Dark

META20271217C920
META Dec 17 2027 920.00 Call (META271217C00920000)
option OPRA

EOD

Sep 16, 2026

70.21+9.703%(+6.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	70.2100	70.2100	70.2100	70.2100	+9.703%	1	152	0.000%
2026-09-14	63.3000	64.0000	63.3000	64.0000	+6.312%	7	152	+9.703%
2026-09-10	60.3000	60.3000	60.2000	60.2000	-5.197%	4	152	+16.628%
2026-09-09	61.5500	63.5000	61.5500	63.5000	+37.297%	3	154	+10.567%
2026-09-04	46.2500	46.2500	46.2500	46.2500	+19.201%	2	150	+51.805%
2026-09-01	38.1000	38.8000	38.1000	38.8000	+1.704%	14	150	+80.954%
2026-08-28	37.8000	38.1500	37.8000	38.1500	+4.235%	25	136	+84.037%
2026-08-27	36.6000	36.6000	36.6000	36.6000	-13.064%	1	137	+91.831%
2026-08-13	42.1000	42.1000	42.1000	42.1000	-11.906%	5	137	+66.770%
2026-08-11	47.7900	47.7900	47.7900	47.7900	-0.458%	2	132	+46.914%
2026-08-07	48.0300	48.0300	47.9600	48.0100	+11.211%	4	131	+46.240%
2026-08-05	43.1500	43.1700	43.1500	43.1700	+2.786%	2	131	+62.636%
2026-08-04	42.0000	42.0000	42.0000	42.0000	-52.137%	8	132	+67.167%
2026-07-15	87.7500	87.7500	87.7500	87.7500	+7.669%	1	132	-19.989%
2026-07-13	81.5000	81.5000	81.5000	81.5000	-4.287%	2	133	-13.853%
2026-07-10	83.5500	85.1500	83.5500	85.1500	+102.738%	26	133	-17.546%
2026-06-18	42.0000	42.0000	42.0000	42.0000	-6.832%	1	145	+67.167%
2026-06-16	45.0800	45.0800	45.0800	45.0800	+0.423%	5	145	+55.745%
2026-06-15	43.7100	45.0000	43.4000	44.8900	+22.116%	8	145	+56.405%
2026-06-11	35.9800	37.3000	35.9800	36.7600	-37.162%	10	150	+90.996%
2026-06-04	58.5000	58.5000	58.5000	58.5000	+16.883%	1	144	+20.017%
2026-06-02	50.6500	50.6500	50.0000	50.0500	-2.399%	13	145	+40.280%
2026-06-01	51.2800	51.2800	51.2800	51.2800	+10.996%	1	146	+36.915%
2026-05-19	46.2000	46.2000	46.2000	46.2000	+11.004%	1	146	+51.970%
2026-05-12	41.8300	41.8300	41.6200	41.6200	-11.447%	2	146	+68.693%
2026-05-04	47.4000	47.4000	47.0000	47.0000	0.000%	26	147	+49.383%
2026-04-30	47.0000	47.0000	47.0000	47.0000	+51.613%	6	150	+49.383%
2026-03-30	31.0000	31.0000	31.0000	31.0000	+3.679%	1	150	+126.484%
2026-03-27	30.7100	30.7300	29.9000	29.9000	-14.449%	10	151	+134.816%
2026-03-26	36.3300	36.3300	34.9500	34.9500	-23.052%	25	160	+100.887%
2026-03-25	45.4200	45.4200	45.4200	45.4200	-7.117%	2	149	+54.579%
2026-03-19	48.9500	48.9500	48.8000	48.9000	-19.836%	28	149	+43.579%
2026-02-23	61.0500	61.0800	61.0000	61.0000	-6.009%	3	121	+15.098%
2026-02-19	64.9000	64.9000	64.9000	64.9000	+4.425%	2	123	+8.182%
2026-02-18	61.9900	62.1500	61.9900	62.1500	-10.627%	2	122	+12.969%
2026-02-12	69.5400	69.5400	69.5400	69.5400	-33.803%	1	122	+0.963%
2026-01-29	102.9500	105.2500	100.0000	105.0500	+79.726%	6	122	-33.165%
2026-01-15	58.3400	58.4500	58.3400	58.4500	+1.918%	2	123	+20.120%
2026-01-14	57.3500	57.3500	57.3500	57.3500	-23.010%	12	123	+22.424%
2025-12-31	74.4900	74.4900	74.4900	74.4900	-3.535%	1	110	-5.746%
2025-12-24	77.2200	77.2200	77.2200	77.2200	-1.881%	1	110	-9.078%
2025-12-18	78.7000	78.7000	78.7000	78.7000	+9.641%	1	110	-10.788%
2025-12-15	71.8000	71.8000	71.4500	71.7800	-5.788%	5	111	-2.187%
2025-12-11	76.1900	76.1900	76.1900	76.1900	-10.993%	1	111	-7.849%
2025-12-08	85.6000	85.6000	85.6000	85.6000	+33.333%	1	111	-17.979%
2025-11-20	63.0800	64.2000	63.0800	64.2000	+8.906%	22	111	+9.361%
2025-11-19	58.9500	58.9500	58.9500	58.9500	-4.146%	4	91	+19.101%
2025-11-18	61.5000	61.5000	61.5000	61.5000	-3.635%	1	95	+14.163%
2025-11-17	64.1500	64.1500	63.8200	63.8200	-5.452%	4	95	+10.013%
2025-11-12	67.5000	67.5000	67.5000	67.5000	-3.709%	1	91	+4.015%
2025-11-07	68.3500	70.1000	68.3500	70.1000	-11.901%	2	90	+0.157%
2025-11-03	79.5600	79.5700	79.5600	79.5700	-4.167%	15	103	-11.763%
2025-10-31	83.0300	83.0300	83.0300	83.0300	-3.989%	1	103	-15.440%
2025-10-30	89.8100	90.0600	86.4800	86.4800	-12.069%	40	104	-18.814%
2025-10-07	98.3500	98.3500	98.3500	98.3500	-17.109%	1	118	-28.612%
2025-09-23	118.6500	118.6500	118.6500	118.6500	-3.966%	1	118	-40.826%
2025-09-22	125.0500	125.0500	123.5500	123.5500	+3.702%	2	118	-43.173%
2025-09-15	114.7000	119.1400	114.6500	119.1400	+8.015%	12	119	-41.069%
2025-09-11	111.0500	111.0500	110.3000	110.3000	-0.063%	12	113	-36.346%
2025-09-10	110.3700	110.3700	110.3700	110.3700	-2.024%	1	119	-36.387%
2025-09-08	112.5000	113.5000	112.5000	112.6500	+5.478%	85	118	-37.674%
2025-09-05	106.9000	106.9000	106.8000	106.8000	-2.510%	2	116	-34.260%
2025-09-04	109.5500	109.5500	109.5500	109.5500	-1.837%	1	115	-35.911%
2025-08-28	111.6000	111.6000	111.6000	111.6000	-3.108%	1	114	-37.088%
2025-08-25	115.1800	115.1800	115.1800	115.1800	+6.059%	10	113	-39.043%
2025-08-21	108.4000	108.7000	108.3500	108.6000	-7.574%	8	103	-35.350%
2025-08-19	117.5000	117.5000	117.5000	117.5000	-5.242%	1	100	-40.247%
2025-08-18	122.4000	124.0000	122.4000	124.0000	-10.158%	3	101	-43.379%
2025-08-12	138.0200	138.0200	138.0200	138.0200	+6.719%	1	98	-49.131%
2025-08-06	129.3300	129.3300	129.3300	129.3300	-0.093%	2	98	-45.713%
2025-08-04	129.4500	129.4500	129.4500	129.4500	+8.782%	1	100	-45.763%
2025-08-01	122.5000	122.5000	119.0000	119.0000	-9.609%	2	99	-41.000%
2025-07-31	132.9200	132.9200	131.6500	131.6500	+29.704%	41	98	-46.669%
2025-07-16	101.5000	101.5000	101.5000	101.5000	-13.749%	1	64	-30.828%
2025-07-09	117.6800	117.6800	117.6800	117.6800	+2.491%	1	65	-40.338%
2025-07-01	114.8200	114.8200	114.8200	114.8200	-3.007%	1	64	-38.852%
2025-06-26	118.3800	118.3800	118.3800	118.3800	+13.066%	1	63	-40.691%
2025-06-20	104.7000	104.7000	104.7000	104.7000	-5.676%	4	62	-32.942%
2025-06-18	111.0000	111.0000	111.0000	111.0000	+0.226%	1	63	-36.748%
2025-06-16	110.7500	110.7500	110.7500	110.7500	+5.526%	2	63	-36.605%
2025-06-13	104.9500	104.9500	104.9500	104.9500	+5.266%	2	61	-33.101%
2025-06-02	97.3500	99.7000	97.3500	99.7000	+16.119%	3	60	-29.579%
2025-05-29	85.8600	85.8600	85.8600	85.8600	-7.885%	1	60	-18.227%
2025-05-13	93.2100	93.2100	93.2100	93.2100	+63.670%	5	60	-24.675%
2025-05-01	56.9500	56.9500	56.9500	56.9500	+17.061%	1	55	+23.284%
2025-04-29	48.6500	48.6500	48.6500	48.6500	+18.803%	1	54	+44.317%
2025-04-23	40.6300	40.9500	40.2600	40.9500	+17.403%	50	53	+71.453%
2025-04-22	34.8500	34.8800	34.8500	34.8800	-8.691%	2	3	+101.290%
2025-04-16	38.2000	38.2000	38.2000	38.2000	-24.907%	3	3	+83.796%
2025-04-14	50.8700	50.8700	50.8700	50.8700	-24.436%	6	3	+38.018%
2025-03-28	69.7500	69.7500	67.3200	67.3200	0.000%	4	0	+4.293%