Dark

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

EOD

Jul 22, 2026

75.13-9.395%(-7.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	75.7000	75.7000	75.1300	75.1300	-9.395%	2	147	0.000%
2026-07-21	82.9200	82.9200	82.9200	82.9200	+5.765%	2	149	-9.395%
2026-07-17	78.4000	78.4000	78.4000	78.4000	-17.133%	1	151	-4.171%
2026-07-15	94.6100	94.6100	94.6100	94.6100	+56.743%	1	150	-20.590%
2026-07-09	60.3600	60.3600	60.3600	60.3600	+47.255%	10	150	+24.470%
2026-06-30	39.8700	40.9900	39.8700	40.9900	-11.046%	5	150	+83.289%
2026-06-22	46.0800	46.0800	46.0800	46.0800	-17.846%	1	150	+63.043%
2026-06-16	56.0900	56.0900	56.0900	56.0900	+24.728%	4	150	+33.945%
2026-06-12	46.2100	46.2100	44.9700	44.9700	+4.679%	2	154	+67.067%
2026-06-11	42.8700	42.9600	42.8700	42.9600	-33.292%	5	154	+74.884%
2026-06-05	64.4000	64.4000	64.4000	64.4000	+10.085%	4	150	+16.661%
2026-06-02	58.4500	58.5000	58.4500	58.5000	+15.956%	2	154	+28.427%
2026-05-21	50.4500	50.4500	50.4500	50.4500	-5.347%	1	152	+48.920%
2026-05-20	53.3000	53.3000	53.3000	53.3000	+6.281%	2	152	+40.957%
2026-05-19	52.2400	52.2400	50.1500	50.1500	-7.455%	8	153	+49.811%
2026-05-18	54.1900	54.1900	54.1900	54.1900	+7.520%	4	153	+38.642%
2026-05-12	48.7000	50.4000	48.7000	50.4000	-3.908%	2	153	+49.067%
2026-05-11	52.4500	52.4500	52.4500	52.4500	-6.205%	1	153	+43.241%
2026-05-04	55.0000	55.9200	55.0000	55.9200	-36.920%	3	154	+34.353%
2026-04-17	88.7500	88.7500	88.6500	88.6500	+35.925%	3	157	-15.251%
2026-04-13	65.2200	65.2200	65.2200	65.2200	+14.121%	1	156	+15.195%
2026-04-08	57.1500	57.1500	57.1500	57.1500	+54.543%	1	156	+31.461%
2026-03-27	36.9800	36.9800	36.9800	36.9800	-11.170%	7	157	+103.164%
2026-03-26	46.3400	46.3400	41.6300	41.6300	-23.093%	14	157	+80.471%
2026-03-25	54.1400	54.1400	54.1300	54.1300	+0.241%	2	154	+38.795%
2026-03-20	54.4800	54.4800	54.0000	54.0000	-6.299%	2	154	+39.130%
2026-03-19	56.9200	57.6300	56.9200	57.6300	-6.369%	6	154	+30.366%
2026-03-13	61.0200	61.5500	61.0200	61.5500	-15.685%	9	152	+22.063%
2026-03-06	73.0000	73.0000	73.0000	73.0000	-3.947%	1	148	+2.918%
2026-03-05	76.0000	76.0000	76.0000	76.0000	-7.901%	1	147	-1.145%
2026-03-04	82.4700	82.5300	82.4700	82.5200	+8.636%	14	146	-8.955%
2026-02-19	75.9600	75.9600	75.9600	75.9600	+3.700%	1	146	-1.093%
2026-02-18	73.2300	73.2500	73.2300	73.2500	-5.227%	2	146	+2.567%
2026-02-13	77.2900	77.2900	77.2900	77.2900	+0.377%	1	146	-2.795%
2026-02-06	77.0000	77.0000	77.0000	77.0000	-10.465%	1	146	-2.429%
2026-02-04	86.0000	86.0000	86.0000	86.0000	-19.843%	1	145	-12.640%
2026-01-30	108.8300	108.8300	107.2900	107.2900	+14.504%	2	145	-29.975%
2026-01-27	93.7000	93.7000	93.7000	93.7000	+24.618%	1	145	-19.819%
2026-01-22	75.1900	75.1900	75.1900	75.1900	+19.444%	1	145	-0.080%
2026-01-20	62.9500	62.9500	62.9500	62.9500	-9.490%	2	145	+19.349%
2026-01-14	69.5500	69.5500	69.5500	69.5500	-5.567%	1	146	+8.023%
2026-01-13	73.6500	73.6500	73.6500	73.6500	-13.261%	1	146	+2.010%
2026-01-06	84.9100	84.9100	84.9100	84.9100	+4.762%	50	145	-11.518%
2026-01-02	81.0500	81.0500	81.0500	81.0500	-6.083%	2	95	-7.304%
2025-12-17	86.3000	86.3000	86.3000	86.3000	+2.312%	8	95	-12.943%
2025-12-16	84.3500	84.3500	84.3500	84.3500	+0.178%	1	95	-10.931%
2025-12-12	84.2000	84.2000	84.2000	84.2000	-2.884%	5	94	-10.772%
2025-12-11	86.7000	86.7000	86.7000	86.7000	-13.688%	1	94	-13.345%
2025-12-05	100.4500	100.4500	100.4500	100.4500	+15.926%	5	94	-25.207%
2025-12-01	86.6500	86.6500	86.6500	86.6500	+7.881%	1	89	-13.295%
2025-11-25	80.3200	80.3200	80.3200	80.3200	+8.997%	3	89	-6.462%
2025-11-24	73.6900	73.6900	73.6900	73.6900	+10.480%	1	86	+1.954%
2025-11-21	66.7000	66.7000	66.7000	66.7000	-8.605%	1	85	+12.639%
2025-11-20	72.9800	72.9800	72.9800	72.9800	+7.513%	2	85	+2.946%
2025-11-18	67.8800	67.8800	67.8800	67.8800	-11.303%	18	90	+10.681%
2025-11-13	76.4700	76.5300	76.4700	76.5300	-2.073%	2	99	-1.829%
2025-11-12	79.0900	79.0900	78.1500	78.1500	-6.149%	2	98	-3.864%
2025-11-11	83.2700	83.2700	83.2700	83.2700	-1.292%	2	96	-9.775%
2025-11-10	84.3600	84.3600	84.3600	84.3600	+4.445%	1	94	-10.941%
2025-11-07	78.3500	80.7700	78.3500	80.7700	-0.823%	3	93	-6.983%
2025-11-06	83.0400	83.0400	81.4400	81.4400	-5.904%	3	91	-7.748%
2025-11-05	86.5500	86.5500	86.5500	86.5500	+2.124%	20	93	-13.195%
2025-11-04	87.0200	87.0200	84.7500	84.7500	-9.840%	4	93	-11.351%
2025-10-31	97.6800	97.6800	94.0000	94.0000	-5.944%	5	91	-20.074%
2025-10-30	97.1600	101.8000	93.1500	99.9400	-24.585%	10	87	-24.825%
2025-10-29	132.5200	132.5200	132.5200	132.5200	-2.516%	1	84	-43.307%
2025-10-28	135.9400	135.9400	135.9400	135.9400	+13.425%	1	83	-44.733%
2025-10-15	119.8500	119.8500	119.8500	119.8500	+3.901%	1	82	-37.313%
2025-10-10	115.3500	115.3500	115.3500	115.3500	-5.883%	14	81	-34.868%
2025-10-09	121.9300	122.5600	121.9300	122.5600	+8.614%	2	88	-38.699%
2025-10-03	112.8400	112.8400	112.8400	112.8400	-4.332%	1	88	-33.419%
2025-10-02	117.8000	117.9500	117.8000	117.9500	+4.705%	2	89	-36.304%
2025-10-01	112.4800	112.6500	109.8700	112.6500	-5.360%	4	88	-33.307%
2025-09-30	119.0300	119.0300	119.0300	119.0300	-4.440%	1	89	-36.881%
2025-09-26	124.5600	124.5600	124.5600	124.5600	-5.083%	1	89	-39.684%
2025-09-23	131.6500	131.6500	131.2300	131.2300	-9.944%	34	89	-42.749%
2025-09-22	145.7200	145.7200	145.7200	145.7200	-1.407%	2	97	-48.442%
2025-09-18	149.5600	150.6500	147.8000	147.8000	+3.509%	5	97	-49.168%
2025-09-17	142.7900	142.7900	142.7900	142.7900	+2.088%	1	96	-47.384%
2025-09-15	139.8700	139.8700	139.8700	139.8700	+5.165%	1	96	-46.286%
2025-09-09	133.0000	133.0000	133.0000	133.0000	+7.154%	1	96	-43.511%
2025-09-05	124.1200	124.1200	124.1200	124.1200	+7.874%	2	96	-39.470%
2025-09-02	115.0600	115.0600	115.0600	115.0600	-4.909%	1	96	-34.704%
2025-08-29	121.4000	121.4000	121.0000	121.0000	-7.739%	2	96	-37.909%
2025-08-22	131.1500	131.1500	131.1500	131.1500	+6.826%	1	96	-42.714%
2025-08-21	125.4700	125.4700	122.7700	122.7700	-3.988%	51	96	-38.804%
2025-08-20	122.7800	127.8700	122.7800	127.8700	-4.074%	13	97	-41.245%
2025-08-19	139.8500	139.8500	133.3000	133.3000	-3.601%	12	97	-43.638%
2025-08-18	138.8300	138.8300	138.2800	138.2800	-11.918%	2	93	-45.668%
2025-08-15	156.9900	156.9900	156.9900	156.9900	+2.965%	1	93	-52.143%
2025-08-13	152.4700	152.4700	152.4700	152.4700	-1.352%	1	92	-50.725%
2025-08-12	154.5600	154.5600	154.5600	154.5600	+7.572%	1	92	-51.391%
2025-08-05	143.6800	143.6800	143.6800	143.6800	-3.102%	1	92	-47.710%
2025-08-04	141.1500	148.2800	141.1500	148.2800	-2.229%	2	92	-49.332%
2025-07-31	146.6200	151.6600	146.6200	151.6600	+36.128%	3	92	-50.462%
2025-07-29	117.2500	117.2500	111.4100	111.4100	-5.062%	2	90	-32.564%
2025-07-23	116.5300	117.3500	116.5300	117.3500	-6.710%	16	89	-35.978%
2025-07-14	125.7900	125.7900	125.7900	125.7900	+1.321%	1	88	-40.273%
2025-07-11	123.7100	124.1500	123.7100	124.1500	-8.430%	19	87	-39.484%
2025-07-09	135.0000	135.7800	134.9800	135.5800	+4.873%	23	74	-44.586%
2025-07-08	128.6800	129.2800	128.6800	129.2800	+1.016%	14	58	-41.886%
2025-07-03	127.9800	127.9800	127.9800	127.9800	+0.692%	1	44	-41.296%
2025-07-02	127.1000	127.1000	127.1000	127.1000	-12.345%	1	44	-40.889%
2025-06-30	145.0000	145.0000	145.0000	145.0000	+25.162%	1	45	-48.186%
2025-06-20	120.0500	120.0500	115.8500	115.8500	-8.274%	4	44	-35.149%
2025-06-16	126.3000	126.3000	126.3000	126.3000	+2.850%	1	44	-40.515%
2025-06-13	122.8000	122.8000	122.8000	122.8000	-3.611%	2	44	-38.819%
2025-06-11	127.4000	127.4000	127.4000	127.4000	-0.461%	1	43	-41.028%
2025-06-10	127.9900	127.9900	127.9900	127.9900	+3.384%	1	43	-41.300%
2025-06-05	123.8000	123.8000	123.8000	123.8000	+3.512%	1	42	-39.313%
2025-06-04	119.6000	119.6000	119.6000	119.6000	+6.833%	1	42	-37.182%
2025-06-03	111.9500	111.9500	111.9500	111.9500	+4.773%	2	42	-32.890%
2025-06-02	104.4900	106.8500	104.4900	106.8500	+7.875%	2	40	-29.686%
2025-05-29	99.6000	99.6000	99.0500	99.0500	+3.274%	5	39	-24.149%
2025-05-12	95.4200	95.9100	95.4200	95.9100	0.000%	34	34	-21.666%