Dark

META20271217C880
META Dec 17 2027 880.00 Call (META271217C00880000)
option OPRA

EOD

Sep 16, 2026

76.31+3.275%(+2.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	79.7200	79.7200	76.3100	76.3100	+3.275%	2	144	0.000%
2026-09-15	76.1000	76.1000	73.8800	73.8900	+4.586%	3	144	+3.275%
2026-09-14	70.6500	70.6500	70.6500	70.6500	-0.772%	2	142	+8.011%
2026-09-09	66.0000	71.2000	66.0000	71.2000	+32.219%	3	142	+7.177%
2026-09-08	53.8500	53.8500	53.8500	53.8500	+1.604%	1	142	+41.708%
2026-09-04	53.0000	53.0000	53.0000	53.0000	-3.898%	2	140	+43.981%
2026-09-03	54.2000	55.1500	54.2000	55.1500	+18.221%	2	140	+38.368%
2026-09-02	46.6500	46.6500	46.6500	46.6500	+4.831%	2	139	+63.580%
2026-09-01	43.3500	44.5000	43.3500	44.5000	+8.537%	14	137	+71.483%
2026-08-31	41.1500	41.1500	41.0000	41.0000	-10.284%	16	125	+86.122%
2026-08-26	45.7000	45.7000	45.7000	45.7000	+7.910%	1	112	+66.980%
2026-08-25	42.3500	42.3500	42.3500	42.3500	+8.729%	2	111	+80.189%
2026-08-24	38.9500	38.9500	38.9500	38.9500	+8.647%	2	109	+95.918%
2026-08-20	35.8500	35.8500	35.8500	35.8500	-26.537%	1	107	+112.859%
2026-08-05	48.8000	48.8000	48.8000	48.8000	+1.667%	1	106	+56.373%
2026-08-04	48.0000	48.0000	48.0000	48.0000	-11.160%	1	106	+58.979%
2026-07-29	54.4000	54.4300	54.0000	54.0300	-30.996%	6	105	+41.236%
2026-07-17	78.3000	78.3000	78.3000	78.3000	-18.182%	6	107	-2.542%
2026-07-16	99.2000	99.6000	95.7000	95.7000	+8.750%	8	113	-20.261%
2026-07-10	88.0000	88.0000	88.0000	88.0000	+48.774%	1	112	-13.284%
2026-07-09	58.8600	59.1900	58.5400	59.1500	+0.939%	30	113	+29.011%
2026-07-08	58.4000	58.6000	58.4000	58.6000	-2.350%	2	116	+30.222%
2026-07-01	54.5000	60.0100	54.5000	60.0100	+55.065%	3	117	+27.162%
2026-06-26	38.7000	38.7000	38.7000	38.7000	-11.034%	1	118	+97.183%
2026-06-22	43.5000	43.5000	43.5000	43.5000	-17.582%	1	117	+75.425%
2026-06-16	52.0100	52.7800	52.0100	52.7800	+4.103%	5	116	+44.581%
2026-06-15	49.3000	51.8900	49.3000	50.7000	+24.570%	5	115	+50.513%
2026-06-11	40.5000	42.6500	40.5000	40.7000	-20.196%	10	116	+87.494%
2026-06-08	51.0000	51.0000	51.0000	51.0000	-5.222%	8	115	+49.627%
2026-06-02	57.0000	57.0000	53.8100	53.8100	+1.720%	3	115	+41.814%
2026-05-26	49.7500	52.9500	49.7500	52.9000	+8.647%	73	112	+44.253%
2026-05-12	47.9900	48.7200	47.7000	48.6900	-15.071%	22	77	+56.726%
2026-05-07	57.3300	57.3300	57.3300	57.3300	+6.660%	2	77	+33.107%
2026-05-04	53.7500	53.7500	53.7500	53.7500	-0.463%	1	78	+41.972%
2026-04-30	54.0000	54.0000	54.0000	54.0000	-28.344%	1	78	+41.315%
2026-04-24	75.3600	75.3600	75.3600	75.3600	-3.074%	1	79	+1.261%
2026-04-14	77.7500	77.7500	77.7500	77.7500	+23.668%	1	79	-1.852%
2026-04-13	62.8700	62.8700	62.8700	62.8700	-5.173%	1	78	+21.377%
2026-04-09	66.3000	66.3000	66.3000	66.3000	+3.529%	2	79	+15.098%
2026-04-08	64.0400	64.0400	64.0400	64.0400	+42.153%	2	81	+19.160%
2026-04-02	45.0500	45.0500	45.0500	45.0500	-7.209%	1	78	+69.390%
2026-04-01	48.1200	48.5500	48.1200	48.5500	+17.498%	2	78	+57.178%
2026-03-31	41.2400	41.3200	41.2400	41.3200	+2.025%	18	78	+84.681%
2026-03-26	41.2500	41.2500	40.5000	40.5000	-22.666%	4	87	+88.420%
2026-03-25	52.2800	52.3700	52.2800	52.3700	-12.028%	2	87	+45.713%
2026-03-13	59.5400	59.5400	59.5300	59.5300	-21.969%	4	87	+28.187%
2026-03-02	76.2900	76.2900	76.2900	76.2900	+12.772%	1	86	+0.026%
2026-02-24	67.6500	67.6500	67.6500	67.6500	-2.098%	1	86	+12.801%
2026-02-23	69.1400	69.1400	69.1000	69.1000	-10.143%	2	87	+10.434%
2026-02-20	76.8800	76.9000	76.8800	76.9000	+8.340%	2	86	-0.767%
2026-02-18	70.9500	70.9800	70.9500	70.9800	-32.625%	2	86	+7.509%
2026-01-30	109.1800	109.1800	105.3500	105.3500	-10.211%	17	86	-27.565%
2026-01-29	117.3300	117.3300	117.3300	117.3300	+95.876%	17	89	-34.961%
2026-01-21	59.9000	59.9000	59.9000	59.9000	-20.872%	18	72	+27.396%
2026-01-12	75.7000	75.7000	75.7000	75.7000	-6.945%	1	72	+0.806%
2026-01-06	81.4000	81.4000	81.3500	81.3500	-2.259%	10	72	-6.195%
2026-01-05	83.2300	83.2300	83.2300	83.2300	+8.302%	3	59	-8.314%
2026-01-02	76.8500	76.8500	76.8500	76.8500	-20.139%	1	59	-0.703%
2025-12-04	96.2300	96.2300	96.2300	96.2300	+14.111%	1	60	-20.700%
2025-12-03	84.3300	84.3300	84.3300	84.3300	-0.024%	1	61	-9.510%
2025-11-28	84.3500	84.3500	84.3500	84.3500	+7.316%	3	61	-9.532%
2025-11-25	78.6000	78.6000	78.6000	78.6000	+11.095%	1	61	-2.913%
2025-11-20	70.7500	70.7500	70.7500	70.7500	+4.737%	1	60	+7.859%
2025-11-19	66.9400	67.5500	66.9400	67.5500	+2.271%	6	59	+12.968%
2025-11-18	65.8500	66.0500	65.8500	66.0500	-18.608%	5	60	+15.534%
2025-11-11	81.1500	81.1500	81.1500	81.1500	+3.839%	1	60	-5.964%
2025-11-07	73.6400	78.1500	73.6400	78.1500	+1.494%	2	59	-2.354%
2025-11-06	83.8000	83.8000	77.0000	77.0000	-8.714%	3	58	-0.896%
2025-11-05	84.3500	84.3500	84.3500	84.3500	+1.200%	20	55	-9.532%
2025-11-04	84.4500	84.4500	83.3500	83.3500	-6.243%	2	55	-8.446%
2025-11-03	94.1000	94.1000	88.9000	88.9000	-1.518%	6	59	-14.162%
2025-10-31	91.7500	91.7500	90.2700	90.2700	-6.688%	5	59	-15.465%
2025-10-30	92.0000	96.7400	89.9500	96.7400	-19.303%	12	62	-21.118%
2025-10-23	119.8800	119.8800	119.8800	119.8800	+0.318%	3	62	-36.345%
2025-10-21	119.5000	119.5000	119.5000	119.5000	+0.844%	2	59	-36.142%
2025-10-20	114.5000	118.5000	114.5000	118.5000	+7.094%	4	59	-35.603%
2025-10-17	110.6500	110.6500	110.6500	110.6500	-3.531%	1	60	-31.035%
2025-10-15	112.0000	116.4900	112.0000	114.7000	+6.946%	11	61	-33.470%
2025-10-14	106.5000	107.2500	106.5000	107.2500	-2.500%	4	59	-28.848%
2025-10-10	119.5000	119.5000	110.0000	110.0000	-7.563%	5	58	-30.627%
2025-10-09	119.0000	119.0000	119.0000	119.0000	+7.741%	1	57	-35.874%
2025-10-08	110.4500	110.4500	110.4500	110.4500	+0.868%	2	57	-30.910%
2025-10-06	106.5000	109.5000	106.5000	109.5000	+2.336%	3	58	-30.311%
2025-10-03	110.5000	110.5000	107.0000	107.0000	-4.677%	7	57	-28.682%
2025-10-02	112.2500	112.2500	112.2500	112.2500	+2.699%	2	54	-32.018%
2025-10-01	108.0000	109.3000	108.0000	109.3000	-4.874%	3	56	-30.183%
2025-09-30	115.9100	115.9100	114.9000	114.9000	-6.994%	2	55	-33.586%
2025-09-26	122.7500	123.5400	122.1500	123.5400	-2.533%	13	56	-38.231%
2025-09-25	126.7500	126.7500	126.7500	126.7500	-2.267%	1	60	-39.795%
2025-09-24	129.6900	129.6900	129.6900	129.6900	-9.085%	1	59	-41.160%
2025-09-22	142.3000	142.7000	142.3000	142.6500	+13.394%	17	58	-46.505%
2025-09-12	125.6500	125.8000	125.6500	125.8000	+6.376%	2	57	-39.340%
2025-08-29	118.2600	118.2600	118.2600	118.2600	-8.076%	1	58	-35.473%
2025-08-25	128.6500	128.6500	128.6500	128.6500	+1.299%	1	58	-40.684%
2025-08-22	127.0000	127.0000	127.0000	127.0000	+4.785%	4	57	-39.913%
2025-08-21	122.8700	122.8700	121.2000	121.2000	-6.784%	6	57	-37.038%
2025-08-19	130.0200	130.0200	130.0200	130.0200	-6.170%	1	61	-41.309%
2025-08-18	135.3100	138.5700	135.3100	138.5700	-7.896%	2	61	-44.930%
2025-08-15	151.6500	152.8500	150.4500	150.4500	+2.118%	4	62	-49.279%
2025-08-13	152.0800	152.0800	147.3300	147.3300	-2.945%	6	61	-48.205%
2025-08-12	150.0000	151.8000	150.0000	151.8000	+8.143%	3	61	-49.730%
2025-08-05	140.3700	140.3700	140.3700	140.3700	-3.059%	1	60	-45.637%
2025-08-04	144.8000	144.8000	144.8000	144.8000	+11.367%	1	60	-47.300%
2025-08-01	132.8400	132.8400	130.0200	130.0200	-8.886%	3	59	-41.309%
2025-07-31	142.9100	147.0500	141.1700	142.7000	+36.164%	68	58	-46.524%
2025-07-30	106.3500	106.3500	104.8000	104.8000	-2.602%	63	69	-27.185%
2025-07-29	107.6000	107.6000	107.6000	107.6000	-7.441%	1	18	-29.080%
2025-07-28	116.2500	116.2500	116.2500	116.2500	+2.243%	5	17	-34.357%
2025-07-21	114.3000	114.5200	113.7000	113.7000	+2.479%	6	12	-32.885%
2025-07-17	110.6500	110.9500	110.6500	110.9500	-0.849%	2	8	-31.221%
2025-07-16	111.9000	111.9000	111.9000	111.9000	-10.872%	2	9	-31.805%
2025-07-14	125.5500	125.5500	125.5500	125.5500	+0.924%	1	7	-39.219%
2025-07-08	124.4000	124.4000	124.4000	124.4000	-3.153%	1	6	-38.658%
2025-07-07	128.4500	128.4500	128.4500	128.4500	-8.771%	1	5	-40.592%
2025-06-30	141.0000	141.0000	140.8000	140.8000	+24.525%	2	5	-45.803%
2025-06-20	113.0700	113.0700	113.0700	113.0700	-8.260%	2	5	-32.511%
2025-06-16	123.2500	123.2500	123.2500	123.2500	-2.089%	1	5	-38.085%
2025-06-11	125.8800	125.8800	125.8800	125.8800	+0.640%	1	5	-39.379%
2025-06-09	125.0800	125.0800	125.0800	125.0800	+29.549%	1	5	-38.991%
2025-05-30	96.5400	96.5500	96.5400	96.5500	+5.577%	4	5	-20.963%
2025-05-16	91.4500	91.4500	91.4500	91.4500	-2.067%	2	6	-16.555%
2025-05-12	92.9200	93.3800	92.9200	93.3800	+40.739%	34	5	-18.280%
2025-05-01	66.3500	66.3500	66.3500	66.3500	+28.188%	1	35	+15.011%
2025-04-07	53.5000	53.5000	51.7600	51.7600	-11.763%	34	34	+47.430%
2025-04-03	58.6600	58.6600	58.6600	58.6600	-24.843%	1	6	+30.089%
2025-03-18	78.0500	78.0500	78.0500	78.0500	-8.745%	1	5	-2.229%
2025-03-17	85.5300	85.5300	85.5300	85.5300	-4.755%	1	6	-10.780%
2025-03-14	89.8000	89.8000	89.8000	89.8000	-10.200%	2	5	-15.022%
2025-03-07	100.0000	100.0000	100.0000	100.0000	0.000%	8	4	-23.690%