2.095%	6	74	-42.454%
2025-06-27	150.9700	150.9700	150.1300	150.3800	+1.953%	14	69	-41.249%
2025-06-26	146.5700	147.5000	146.5700	147.5000	+6.768%	5	56	-40.102%
2025-06-25	140.7300	140.7300	138.1500	138.1500	-1.497%	3	58	-36.048%
2025-06-24	140.2500	140.2500	140.2500	140.2500	+10.826%	10	56	-37.005%
2025-06-20	127.0000	127.0000	126.5500	126.5500	-7.628%	12	46	-30.186%
2025-06-16	137.0000	137.0000	137.0000	137.0000	+2.545%	5	43	-35.511%
2025-06-12	133.6000	133.6000	133.6000	133.6000	-3.919%	1	43	-33.870%
2025-06-09	138.9500	139.0500	138.9500	139.0500	+10.797%	2	43	-36.462%
2025-06-03	125.5000	125.5000	125.5000	125.5000	+16.258%	6	42	-29.602%
2025-05-30	107.9500	107.9500	107.9500	107.9500	-1.190%	2	36	-18.157%
2025-05-29	109.2500	109.2500	109.2500	109.2500	+5.322%	5	35	-19.130%
2025-05-20	103.7300	103.7300	103.7300	103.7300	-2.307%	1	31	-14.827%
2025-05-16	106.1800	106.1800	106.1800	106.1800	-6.737%	2	32	-16.792%
2025-05-15	113.8500	113.8500	113.8500	113.8500	-4.078%	1	31	-22.398%
2025-05-14	118.6900	118.6900	118.6900	118.6900	+1.315%	30	32	-25.562%
2025-05-13	115.7000	117.1500	115.7000	117.1500	+40.636%	31	38	-24.584%
2025-05-07	82.9500	83.3000	82.9500	83.3000	+30.831%	2	8	+6.062%
2025-04-14	63.6700	63.6700	63.6700	63.6700	+3.193%	2	8	+38.762%
2025-04-11	61.7000	61.7000	61.7000	61.7000	-40.438%	2	7	+43.193%
2025-03-26	103.5900	103.5900	103.5900	103.5900	-4.578%	1	7	-14.712%
2025-03-25	109.0200	109.5700	108.5600	108.5600	+3.816%	5	8	-18.616%
2025-03-24	104.5700	104.5700	104.5700	104.5700	+2.419%	3	6	-15.511%
2025-03-20	102.1000	102.1000	102.1000	102.1000	+3.142%	1	3	-13.467%
2025-03-17	99.0900	99.0900	98.9900	98.9900	0.000%	2	2	-10.749%