Dark

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

EOD

Jul 22, 2026

81.54-13.623%(-12.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	84.0000	84.0000	81.5400	81.5400	-13.623%	3	231	0.000%
2026-07-17	94.4000	94.4000	94.4000	94.4000	-14.182%	2	230	-13.623%
2026-07-15	110.0000	110.0000	110.0000	110.0000	+9.073%	4	231	-25.873%
2026-07-10	100.8500	100.8500	100.8500	100.8500	+55.273%	1	231	-19.147%
2026-07-09	64.4000	65.0000	64.4000	64.9500	+8.088%	44	231	+25.543%
2026-07-06	60.0900	60.0900	60.0900	60.0900	+6.166%	5	212	+35.696%
2026-07-02	56.5000	56.6000	56.5000	56.6000	-7.562%	2	212	+44.064%
2026-07-01	61.2300	61.2300	61.2300	61.2300	+31.451%	1	212	+33.170%
2026-06-29	46.5800	46.5800	46.5800	46.5800	-19.897%	1	212	+75.054%
2026-06-15	55.6900	58.1500	55.6900	58.1500	+16.230%	4	213	+40.224%
2026-06-12	50.0300	50.0300	50.0300	50.0300	+5.973%	2	211	+62.982%
2026-06-11	48.3800	48.3800	47.2100	47.2100	-21.902%	10	213	+72.718%
2026-06-09	60.4000	60.4500	60.4000	60.4500	-5.325%	2	213	+34.888%
2026-06-02	64.1000	64.1500	63.8500	63.8500	-4.187%	5	213	+27.706%
2026-05-13	66.6400	66.6400	66.6400	66.6400	+6.863%	9	209	+22.359%
2026-04-30	60.7900	62.9300	60.6400	62.3600	-26.201%	110	209	+30.757%
2026-04-23	84.5000	84.5000	84.5000	84.5000	-9.626%	1	181	-3.503%
2026-04-22	93.5000	93.5000	93.5000	93.5000	+1.796%	1	180	-12.791%
2026-04-21	91.8500	91.8500	91.8500	91.8500	+78.696%	5	180	-11.225%
2026-04-02	51.4000	51.4000	51.4000	51.4000	+20.941%	1	180	+58.638%
2026-03-30	42.5000	42.5000	42.5000	42.5000	-8.247%	9	180	+91.859%
2026-03-26	47.0000	47.0000	46.3200	46.3200	-25.650%	5	180	+76.036%
2026-03-20	62.3000	62.3000	62.3000	62.3000	-2.121%	1	180	+30.883%
2026-03-19	64.6000	64.6000	63.6500	63.6500	-6.808%	2	179	+28.107%
2026-03-17	68.8200	68.9700	68.3000	68.3000	-1.840%	4	178	+19.385%
2026-03-13	69.5800	69.5800	69.5800	69.5800	-23.125%	2	178	+17.189%
2026-03-04	90.5200	90.5200	90.5100	90.5100	+7.520%	8	178	-9.911%
2026-02-25	84.1800	84.1900	84.1800	84.1800	+5.159%	8	176	-3.136%
2026-02-23	80.0500	80.0500	80.0500	80.0500	-10.708%	2	176	+1.861%
2026-02-20	89.8500	89.8500	89.6500	89.6500	+7.921%	5	176	-9.046%
2026-02-19	83.0700	83.0700	83.0700	83.0700	+3.527%	1	175	-1.842%
2026-02-18	81.0500	81.0500	80.2200	80.2400	-8.558%	4	176	+1.620%
2026-02-06	87.7500	87.7500	87.7500	87.7500	-12.171%	1	175	-7.077%
2026-02-05	99.5500	99.9100	98.9100	99.9100	-6.364%	64	176	-18.387%
2026-02-03	106.7000	106.7000	106.7000	106.7000	-16.641%	1	200	-23.580%
2026-01-29	128.0000	128.0000	128.0000	128.0000	+23.077%	1	199	-36.297%
2026-01-26	104.0000	104.0000	104.0000	104.0000	+7.660%	2	200	-21.596%
2026-01-23	96.5000	96.6000	96.5000	96.6000	+10.274%	2	202	-15.590%
2026-01-22	78.7200	87.6000	78.7200	87.6000	+23.016%	6	203	-6.918%
2026-01-21	68.4600	71.2100	68.4600	71.2100	+5.014%	2	207	+14.506%
2026-01-20	68.7800	68.9800	67.8100	67.8100	-9.707%	191	209	+20.248%
2026-01-14	78.0000	78.0000	75.1000	75.1000	-3.022%	8	82	+8.575%
2026-01-13	76.4000	77.4400	76.4000	77.4400	-6.923%	7	78	+5.294%
2026-01-12	83.2000	83.2000	83.2000	83.2000	-5.066%	2	73	-1.995%
2026-01-07	87.6400	87.6400	87.6400	87.6400	-11.313%	1	71	-6.960%
2025-12-19	98.8200	98.8200	98.8200	98.8200	+4.538%	10	71	-17.486%
2025-12-11	94.4200	94.5500	94.4200	94.5300	-12.674%	4	72	-13.742%
2025-12-05	108.2500	108.2500	108.2500	108.2500	+11.829%	1	72	-24.674%
2025-11-28	96.8000	96.8000	96.8000	96.8000	+9.726%	1	72	-15.764%
2025-11-25	88.2200	88.2200	88.2200	88.2200	+21.032%	1	71	-7.572%
2025-11-21	70.0200	72.8900	70.0200	72.8900	-7.359%	9	71	+11.867%
2025-11-18	73.4000	78.6800	73.4000	78.6800	+1.014%	11	70	+3.635%
2025-11-17	77.8900	77.8900	77.8900	77.8900	-8.008%	1	62	+4.686%
2025-11-14	80.6700	84.6700	80.6700	84.6700	-1.259%	9	61	-3.697%
2025-11-12	84.4500	85.7500	84.4500	85.7500	+0.646%	9	63	-4.910%
2025-11-07	82.0000	85.2000	79.4300	85.2000	-0.930%	6	54	-4.296%
2025-11-06	88.3000	88.3000	86.0000	86.0000	-11.840%	10	55	-5.186%
2025-11-05	97.5500	97.5500	97.5500	97.5500	+6.998%	1	52	-16.412%
2025-11-04	93.6000	95.7500	91.1700	91.1700	-4.032%	11	51	-10.563%
2025-11-03	98.4500	98.4500	95.0000	95.0000	-6.173%	2	52	-14.168%
2025-10-31	102.2100	102.2100	100.4600	101.2500	-5.963%	6	52	-19.467%
2025-10-30	99.6200	113.3800	99.1300	107.6700	-27.348%	14	53	-24.269%
2025-10-29	148.2000	148.2000	148.2000	148.2000	+3.782%	1	47	-44.980%
2025-10-27	142.8000	142.8000	142.8000	142.8000	+5.116%	1	47	-42.899%
2025-10-24	135.8500	135.8500	135.8500	135.8500	+9.618%	1	47	-39.978%
2025-10-13	123.9300	123.9300	123.9300	123.9300	+0.202%	2	47	-34.205%
2025-10-10	126.4300	126.4300	123.6800	123.6800	+5.134%	4	47	-34.072%
2025-10-06	118.8700	118.8700	117.6400	117.6400	-3.637%	2	47	-30.687%
2025-10-03	131.1000	131.1000	122.0800	122.0800	-4.266%	2	48	-33.208%
2025-10-02	127.5200	127.5200	127.5200	127.5200	+4.294%	1	48	-36.057%
2025-10-01	122.5000	122.6200	121.0000	122.2700	-14.824%	9	49	-33.312%
2025-09-25	143.4300	143.5500	143.4300	143.5500	-0.692%	25	50	-43.197%
2025-09-24	144.5000	144.5500	144.5000	144.5500	-5.769%	12	74	-43.590%
2025-09-22	153.4000	153.4000	153.4000	153.4000	-4.125%	5	62	-46.845%
2025-09-18	154.3000	162.2000	154.3000	160.0000	+6.638%	6	59	-49.038%
2025-09-17	153.0400	153.0700	150.0400	150.0400	+7.865%	5	54	-45.654%
2025-09-12	139.1000	139.1000	139.1000	139.1000	+1.793%	5	53	-41.380%
2025-09-11	136.5500	136.6500	136.3500	136.6500	+7.598%	12	53	-40.329%
2025-09-03	127.0000	127.0000	127.0000	127.0000	+1.349%	1	54	-35.795%
2025-09-02	124.6700	125.3100	124.6700	125.3100	-5.032%	11	53	-34.929%
2025-08-29	132.1200	132.1200	131.6200	131.9500	-7.920%	4	47	-38.204%
2025-08-22	143.3000	143.3000	143.3000	143.3000	+5.468%	1	47	-43.098%
2025-08-21	135.8700	135.8700	135.8700	135.8700	-18.308%	1	47	-39.987%
2025-08-15	166.3200	166.3200	166.3200	166.3200	-0.882%	1	47	-50.974%
2025-08-12	167.8000	167.8000	167.8000	167.8000	+11.052%	1	48	-51.406%
2025-08-08	151.0000	151.1000	151.0000	151.1000	-0.264%	5	48	-46.036%
2025-08-07	152.0000	152.0000	151.5000	151.5000	-3.687%	10	48	-46.178%
2025-08-06	157.3000	157.3000	157.3000	157.3000	-1.317%	1	41	-48.163%
2025-08-04	159.4000	159.4000	159.4000	159.4000	+9.946%	5	41	-48.846%
2025-08-01	144.9800	144.9800	144.9800	144.9800	-8.142%	1	41	-43.758%
2025-07-31	161.0000	162.0000	157.8300	157.8300	+34.782%	3	42	-48.337%
2025-07-30	117.5500	117.5500	117.1000	117.1000	-2.902%	2	41	-30.367%
2025-07-29	120.6000	120.6000	120.6000	120.6000	-5.077%	1	42	-32.388%
2025-07-28	126.9500	127.0500	126.9500	127.0500	+5.000%	2	41	-35.821%
2025-07-18	118.8000	121.0000	118.8000	121.0000	-2.459%	3	41	-32.612%
2025-07-16	124.0500	124.0500	124.0500	124.0500	-8.773%	2	42	-34.268%
2025-07-11	135.9800	135.9800	135.9800	135.9800	-2.642%	1	40	-40.035%
2025-07-01	139.6700	139.6700	139.6700	139.6700	-7.948%	6	39	-41.620%
2025-06-30	151.5100	152.2600	151.5100	151.7300	+24.013%	4	33	-46.260%
2025-06-23	122.3500	122.3500	122.3500	122.3500	-0.528%	3	33	-33.355%
2025-06-20	123.0000	123.0000	123.0000	123.0000	-3.302%	6	34	-33.707%
2025-06-13	127.2000	127.2000	127.2000	127.2000	-6.915%	2	32	-35.896%
2025-06-06	136.6000	136.6500	136.6000	136.6500	+6.004%	4	31	-40.329%
2025-06-05	129.9500	132.1500	128.9100	128.9100	+24.707%	4	30	-36.747%
2025-05-20	103.3700	103.3700	103.3700	103.3700	-0.126%	1	30	-21.118%
2025-05-16	103.5200	103.5200	103.5000	103.5000	-8.163%	4	30	-21.217%
2025-05-15	111.0000	112.7000	111.0000	112.7000	+15.223%	2	30	-27.649%
2025-05-12	97.7500	97.8100	97.7500	97.8100	+19.280%	8	29	-16.634%
2025-05-09	82.0000	82.0000	82.0000	82.0000	-7.124%	50	35	-0.561%
2025-05-08	88.2900	88.2900	88.2900	88.2900	+8.987%	25	60	-7.645%
2025-05-06	81.0100	81.0100	81.0100	81.0100	-4.198%	1	35	+0.654%
2025-05-05	84.5600	84.5600	84.5600	84.5600	+2.934%	1	36	-3.571%
2025-05-02	82.1500	82.1500	82.1500	82.1500	+7.950%	2	35	-0.743%
2025-05-01	77.8500	77.8500	75.9000	76.1000	+24.002%	3	35	+7.148%
2025-04-29	61.3700	61.3700	61.3700	61.3700	+2.780%	1	32	+32.866%
2025-04-28	59.7100	59.7100	59.7100	59.7100	+1.599%	5	31	+36.560%
2025-04-25	58.7700	58.7700	58.7700	58.7700	+8.232%	4	36	+38.744%
2025-04-24	54.3000	54.3000	54.3000	54.3000	+11.614%	8	38	+50.166%
2025-04-16	48.6500	48.6500	48.6500	48.6500	-28.739%	1	30	+67.605%
2025-04-10	68.2700	68.2700	68.2700	68.2700	-13.065%	5	29	+19.438%
2025-04-09	78.1300	78.5300	78.1300	78.5300	+34.125%	2	26	+3.833%
2025-04-08	58.5500	58.5500	58.5500	58.5500	-9.881%	20	24	+39.266%
2025-04-03	68.0000	68.0000	64.9700	64.9700	-38.921%	2	4	+25.504%
2025-03-25	105.9500	106.8100	105.9500	106.3700	+11.557%	6	4	-23.343%
2025-03-20	95.3500	95.3500	95.3500	95.3500	+15.268%	2	2	-14.483%
2025-03-19	82.7200	82.7200	82.7200	82.7200	-4.259%	1	1	-1.426%
2025-03-18	86.4000	86.4000	86.4000	86.4000	0.000%	1	1	-5.625%