Dark

META20271217C840
META Dec 17 2027 840.00 Call (META271217C00840000)
option OPRA

EOD

Sep 16, 2026

88.10+6.594%(+5.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	88.1000	88.1000	88.1000	88.1000	+6.594%	1	263	0.000%
2026-09-15	82.6500	82.6500	82.6500	82.6500	+3.442%	1	264	+6.594%
2026-09-14	79.9000	79.9000	79.9000	79.9000	+5.870%	1	263	+10.263%
2026-09-10	77.6000	77.6000	75.4700	75.4700	-4.758%	32	263	+16.735%
2026-09-09	78.7500	79.2400	78.7500	79.2400	+32.111%	2	242	+11.181%
2026-09-03	62.0000	63.0000	59.9800	59.9800	+14.139%	15	244	+46.882%
2026-09-02	52.5500	52.5500	52.5500	52.5500	+3.242%	2	249	+67.650%
2026-08-28	50.9000	50.9000	50.9000	50.9000	-2.021%	1	247	+73.084%
2026-08-26	50.4000	51.9500	50.3500	51.9500	+14.050%	23	248	+69.586%
2026-08-24	45.5500	45.5500	45.5500	45.5500	+4.833%	2	249	+93.414%
2026-08-21	43.4500	43.4500	43.4500	43.4500	+6.105%	1	248	+102.762%
2026-08-20	40.9500	40.9500	40.9500	40.9500	-6.400%	1	248	+115.140%
2026-08-19	43.9500	43.9500	43.6000	43.7500	+2.820%	12	247	+101.371%
2026-08-18	42.5500	42.5500	42.5500	42.5500	-21.028%	1	244	+107.051%
2026-08-14	53.8800	53.8800	53.8800	53.8800	-11.454%	2	243	+63.512%
2026-08-07	60.7500	60.8500	60.7500	60.8500	+9.050%	2	241	+44.782%
2026-08-05	55.7000	55.8000	55.7000	55.8000	+1.825%	2	240	+57.885%
2026-08-04	54.8000	54.8000	54.8000	54.8000	-3.860%	1	240	+60.766%
2026-08-03	57.0000	57.0000	57.0000	57.0000	+28.959%	1	240	+54.561%
2026-07-31	44.2000	44.2000	44.2000	44.2000	+10.528%	1	239	+99.321%
2026-07-30	39.9900	39.9900	39.9900	39.9900	-36.149%	1	239	+120.305%
2026-07-29	62.5000	62.6300	62.0000	62.6300	-0.112%	10	239	+40.667%
2026-07-28	62.7000	62.7000	62.7000	62.7000	-23.105%	1	231	+40.510%
2026-07-22	84.0000	84.0000	81.5400	81.5400	-13.623%	3	231	+8.045%
2026-07-17	94.4000	94.4000	94.4000	94.4000	-14.182%	2	230	-6.674%
2026-07-15	110.0000	110.0000	110.0000	110.0000	+9.073%	4	231	-19.909%
2026-07-10	100.8500	100.8500	100.8500	100.8500	+55.273%	1	231	-12.643%
2026-07-09	64.4000	65.0000	64.4000	64.9500	+8.088%	44	231	+35.643%
2026-07-06	60.0900	60.0900	60.0900	60.0900	+6.166%	5	212	+46.613%
2026-07-02	56.5000	56.6000	56.5000	56.6000	-7.562%	2	212	+55.654%
2026-07-01	61.2300	61.2300	61.2300	61.2300	+31.451%	1	212	+43.884%
2026-06-29	46.5800	46.5800	46.5800	46.5800	-19.897%	1	212	+89.137%
2026-06-15	55.6900	58.1500	55.6900	58.1500	+16.230%	4	213	+51.505%
2026-06-12	50.0300	50.0300	50.0300	50.0300	+5.973%	2	211	+76.094%
2026-06-11	48.3800	48.3800	47.2100	47.2100	-21.902%	10	213	+86.613%
2026-06-09	60.4000	60.4500	60.4000	60.4500	-5.325%	2	213	+45.740%
2026-06-02	64.1000	64.1500	63.8500	63.8500	-4.187%	5	213	+37.980%
2026-05-13	66.6400	66.6400	66.6400	66.6400	+6.863%	9	209	+32.203%
2026-04-30	60.7900	62.9300	60.6400	62.3600	-26.201%	110	209	+41.276%
2026-04-23	84.5000	84.5000	84.5000	84.5000	-9.626%	1	181	+4.260%
2026-04-22	93.5000	93.5000	93.5000	93.5000	+1.796%	1	180	-5.775%
2026-04-21	91.8500	91.8500	91.8500	91.8500	+78.696%	5	180	-4.083%
2026-04-02	51.4000	51.4000	51.4000	51.4000	+20.941%	1	180	+71.401%
2026-03-30	42.5000	42.5000	42.5000	42.5000	-8.247%	9	180	+107.294%
2026-03-26	47.0000	47.0000	46.3200	46.3200	-25.650%	5	180	+90.199%
2026-03-20	62.3000	62.3000	62.3000	62.3000	-2.121%	1	180	+41.413%
2026-03-19	64.6000	64.6000	63.6500	63.6500	-6.808%	2	179	+38.413%
2026-03-17	68.8200	68.9700	68.3000	68.3000	-1.840%	4	178	+28.990%
2026-03-13	69.5800	69.5800	69.5800	69.5800	-23.125%	2	178	+26.617%
2026-03-04	90.5200	90.5200	90.5100	90.5100	+7.520%	8	178	-2.663%
2026-02-25	84.1800	84.1900	84.1800	84.1800	+5.159%	8	176	+4.657%
2026-02-23	80.0500	80.0500	80.0500	80.0500	-10.708%	2	176	+10.056%
2026-02-20	89.8500	89.8500	89.6500	89.6500	+7.921%	5	176	-1.729%
2026-02-19	83.0700	83.0700	83.0700	83.0700	+3.527%	1	175	+6.055%
2026-02-18	81.0500	81.0500	80.2200	80.2400	-8.558%	4	176	+9.796%
2026-02-06	87.7500	87.7500	87.7500	87.7500	-12.171%	1	175	+0.399%
2026-02-05	99.5500	99.9100	98.9100	99.9100	-6.364%	64	176	-11.821%
2026-02-03	106.7000	106.7000	106.7000	106.7000	-16.641%	1	200	-17.432%
2026-01-29	128.0000	128.0000	128.0000	128.0000	+23.077%	1	199	-31.172%
2026-01-26	104.0000	104.0000	104.0000	104.0000	+7.660%	2	200	-15.288%
2026-01-23	96.5000	96.6000	96.5000	96.6000	+10.274%	2	202	-8.799%
2026-01-22	78.7200	87.6000	78.7200	87.6000	+23.016%	6	203	+0.571%
2026-01-21	68.4600	71.2100	68.4600	71.2100	+5.014%	2	207	+23.719%
2026-01-20	68.7800	68.9800	67.8100	67.8100	-9.707%	191	209	+29.922%
2026-01-14	78.0000	78.0000	75.1000	75.1000	-3.022%	8	82	+17.310%
2026-01-13	76.4000	77.4400	76.4000	77.4400	-6.923%	7	78	+13.765%
2026-01-12	83.2000	83.2000	83.2000	83.2000	-5.066%	2	73	+5.889%
2026-01-07	87.6400	87.6400	87.6400	87.6400	-11.313%	1	71	+0.525%
2025-12-19	98.8200	98.8200	98.8200	98.8200	+4.538%	10	71	-10.848%
2025-12-11	94.4200	94.5500	94.4200	94.5300	-12.674%	4	72	-6.802%
2025-12-05	108.2500	108.2500	108.2500	108.2500	+11.829%	1	72	-18.614%
2025-11-28	96.8000	96.8000	96.8000	96.8000	+9.726%	1	72	-8.988%
2025-11-25	88.2200	88.2200	88.2200	88.2200	+21.032%	1	71	-0.136%
2025-11-21	70.0200	72.8900	70.0200	72.8900	-7.359%	9	71	+20.867%
2025-11-18	73.4000	78.6800	73.4000	78.6800	+1.014%	11	70	+11.973%
2025-11-17	77.8900	77.8900	77.8900	77.8900	-8.008%	1	62	+13.108%
2025-11-14	80.6700	84.6700	80.6700	84.6700	-1.259%	9	61	+4.051%
2025-11-12	84.4500	85.7500	84.4500	85.7500	+0.646%	9	63	+2.741%
2025-11-07	82.0000	85.2000	79.4300	85.2000	-0.930%	6	54	+3.404%
2025-11-06	88.3000	88.3000	86.0000	86.0000	-11.840%	10	55	+2.442%
2025-11-05	97.5500	97.5500	97.5500	97.5500	+6.998%	1	52	-9.687%
2025-11-04	93.6000	95.7500	91.1700	91.1700	-4.032%	11	51	-3.367%
2025-11-03	98.4500	98.4500	95.0000	95.0000	-6.173%	2	52	-7.263%
2025-10-31	102.2100	102.2100	100.4600	101.2500	-5.963%	6	52	-12.988%
2025-10-30	99.6200	113.3800	99.1300	107.6700	-27.348%	14	53	-18.176%
2025-10-29	148.2000	148.2000	148.2000	148.2000	+3.782%	1	47	-40.553%
2025-10-27	142.8000	142.8000	142.8000	142.8000	+5.116%	1	47	-38.305%
2025-10-24	135.8500	135.8500	135.8500	135.8500	+9.618%	1	47	-35.149%
2025-10-13	123.9300	123.9300	123.9300	123.9300	+0.202%	2	47	-28.911%
2025-10-10	126.4300	126.4300	123.6800	123.6800	+5.134%	4	47	-28.768%
2025-10-06	118.8700	118.8700	117.6400	117.6400	-3.637%	2	47	-25.111%
2025-10-03	131.1000	131.1000	122.0800	122.0800	-4.266%	2	48	-27.834%
2025-10-02	127.5200	127.5200	127.5200	127.5200	+4.294%	1	48	-30.913%
2025-10-01	122.5000	122.6200	121.0000	122.2700	-14.824%	9	49	-27.946%
2025-09-25	143.4300	143.5500	143.4300	143.5500	-0.692%	25	50	-38.628%
2025-09-24	144.5000	144.5500	144.5000	144.5500	-5.769%	12	74	-39.052%
2025-09-22	153.4000	153.4000	153.4000	153.4000	-4.125%	5	62	-42.568%
2025-09-18	154.3000	162.2000	154.3000	160.0000	+6.638%	6	59	-44.938%
2025-09-17	153.0400	153.0700	150.0400	150.0400	+7.865%	5	54	-41.282%
2025-09-12	139.1000	139.1000	139.1000	139.1000	+1.793%	5	53	-36.664%
2025-09-11	136.5500	136.6500	136.3500	136.6500	+7.598%	12	53	-35.529%
2025-09-03	127.0000	127.0000	127.0000	127.0000	+1.349%	1	54	-30.630%
2025-09-02	124.6700	125.3100	124.6700	125.3100	-5.032%	11	53	-29.694%
2025-08-29	132.1200	132.1200	131.6200	131.9500	-7.920%	4	47	-33.232%
2025-08-22	143.3000	143.3000	143.3000	143.3000	+5.468%	1	47	-38.521%
2025-08-21	135.8700	135.8700	135.8700	135.8700	-18.308%	1	47	-35.159%
2025-08-15	166.3200	166.3200	166.3200	166.3200	-0.882%	1	47	-47.030%
2025-08-12	167.8000	167.8000	167.8000	167.8000	+11.052%	1	48	-47.497%
2025-08-08	151.0000	151.1000	151.0000	151.1000	-0.264%	5	48	-41.694%
2025-08-07	152.0000	152.0000	151.5000	151.5000	-3.687%	10	48	-41.848%
2025-08-06	157.3000	157.3000	157.3000	157.3000	-1.317%	1	41	-43.992%
2025-08-04	159.4000	159.4000	159.4000	159.4000	+9.946%	5	41	-44.730%
2025-08-01	144.9800	144.9800	144.9800	144.9800	-8.142%	1	41	-39.233%
2025-07-31	161.0000	162.0000	157.8300	157.8300	+34.782%	3	42	-44.180%
2025-07-30	117.5500	117.5500	117.1000	117.1000	-2.902%	2	41	-24.765%
2025-07-29	120.6000	120.6000	120.6000	120.6000	-5.077%	1	42	-26.949%
2025-07-28	126.9500	127.0500	126.9500	127.0500	+5.000%	2	41	-30.657%
2025-07-18	118.8000	121.0000	118.8000	121.0000	-2.459%	3	41	-27.190%
2025-07-16	124.0500	124.0500	124.0500	124.0500	-8.773%	2	42	-28.980%
2025-07-11	135.9800	135.9800	135.9800	135.9800	-2.642%	1	40	-35.211%
2025-07-01	139.6700	139.6700	139.6700	139.6700	-7.948%	6	39	-36.923%
2025-06-30	151.5100	152.2600	151.5100	151.7300	+24.013%	4	33	-41.936%
2025-06-23	122.3500	122.3500	122.3500	122.3500	-0.528%	3	33	-27.993%
2025-06-20	123.0000	123.0000	123.0000	123.0000	-3.302%	6	34	-28.374%
2025-06-13	127.2000	127.2000	127.2000	127.2000	-6.915%	2	32	-30.739%
2025-06-06	136.6000	136.6500	136.6000	136.6500	+6.004%	4	31	-35.529%
2025-06-05	129.9500	132.1500	128.9100	128.9100	+24.707%	4	30	-31.658%
2025-05-20	103.3700	103.3700	103.3700	103.3700	-0.126%	1	30	-14.772%
2025-05-16	103.5200	103.5200	103.5000	103.5000	-8.163%	4	30	-14.879%
2025-05-15	111.0000	112.7000	111.0000	112.7000	+15.223%	2	30	-21.828%
2025-05-12	97.7500	97.8100	97.7500	97.8100	+19.280%	8	29	-9.927%
2025-05-09	82.0000	82.0000	82.0000	82.0000	-7.124%	50	35	+7.439%
2025-05-08	88.2900	88.2900	88.2900	88.2900	+8.987%	25	60	-0.215%
2025-05-06	81.0100	81.0100	81.0100	81.0100	-4.198%	1	35	+8.752%
2025-05-05	84.5600	84.5600	84.5600	84.5600	+2.934%	1	36	+4.186%
2025-05-02	82.1500	82.1500	82.1500	82.1500	+7.950%	2	35	+7.243%
2025-05-01	77.8500	77.8500	75.9000	76.1000	+24.002%	3	35	+15.769%
2025-04-29	61.3700	61.3700	61.3700	61.3700	+2.780%	1	32	+43.555%
2025-04-28	59.7100	59.7100	59.7100	59.7100	+1.599%	5	31	+47.546%
2025-04-25	58.7700	58.7700	58.7700	58.7700	+8.232%	4	36	+49.906%
2025-04-24	54.3000	54.3000	54.3000	54.3000	+11.614%	8	38	+62.247%
2025-04-16	48.6500	48.6500	48.6500	48.6500	-28.739%	1	30	+81.089%
2025-04-10	68.2700	68.2700	68.2700	68.2700	-13.065%	5	29	+29.046%
2025-04-09	78.1300	78.5300	78.1300	78.5300	+34.125%	2	26	+12.186%
2025-04-08	58.5500	58.5500	58.5500	58.5500	-9.881%	20	24	+50.470%
2025-04-03	68.0000	68.0000	64.9700	64.9700	-38.921%	2	4	+35.601%
2025-03-25	105.9500	106.8100	105.9500	106.3700	+11.557%	6	4	-17.176%
2025-03-20	95.3500	95.3500	95.3500	95.3500	+15.268%	2	2	-7.604%
2025-03-19	82.7200	82.7200	82.7200	82.7200	-4.259%	1	1	+6.504%
2025-03-18	86.4000	86.4000	86.4000	86.4000	0.000%	1	1	+1.968%