Dark

META20271217C870
META Dec 17 2027 870.00 Call (META271217C00870000)
option OPRA

EOD

Sep 14, 2026

75.50+3.001%(+2.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	74.4000	75.5000	74.4000	75.5000	+3.001%	17	179	0.000%
2026-09-09	66.3000	73.3000	66.3000	73.3000	+28.822%	6	182	+3.001%
2026-09-03	55.7500	56.9000	55.7500	56.9000	+26.670%	2	179	+32.689%
2026-08-28	44.8100	44.9200	44.8100	44.9200	-4.730%	2	179	+68.077%
2026-08-26	47.1500	47.1500	47.1500	47.1500	+19.216%	1	178	+60.127%
2026-08-21	39.0000	39.5500	39.0000	39.5500	+6.748%	62	178	+90.898%
2026-08-20	37.0500	37.0500	37.0500	37.0500	-21.604%	1	149	+103.779%
2026-08-17	47.2600	47.2600	47.2600	47.2600	-2.557%	1	148	+59.755%
2026-08-12	48.5000	48.5000	48.5000	48.5000	-15.945%	1	149	+55.670%
2026-08-10	57.7000	57.7000	57.7000	57.7000	+60.635%	2	148	+30.849%
2026-07-30	35.9200	35.9200	35.9200	35.9200	-35.891%	1	148	+110.189%
2026-07-29	56.1500	56.1500	56.0300	56.0300	-25.423%	2	148	+34.749%
2026-07-22	75.7000	75.7000	75.1300	75.1300	-9.395%	2	147	+0.492%
2026-07-21	82.9200	82.9200	82.9200	82.9200	+5.765%	2	149	-8.948%
2026-07-17	78.4000	78.4000	78.4000	78.4000	-17.133%	1	151	-3.699%
2026-07-15	94.6100	94.6100	94.6100	94.6100	+56.743%	1	150	-20.199%
2026-07-09	60.3600	60.3600	60.3600	60.3600	+47.255%	10	150	+25.083%
2026-06-30	39.8700	40.9900	39.8700	40.9900	-11.046%	5	150	+84.191%
2026-06-22	46.0800	46.0800	46.0800	46.0800	-17.846%	1	150	+63.845%
2026-06-16	56.0900	56.0900	56.0900	56.0900	+24.728%	4	150	+34.605%
2026-06-12	46.2100	46.2100	44.9700	44.9700	+4.679%	2	154	+67.890%
2026-06-11	42.8700	42.9600	42.8700	42.9600	-33.292%	5	154	+75.745%
2026-06-05	64.4000	64.4000	64.4000	64.4000	+10.085%	4	150	+17.236%
2026-06-02	58.4500	58.5000	58.4500	58.5000	+15.956%	2	154	+29.060%
2026-05-21	50.4500	50.4500	50.4500	50.4500	-5.347%	1	152	+49.653%
2026-05-20	53.3000	53.3000	53.3000	53.3000	+6.281%	2	152	+41.651%
2026-05-19	52.2400	52.2400	50.1500	50.1500	-7.455%	8	153	+50.548%
2026-05-18	54.1900	54.1900	54.1900	54.1900	+7.520%	4	153	+39.325%
2026-05-12	48.7000	50.4000	48.7000	50.4000	-3.908%	2	153	+49.802%
2026-05-11	52.4500	52.4500	52.4500	52.4500	-6.205%	1	153	+43.947%
2026-05-04	55.0000	55.9200	55.0000	55.9200	-36.920%	3	154	+35.014%
2026-04-17	88.7500	88.7500	88.6500	88.6500	+35.925%	3	157	-14.834%
2026-04-13	65.2200	65.2200	65.2200	65.2200	+14.121%	1	156	+15.762%
2026-04-08	57.1500	57.1500	57.1500	57.1500	+54.543%	1	156	+32.108%
2026-03-27	36.9800	36.9800	36.9800	36.9800	-11.170%	7	157	+104.164%
2026-03-26	46.3400	46.3400	41.6300	41.6300	-23.093%	14	157	+81.360%
2026-03-25	54.1400	54.1400	54.1300	54.1300	+0.241%	2	154	+39.479%
2026-03-20	54.4800	54.4800	54.0000	54.0000	-6.299%	2	154	+39.815%
2026-03-19	56.9200	57.6300	56.9200	57.6300	-6.369%	6	154	+31.008%
2026-03-13	61.0200	61.5500	61.0200	61.5500	-15.685%	9	152	+22.665%
2026-03-06	73.0000	73.0000	73.0000	73.0000	-3.947%	1	148	+3.425%
2026-03-05	76.0000	76.0000	76.0000	76.0000	-7.901%	1	147	-0.658%
2026-03-04	82.4700	82.5300	82.4700	82.5200	+8.636%	14	146	-8.507%
2026-02-19	75.9600	75.9600	75.9600	75.9600	+3.700%	1	146	-0.606%
2026-02-18	73.2300	73.2500	73.2300	73.2500	-5.227%	2	146	+3.072%
2026-02-13	77.2900	77.2900	77.2900	77.2900	+0.377%	1	146	-2.316%
2026-02-06	77.0000	77.0000	77.0000	77.0000	-10.465%	1	146	-1.948%
2026-02-04	86.0000	86.0000	86.0000	86.0000	-19.843%	1	145	-12.209%
2026-01-30	108.8300	108.8300	107.2900	107.2900	+14.504%	2	145	-29.630%
2026-01-27	93.7000	93.7000	93.7000	93.7000	+24.618%	1	145	-19.424%
2026-01-22	75.1900	75.1900	75.1900	75.1900	+19.444%	1	145	+0.412%
2026-01-20	62.9500	62.9500	62.9500	62.9500	-9.490%	2	145	+19.936%
2026-01-14	69.5500	69.5500	69.5500	69.5500	-5.567%	1	146	+8.555%
2026-01-13	73.6500	73.6500	73.6500	73.6500	-13.261%	1	146	+2.512%
2026-01-06	84.9100	84.9100	84.9100	84.9100	+4.762%	50	145	-11.082%
2026-01-02	81.0500	81.0500	81.0500	81.0500	-6.083%	2	95	-6.848%
2025-12-17	86.3000	86.3000	86.3000	86.3000	+2.312%	8	95	-12.514%
2025-12-16	84.3500	84.3500	84.3500	84.3500	+0.178%	1	95	-10.492%
2025-12-12	84.2000	84.2000	84.2000	84.2000	-2.884%	5	94	-10.333%
2025-12-11	86.7000	86.7000	86.7000	86.7000	-13.688%	1	94	-12.918%
2025-12-05	100.4500	100.4500	100.4500	100.4500	+15.926%	5	94	-24.838%
2025-12-01	86.6500	86.6500	86.6500	86.6500	+7.881%	1	89	-12.868%
2025-11-25	80.3200	80.3200	80.3200	80.3200	+8.997%	3	89	-6.001%
2025-11-24	73.6900	73.6900	73.6900	73.6900	+10.480%	1	86	+2.456%
2025-11-21	66.7000	66.7000	66.7000	66.7000	-8.605%	1	85	+13.193%
2025-11-20	72.9800	72.9800	72.9800	72.9800	+7.513%	2	85	+3.453%
2025-11-18	67.8800	67.8800	67.8800	67.8800	-11.303%	18	90	+11.226%
2025-11-13	76.4700	76.5300	76.4700	76.5300	-2.073%	2	99	-1.346%
2025-11-12	79.0900	79.0900	78.1500	78.1500	-6.149%	2	98	-3.391%
2025-11-11	83.2700	83.2700	83.2700	83.2700	-1.292%	2	96	-9.331%
2025-11-10	84.3600	84.3600	84.3600	84.3600	+4.445%	1	94	-10.503%
2025-11-07	78.3500	80.7700	78.3500	80.7700	-0.823%	3	93	-6.525%
2025-11-06	83.0400	83.0400	81.4400	81.4400	-5.904%	3	91	-7.294%
2025-11-05	86.5500	86.5500	86.5500	86.5500	+2.124%	20	93	-12.767%
2025-11-04	87.0200	87.0200	84.7500	84.7500	-9.840%	4	93	-10.914%
2025-10-31	97.6800	97.6800	94.0000	94.0000	-5.944%	5	91	-19.681%
2025-10-30	97.1600	101.8000	93.1500	99.9400	-24.585%	10	87	-24.455%
2025-10-29	132.5200	132.5200	132.5200	132.5200	-2.516%	1	84	-43.027%
2025-10-28	135.9400	135.9400	135.9400	135.9400	+13.425%	1	83	-44.461%
2025-10-15	119.8500	119.8500	119.8500	119.8500	+3.901%	1	82	-37.005%
2025-10-10	115.3500	115.3500	115.3500	115.3500	-5.883%	14	81	-34.547%
2025-10-09	121.9300	122.5600	121.9300	122.5600	+8.614%	2	88	-38.398%
2025-10-03	112.8400	112.8400	112.8400	112.8400	-4.332%	1	88	-33.091%
2025-10-02	117.8000	117.9500	117.8000	117.9500	+4.705%	2	89	-35.990%
2025-10-01	112.4800	112.6500	109.8700	112.6500	-5.360%	4	88	-32.978%
2025-09-30	119.0300	119.0300	119.0300	119.0300	-4.440%	1	89	-36.571%
2025-09-26	124.5600	124.5600	124.5600	124.5600	-5.083%	1	89	-39.387%
2025-09-23	131.6500	131.6500	131.2300	131.2300	-9.944%	34	89	-42.467%
2025-09-22	145.7200	145.7200	145.7200	145.7200	-1.407%	2	97	-48.188%
2025-09-18	149.5600	150.6500	147.8000	147.8000	+3.509%	5	97	-48.917%
2025-09-17	142.7900	142.7900	142.7900	142.7900	+2.088%	1	96	-47.125%
2025-09-15	139.8700	139.8700	139.8700	139.8700	+5.165%	1	96	-46.021%
2025-09-09	133.0000	133.0000	133.0000	133.0000	+7.154%	1	96	-43.233%
2025-09-05	124.1200	124.1200	124.1200	124.1200	+7.874%	2	96	-39.172%
2025-09-02	115.0600	115.0600	115.0600	115.0600	-4.909%	1	96	-34.382%
2025-08-29	121.4000	121.4000	121.0000	121.0000	-7.739%	2	96	-37.603%
2025-08-22	131.1500	131.1500	131.1500	131.1500	+6.826%	1	96	-42.432%
2025-08-21	125.4700	125.4700	122.7700	122.7700	-3.988%	51	96	-38.503%
2025-08-20	122.7800	127.8700	122.7800	127.8700	-4.074%	13	97	-40.956%
2025-08-19	139.8500	139.8500	133.3000	133.3000	-3.601%	12	97	-43.361%
2025-08-18	138.8300	138.8300	138.2800	138.2800	-11.918%	2	93	-45.401%
2025-08-15	156.9900	156.9900	156.9900	156.9900	+2.965%	1	93	-51.908%
2025-08-13	152.4700	152.4700	152.4700	152.4700	-1.352%	1	92	-50.482%
2025-08-12	154.5600	154.5600	154.5600	154.5600	+7.572%	1	92	-51.152%
2025-08-05	143.6800	143.6800	143.6800	143.6800	-3.102%	1	92	-47.453%
2025-08-04	141.1500	148.2800	141.1500	148.2800	-2.229%	2	92	-49.083%
2025-07-31	146.6200	151.6600	146.6200	151.6600	+36.128%	3	92	-50.218%
2025-07-29	117.2500	117.2500	111.4100	111.4100	-5.062%	2	90	-32.232%
2025-07-23	116.5300	117.3500	116.5300	117.3500	-6.710%	16	89	-35.663%
2025-07-14	125.7900	125.7900	125.7900	125.7900	+1.321%	1	88	-39.979%
2025-07-11	123.7100	124.1500	123.7100	124.1500	-8.430%	19	87	-39.186%
2025-07-09	135.0000	135.7800	134.9800	135.5800	+4.873%	23	74	-44.313%
2025-07-08	128.6800	129.2800	128.6800	129.2800	+1.016%	14	58	-41.600%
2025-07-03	127.9800	127.9800	127.9800	127.9800	+0.692%	1	44	-41.006%
2025-07-02	127.1000	127.1000	127.1000	127.1000	-12.345%	1	44	-40.598%
2025-06-30	145.0000	145.0000	145.0000	145.0000	+25.162%	1	45	-47.931%
2025-06-20	120.0500	120.0500	115.8500	115.8500	-8.274%	4	44	-34.830%
2025-06-16	126.3000	126.3000	126.3000	126.3000	+2.850%	1	44	-40.222%
2025-06-13	122.8000	122.8000	122.8000	122.8000	-3.611%	2	44	-38.518%
2025-06-11	127.4000	127.4000	127.4000	127.4000	-0.461%	1	43	-40.738%
2025-06-10	127.9900	127.9900	127.9900	127.9900	+3.384%	1	43	-41.011%
2025-06-05	123.8000	123.8000	123.8000	123.8000	+3.512%	1	42	-39.015%
2025-06-04	119.6000	119.6000	119.6000	119.6000	+6.833%	1	42	-36.873%
2025-06-03	111.9500	111.9500	111.9500	111.9500	+4.773%	2	42	-32.559%
2025-06-02	104.4900	106.8500	104.4900	106.8500	+7.875%	2	40	-29.340%
2025-05-29	99.6000	99.6000	99.0500	99.0500	+3.274%	5	39	-23.776%
2025-05-12	95.4200	95.9100	95.4200	95.9100	0.000%	34	34	-21.280%