Dark

META20271217C860
META Dec 17 2027 860.00 Call (META271217C00860000)
option OPRA

EOD

Sep 16, 2026

81.04+2.143%(+1.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	84.1200	84.1200	81.0400	81.0400	+2.143%	9	195	0.000%
2026-09-15	80.3400	80.3400	79.3400	79.3400	+2.176%	20	194	+2.143%
2026-09-14	76.0500	77.7500	75.5000	77.6500	+3.533%	12	175	+4.366%
2026-09-11	75.0000	75.0000	75.0000	75.0000	+3.663%	1	169	+8.053%
2026-09-10	72.3000	72.4500	72.3000	72.3500	-4.865%	4	169	+12.011%
2026-09-09	71.2800	76.0500	71.2800	76.0500	+53.203%	4	167	+6.561%
2026-09-02	49.6400	49.6400	49.6400	49.6400	+1.930%	1	168	+63.255%
2026-08-26	48.7000	48.7000	48.7000	48.7000	+10.181%	12	168	+66.407%
2026-08-25	44.2500	44.2500	44.2000	44.2000	+8.921%	10	163	+83.348%
2026-08-24	40.5800	40.5800	40.5800	40.5800	+0.446%	1	154	+99.704%
2026-08-21	40.3500	40.4000	40.2500	40.4000	+5.346%	138	154	+100.594%
2026-08-20	38.3500	38.3500	38.3500	38.3500	-5.774%	1	134	+111.317%
2026-08-19	40.7000	40.7000	40.7000	40.7000	+3.562%	4	133	+99.115%
2026-08-18	40.3000	40.3000	39.3000	39.3000	-23.837%	2	129	+106.209%
2026-08-13	51.5500	51.6000	51.5500	51.6000	+5.092%	2	130	+57.054%
2026-08-12	48.3000	49.1000	48.3000	49.1000	-18.167%	4	129	+65.051%
2026-08-11	60.0000	60.0000	60.0000	60.0000	-0.200%	1	129	+35.067%
2026-08-10	57.5500	60.1500	57.5500	60.1200	+7.357%	31	128	+34.797%
2026-08-05	56.0000	56.0000	56.0000	56.0000	+5.263%	2	126	+44.714%
2026-08-04	53.2000	53.5000	53.2000	53.2000	+18.354%	3	125	+52.331%
2026-08-03	44.9500	44.9500	44.9500	44.9500	+22.647%	1	124	+80.289%
2026-07-30	35.0000	36.6500	35.0000	36.6500	-36.482%	4	124	+121.119%
2026-07-29	57.9500	57.9500	57.7000	57.7000	-8.688%	2	123	+40.451%
2026-07-27	63.1900	63.1900	63.1900	63.1900	-33.210%	1	123	+28.248%
2026-07-13	94.6100	94.6100	94.6100	94.6100	+41.462%	1	122	-14.343%
2026-07-09	66.8600	66.8800	66.8600	66.8800	+62.884%	3	122	+21.172%
2026-06-30	41.1600	41.1600	41.0600	41.0600	-3.115%	2	122	+97.370%
2026-06-24	42.3800	42.3800	42.3800	42.3800	-15.155%	1	123	+91.222%
2026-06-18	49.9500	49.9500	49.9500	49.9500	-6.636%	1	122	+62.242%
2026-06-15	56.7500	56.7500	53.5000	53.5000	+20.904%	13	122	+51.477%
2026-06-11	44.2500	44.2500	44.2500	44.2500	-31.235%	10	135	+83.141%
2026-06-03	64.3500	64.3500	64.3500	64.3500	+6.628%	1	125	+25.936%
2026-06-02	60.3500	60.3500	60.3000	60.3500	-7.693%	3	124	+34.283%
2026-05-27	66.8000	66.8000	62.9000	65.3800	+15.717%	33	122	+23.952%
2026-05-22	56.5000	56.5000	56.5000	56.5000	+4.902%	1	125	+43.434%
2026-05-21	53.8600	53.8600	53.8600	53.8600	-7.138%	2	128	+50.464%
2026-05-15	58.0000	58.0000	58.0000	58.0000	-4.918%	1	128	+39.724%
2026-05-07	61.0000	61.0000	61.0000	61.0000	+1.379%	1	129	+32.852%
2026-05-01	60.1700	60.1700	60.1700	60.1700	-31.625%	1	129	+34.685%
2026-04-28	88.0000	88.0000	88.0000	88.0000	+5.301%	1	129	-7.909%
2026-04-14	82.6500	83.5700	82.6500	83.5700	+41.285%	2	129	-3.027%
2026-04-08	59.1500	59.1500	59.1500	59.1500	+36.763%	1	127	+37.008%
2026-03-26	43.5800	43.5800	43.2500	43.2500	-28.156%	7	127	+87.376%
2026-03-19	60.2000	60.2000	60.2000	60.2000	-5.450%	2	125	+34.618%
2026-03-13	63.6500	63.6700	63.6500	63.6700	-11.001%	4	126	+27.281%
2026-03-09	71.5400	71.5400	71.5400	71.5400	-11.951%	1	125	+13.279%
2026-03-05	81.2000	81.2500	81.2000	81.2500	-4.692%	6	125	-0.258%
2026-03-04	85.1100	85.2500	85.1100	85.2500	+7.775%	4	122	-4.938%
2026-02-25	79.1000	79.1000	79.1000	79.1000	+5.326%	1	124	+2.453%
2026-02-23	75.1000	75.1000	75.1000	75.1000	-10.382%	2	124	+7.909%
2026-02-20	83.8000	83.8000	83.8000	83.8000	+7.408%	1	125	-3.294%
2026-02-19	78.0200	78.0200	78.0200	78.0200	+3.201%	1	124	+3.871%
2026-02-18	75.4200	75.6000	75.4200	75.6000	-11.796%	2	124	+7.196%
2026-02-11	85.7100	85.7100	85.7100	85.7100	-18.340%	1	125	-5.449%
2026-02-03	104.9600	104.9600	104.9600	104.9600	+13.532%	10	125	-22.790%
2026-01-23	92.4500	92.4500	92.4500	92.4500	+32.907%	1	115	-12.342%
2026-01-15	69.5600	69.5600	69.5600	69.5600	-12.470%	2	115	+16.504%
2026-01-08	79.4700	79.4700	79.4700	79.4700	-8.392%	1	113	+1.976%
2026-01-06	86.8000	86.8000	86.7500	86.7500	-3.611%	10	114	-6.582%
2025-12-30	89.9500	90.0000	89.9500	90.0000	+4.530%	3	109	-9.956%
2025-12-29	86.1000	86.1000	86.1000	86.1000	-4.333%	10	110	-5.877%
2025-12-22	90.0000	90.0000	90.0000	90.0000	-4.000%	1	100	-9.956%
2025-12-18	93.7500	93.7500	93.7500	93.7500	+5.325%	5	99	-13.557%
2025-12-01	89.0100	89.0100	89.0100	89.0100	+19.316%	1	94	-8.954%
2025-11-24	74.6000	74.6000	74.6000	74.6000	-5.808%	1	95	+8.633%
2025-11-13	79.2000	79.2000	79.2000	79.2000	-7.692%	1	95	+2.323%
2025-11-11	85.1000	85.8700	85.1000	85.8000	-1.152%	4	94	-5.548%
2025-11-10	86.8000	86.8000	86.8000	86.8000	+4.553%	1	97	-6.636%
2025-11-07	76.5500	83.0200	76.5500	83.0200	-0.563%	5	98	-2.385%
2025-11-06	83.4900	83.4900	83.4900	83.4900	-9.052%	2	98	-2.934%
2025-11-05	91.8000	91.8000	91.8000	91.8000	+6.435%	1	100	-11.721%
2025-11-04	89.1800	90.4400	86.2500	86.2500	-11.584%	8	100	-6.041%
2025-11-03	97.5500	97.5500	97.5500	97.5500	-2.868%	1	97	-16.925%
2025-10-31	100.4300	100.4300	100.4300	100.4300	-6.403%	2	97	-19.307%
2025-10-30	97.3000	107.3000	97.3000	107.3000	-22.605%	4	96	-24.473%
2025-10-29	137.0300	138.6400	136.5000	138.6400	+2.189%	5	94	-41.546%
2025-10-27	135.5000	135.6700	135.5000	135.6700	+17.769%	2	95	-40.267%
2025-10-16	115.2000	115.2000	115.2000	115.2000	-3.493%	1	95	-29.653%
2025-10-10	118.0000	119.3700	118.0000	119.3700	-3.594%	2	95	-32.110%
2025-10-09	118.3700	123.8200	118.3700	123.8200	+5.585%	3	96	-34.550%
2025-10-08	117.2700	117.2700	117.2700	117.2700	+5.582%	1	95	-30.895%
2025-10-06	107.4300	111.3500	107.4300	111.0700	-5.889%	6	96	-27.037%
2025-10-03	118.0200	118.0200	118.0200	118.0200	+2.067%	2	93	-31.334%
2025-10-01	115.6300	115.6300	115.6300	115.6300	-9.840%	1	95	-29.914%
2025-09-26	129.9500	129.9500	128.2500	128.2500	-6.044%	2	95	-36.811%
2025-09-23	138.1200	138.1200	136.5000	136.5000	-8.530%	6	94	-40.630%
2025-09-19	149.2300	149.2300	149.2300	149.2300	-1.648%	1	98	-45.695%
2025-09-18	151.7300	151.7300	151.7300	151.7300	+14.730%	1	97	-46.589%
2025-09-12	132.2500	132.2500	132.2500	132.2500	+0.877%	5	97	-38.722%
2025-09-11	131.1000	131.1000	131.1000	131.1000	-0.697%	15	102	-38.185%
2025-09-10	131.5000	132.0200	131.5000	132.0200	-1.042%	2	102	-38.615%
2025-09-08	135.8200	135.8300	133.4100	133.4100	+6.007%	26	102	-39.255%
2025-09-04	125.8500	125.8500	125.8500	125.8500	+3.862%	20	109	-35.606%
2025-09-03	121.1700	121.1700	121.1700	121.1700	+0.975%	20	129	-33.119%
2025-09-02	120.0000	120.0900	118.1700	120.0000	-2.399%	13	111	-32.467%
2025-08-29	125.0400	125.0400	122.9500	122.9500	-5.872%	4	119	-34.087%
2025-08-27	130.6200	130.6200	130.6200	130.6200	-3.459%	1	119	-37.957%
2025-08-26	135.3000	135.3000	135.3000	135.3000	+3.678%	1	120	-40.103%
2025-08-20	126.5400	131.9200	126.5400	130.5000	-4.745%	27	120	-37.900%
2025-08-19	140.3200	140.3200	137.0000	137.0000	-5.334%	2	121	-40.847%
2025-08-18	144.7200	144.7200	144.7200	144.7200	-6.711%	10	121	-44.002%
2025-08-14	155.1300	155.1300	155.1300	155.1300	-0.488%	6	111	-47.760%
2025-08-13	158.9500	158.9500	155.8900	155.8900	-1.956%	3	117	-48.015%
2025-08-12	159.0000	159.0000	159.0000	159.0000	+7.056%	1	117	-49.031%
2025-08-11	148.5200	148.5200	148.5200	148.5200	+2.640%	1	116	-45.435%
2025-08-08	144.7000	144.7000	144.7000	144.7000	-2.559%	5	116	-43.994%
2025-08-04	144.7600	148.5000	144.7600	148.5000	+8.648%	3	121	-45.428%
2025-08-01	139.0200	139.0200	136.6800	136.6800	-11.637%	2	121	-40.708%
2025-07-31	155.8000	155.8000	152.2000	154.6800	+42.667%	46	120	-47.608%
2025-07-30	110.9000	110.9000	108.4200	108.4200	-7.420%	2	91	-25.254%
2025-07-29	117.1000	117.1100	117.1000	117.1100	-4.478%	50	90	-30.800%
2025-07-28	122.6000	122.6000	122.6000	122.6000	-1.145%	5	101	-33.899%
2025-07-24	124.0200	124.0200	124.0200	124.0200	+3.635%	1	101	-34.656%
2025-07-23	119.6700	119.6700	119.6700	119.6700	+4.974%	15	101	-32.280%
2025-07-18	114.0000	114.0000	114.0000	114.0000	-2.104%	10	86	-28.912%
2025-07-17	115.0000	117.8200	115.0000	116.4500	-1.605%	27	95	-30.408%
2025-07-16	121.0500	121.0500	117.1500	118.3500	-5.358%	4	73	-31.525%
2025-07-15	125.0500	125.0500	125.0500	125.0500	-10.146%	1	71	-35.194%
2025-07-09	139.1700	139.1700	139.1700	139.1700	-5.724%	2	70	-41.769%
2025-06-30	144.3800	147.6200	144.3800	147.6200	+15.328%	4	72	-45.102%
2025-06-25	128.0000	128.0000	128.0000	128.0000	+7.653%	1	68	-36.688%
2025-06-20	122.7600	122.7600	118.9000	118.9000	-6.437%	4	67	-31.842%
2025-06-18	127.0800	127.0800	127.0800	127.0800	+0.189%	1	65	-36.229%
2025-06-05	126.8400	126.8400	126.8400	126.8400	+2.613%	1	65	-36.108%
2025-06-04	122.0400	123.6100	122.0400	123.6100	+15.211%	51	15	-34.439%
2025-06-02	107.2900	107.2900	107.2900	107.2900	+6.714%	1	15	-24.466%
2025-05-29	100.5400	100.5400	100.5400	100.5400	+0.752%	1	16	-19.395%
2025-05-27	99.7900	99.7900	99.7900	99.7900	+2.972%	2	15	-18.789%
2025-05-19	96.9100	96.9100	96.9100	96.9100	-11.214%	1	13	-16.376%
2025-05-13	109.1500	109.1500	109.1500	109.1500	+52.444%	4	12	-25.754%
2025-05-01	71.6000	71.6000	71.6000	71.6000	+29.851%	1	12	+13.184%
2025-04-04	54.5500	55.1400	54.5500	55.1400	-13.165%	4	11	+46.971%
2025-04-03	64.5200	66.0000	63.5000	63.5000	-37.879%	11	11	+27.622%
2025-03-12	102.2200	102.2200	102.2200	102.2200	-1.702%	5	6	-20.720%
2025-03-07	103.9900	103.9900	103.9900	103.9900	0.000%	2	1	-22.069%