Dark

META20271217C950
META Dec 17 2027 950.00 Call (META271217C00950000)
option OPRA

EOD

Sep 16, 2026

65.15+5.421%(+3.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	65.5000	65.5000	63.2000	65.1500	+5.421%	6	640	0.000%
2026-09-15	62.2500	62.2500	61.8000	61.8000	+6.515%	4	637	+5.421%
2026-09-11	58.0200	58.0200	58.0200	58.0200	-2.700%	1	641	+12.289%
2026-09-09	59.4500	59.6300	59.4500	59.6300	+35.739%	2	642	+9.257%
2026-09-03	43.9300	43.9300	43.9300	43.9300	+16.433%	1	643	+48.304%
2026-08-28	37.5700	37.7300	37.5700	37.7300	-3.256%	2	644	+72.674%
2026-08-26	39.0000	39.0000	39.0000	39.0000	+34.948%	1	644	+67.051%
2026-08-18	28.9000	28.9000	28.9000	28.9000	-12.610%	1	643	+125.433%
2026-08-17	31.7800	33.0700	31.7800	33.0700	-14.878%	2	642	+97.006%
2026-08-14	38.9000	38.9000	38.8000	38.8500	+2.237%	23	641	+67.696%
2026-08-13	39.3500	39.3500	37.8500	38.0000	+2.013%	130	631	+71.447%
2026-08-12	38.5000	39.0000	36.7000	37.2500	-14.799%	20	552	+74.899%
2026-08-11	43.7200	43.7200	43.7200	43.7200	+5.476%	1	549	+49.016%
2026-08-10	41.4500	41.4500	41.4500	41.4500	-2.585%	8	548	+57.177%
2026-08-07	42.5800	42.5800	42.5500	42.5500	-2.965%	80	548	+53.114%
2026-08-06	41.6000	43.8500	41.6000	43.8500	+8.513%	47	586	+48.575%
2026-08-04	39.2500	40.4100	39.2500	40.4100	+0.673%	21	571	+61.222%
2026-08-03	40.1400	40.1400	40.1400	40.1400	+32.694%	1	580	+62.307%
2026-07-31	30.0000	30.7900	29.0000	30.2500	+12.537%	17	581	+115.372%
2026-07-30	26.9700	26.9700	26.7900	26.8800	-40.570%	4	572	+142.374%
2026-07-28	45.2300	45.2300	45.2300	45.2300	-5.771%	1	572	+44.042%
2026-07-27	50.3000	50.3000	48.0000	48.0000	-5.882%	16	571	+35.729%
2026-07-23	51.0000	51.0000	51.0000	51.0000	-19.874%	10	562	+27.745%
2026-07-17	63.0000	63.6500	63.0000	63.6500	-19.257%	7	562	+2.357%
2026-07-16	80.7500	80.7500	78.8300	78.8300	-1.463%	8	569	-17.354%
2026-07-13	80.0000	80.0000	80.0000	80.0000	+4.072%	1	561	-18.563%
2026-07-10	76.0000	78.9300	76.0000	76.8700	+39.764%	6	561	-15.247%
2026-07-09	55.0000	55.0000	55.0000	55.0000	+5.973%	1	564	+18.455%
2026-07-07	47.9500	51.9000	47.8500	51.9000	+27.990%	3	564	+25.530%
2026-07-02	40.4000	40.5500	40.4000	40.5500	-19.223%	2	566	+60.666%
2026-07-01	42.3000	50.2000	42.3000	50.2000	+62.987%	21	566	+29.781%
2026-06-26	31.8000	31.8000	30.1000	30.8000	+6.574%	4	564	+111.526%
2026-06-25	29.1000	30.4200	28.9000	28.9000	-15.373%	5	564	+125.433%
2026-06-22	34.1500	34.1500	34.1500	34.1500	-13.215%	1	561	+90.776%
2026-06-17	39.3500	39.3500	39.3500	39.3500	-4.837%	1	560	+65.565%
2026-06-15	40.0000	41.3500	40.0000	41.3500	+14.227%	4	560	+57.557%
2026-06-10	36.2000	36.2000	36.2000	36.2000	-11.144%	1	560	+79.972%
2026-06-09	41.1900	41.3000	40.7400	40.7400	+0.742%	3	560	+59.917%
2026-06-08	40.4400	40.4400	40.4400	40.4400	-9.712%	1	559	+61.103%
2026-06-02	46.8100	46.8100	44.4000	44.7900	-10.830%	8	558	+45.457%
2026-06-01	50.2300	50.2300	50.2300	50.2300	+6.645%	1	561	+29.703%
2026-05-29	47.1000	47.1000	47.1000	47.1000	-6.343%	1	561	+38.323%
2026-05-28	50.2900	50.2900	50.2900	50.2900	-2.350%	1	560	+29.549%
2026-05-27	42.8800	51.5000	42.0900	51.5000	+25.182%	247	559	+26.505%
2026-05-26	42.3600	42.8100	41.1400	41.1400	+0.957%	185	786	+58.362%
2026-05-22	41.4200	41.4200	40.7500	40.7500	-2.395%	2	850	+59.877%
2026-05-19	41.7500	41.7500	41.7500	41.7500	+10.216%	5	848	+56.048%
2026-05-13	37.8800	37.8800	37.8800	37.8800	-2.270%	1	848	+71.990%
2026-05-12	38.7000	38.7600	38.7000	38.7600	-15.093%	2	848	+68.086%
2026-05-07	45.6500	45.6500	45.6500	45.6500	+4.176%	1	848	+42.716%
2026-05-06	43.8200	43.8200	43.8200	43.8200	+10.101%	2	847	+48.676%
2026-05-05	39.8000	39.8000	39.8000	39.8000	-12.238%	10	846	+63.693%
2026-04-30	45.3500	45.3500	45.3500	45.3500	-35.261%	2	836	+43.660%
2026-04-17	70.0500	70.0500	70.0500	70.0500	+39.126%	1	836	-6.995%
2026-04-10	50.3500	50.3500	50.3500	50.3500	+26.508%	2	836	+29.394%
2026-04-08	39.8000	39.8000	39.8000	39.8000	+16.035%	1	835	+63.693%
2026-04-02	34.3000	34.3000	34.3000	34.3000	+10.752%	1	835	+89.942%
2026-03-31	30.9700	30.9700	30.9700	30.9700	-1.994%	1	835	+110.365%
2026-03-26	36.5400	36.5400	31.6000	31.6000	-26.852%	27	835	+106.171%
2026-03-23	43.2000	43.2000	43.2000	43.2000	+4.931%	1	833	+50.810%
2026-03-20	41.1700	41.1700	41.1700	41.1700	-13.052%	1	833	+58.246%
2026-03-17	47.2600	47.3500	47.2600	47.3500	-23.444%	2	832	+37.592%
2026-03-05	61.8500	61.8500	61.8500	61.8500	-6.003%	1	832	+5.335%
2026-03-04	65.8000	65.8000	65.8000	65.8000	+7.781%	1	833	-0.988%
2026-03-02	60.9400	61.0500	60.9400	61.0500	+6.824%	2	832	+6.716%
2026-02-24	57.1400	57.1500	57.1400	57.1500	+2.788%	2	831	+13.998%
2026-02-23	55.6000	55.6000	55.6000	55.6000	-5.970%	2	831	+17.176%
2026-02-18	56.9700	59.1300	56.9700	59.1300	-13.299%	3	832	+10.181%
2026-02-11	68.2000	68.2000	68.2000	68.2000	-1.445%	10	831	-4.472%
2026-02-10	69.2100	69.2100	69.2000	69.2000	-5.010%	2	835	-5.853%
2026-02-09	68.9000	72.9000	68.8500	72.8500	-9.794%	6	834	-10.570%
2026-02-02	80.7600	80.7600	80.7600	80.7600	-8.175%	1	834	-19.329%
2026-01-30	87.9500	87.9500	87.9500	87.9500	-8.385%	10	834	-25.924%
2026-01-29	95.0000	96.0000	95.0000	96.0000	+23.807%	7	834	-32.135%
2026-01-26	74.2000	78.0000	74.2000	77.5400	+54.002%	65	834	-15.979%
2026-01-21	50.2900	50.3500	50.2900	50.3500	+4.352%	2	857	+29.394%
2026-01-20	48.6000	48.6000	48.2500	48.2500	-9.644%	4	857	+35.026%
2026-01-15	53.2900	53.4000	53.2900	53.4000	-13.452%	2	857	+22.004%
2026-01-12	61.7000	61.7000	61.7000	61.7000	-2.528%	1	858	+5.592%
2026-01-07	63.3000	63.3000	63.3000	63.3000	-0.784%	10	858	+2.923%
2026-01-06	63.8000	63.8000	63.8000	63.8000	-6.107%	1	848	+2.116%
2025-12-31	67.8500	68.2800	67.8500	67.9500	-9.279%	3	848	-4.121%
2025-12-18	74.9000	74.9000	74.9000	74.9000	+4.100%	1	848	-13.017%
2025-12-17	71.9500	71.9500	71.9500	71.9500	-9.497%	1	847	-9.451%
2025-12-04	79.5000	79.5000	79.5000	79.5000	+11.501%	1	847	-18.050%
2025-12-03	71.3000	71.3000	71.3000	71.3000	+5.645%	6	848	-8.626%
2025-11-25	65.4100	67.4900	65.4100	67.4900	+25.190%	21	842	-3.467%
2025-11-20	53.9100	53.9100	53.9100	53.9100	-6.243%	4	837	+20.850%
2025-11-18	57.5000	57.5000	57.5000	57.5000	-8.947%	4	833	+13.304%
2025-11-12	63.1500	63.1500	63.1500	63.1500	-6.500%	1	829	+3.167%
2025-11-11	67.5400	67.5400	67.5400	67.5400	+4.876%	1	829	-3.539%
2025-11-07	62.7300	64.4000	59.9400	64.4000	+0.782%	36	829	+1.165%
2025-11-06	65.3400	65.3400	63.9000	63.9000	-11.003%	3	798	+1.956%
2025-11-05	71.4000	71.8000	71.4000	71.8000	+4.818%	11	798	-9.262%
2025-11-04	69.3000	69.4200	68.2300	68.5000	-4.888%	185	797	-4.891%
2025-11-03	76.9000	76.9000	72.0200	72.0200	-5.237%	14	901	-9.539%
2025-10-31	77.4000	77.4000	76.0000	76.0000	-6.034%	6	901	-14.276%
2025-10-30	79.5800	80.8800	71.0000	80.8800	-26.872%	262	897	-19.449%
2025-10-28	110.6000	110.6000	110.6000	110.6000	+10.988%	1	681	-41.094%
2025-10-22	100.2600	100.3700	99.0300	99.6500	+8.800%	79	681	-34.621%
2025-10-17	91.6000	91.6000	91.5900	91.5900	+1.755%	2	610	-28.868%
2025-10-16	90.0100	90.0100	90.0100	90.0100	-6.725%	10	610	-27.619%
2025-10-15	95.0000	96.5000	94.9500	96.5000	+6.044%	23	605	-32.487%
2025-10-14	92.3300	92.3300	91.0000	91.0000	-1.302%	6	606	-28.407%
2025-10-10	93.0000	93.0000	92.2000	92.2000	-5.918%	6	607	-29.338%
2025-10-09	92.1500	98.0000	92.1500	98.0000	+10.174%	3	607	-33.520%
2025-10-07	88.9500	88.9500	88.9500	88.9500	+2.241%	3	610	-26.757%
2025-10-06	84.6300	88.3300	84.6300	87.0000	-3.441%	49	610	-25.115%
2025-10-03	90.5000	90.5000	90.1000	90.1000	-0.880%	14	592	-27.691%
2025-10-02	90.9000	90.9000	90.9000	90.9000	+1.146%	4	581	-28.328%
2025-10-01	88.9200	90.4500	87.6200	89.8700	-12.722%	8	581	-27.506%
2025-09-29	102.9700	102.9700	102.9700	102.9700	+3.022%	3	581	-36.729%
2025-09-26	99.9500	99.9500	99.9500	99.9500	-6.720%	1	584	-34.817%
2025-09-24	107.1500	107.1500	107.1500	107.1500	-8.333%	1	583	-39.197%
2025-09-22	116.8900	116.8900	116.8900	116.8900	-2.592%	1	584	-44.264%
2025-09-18	120.0000	120.0000	120.0000	120.0000	+3.386%	1	585	-45.708%
2025-09-17	116.0700	116.0700	116.0700	116.0700	+2.853%	10	586	-43.870%
2025-09-16	112.8500	112.8500	112.8500	112.8500	+5.813%	1	596	-42.268%
2025-09-15	106.8500	106.8500	106.6500	106.6500	+5.126%	20	596	-38.912%
2025-09-10	101.3700	102.9900	101.3700	101.4500	+2.134%	4	599	-35.781%
2025-09-04	99.3300	99.3300	99.3300	99.3300	+7.465%	1	599	-34.411%
2025-09-03	92.8300	92.8300	92.4300	92.4300	-0.452%	2	598	-29.514%
2025-09-02	92.9000	92.9500	92.4500	92.8500	-6.127%	10	597	-29.833%
2025-08-28	98.9100	98.9100	98.9100	98.9100	-6.689%	1	595	-34.132%
2025-08-25	106.0000	106.0000	106.0000	106.0000	+0.426%	1	594	-38.538%
2025-08-22	105.5500	105.5500	105.5500	105.5500	+5.603%	1	593	-38.276%
2025-08-21	99.9500	100.4900	99.9500	99.9500	-3.337%	23	593	-34.817%
2025-08-20	106.3300	106.3300	100.8800	103.4000	-4.392%	5	579	-36.992%
2025-08-19	108.2800	108.2800	108.1500	108.1500	-6.727%	6	574	-39.760%
2025-08-18	115.1000	115.9500	115.1000	115.9500	-6.582%	2	573	-43.812%
2025-08-14	124.1200	124.1200	124.1200	124.1200	+0.064%	1	574	-47.510%
2025-08-13	128.6000	128.6000	123.9700	124.0400	-2.714%	47	573	-47.477%
2025-08-12	127.5000	127.5000	127.5000	127.5000	+5.678%	1	577	-48.902%
2025-08-07	120.6500	120.6500	120.6500	120.6500	+1.617%	1	576	-46.001%
2025-08-05	116.5500	118.7300	116.3000	118.7300	-1.182%	5	575	-45.128%
2025-08-04	119.9200	120.2000	119.9000	120.1500	+10.462%	26	574	-45.776%
2025-08-01	111.4700	111.5500	108.7700	108.7700	-10.441%	4	574	-40.103%
2025-07-31	123.0100	123.0100	120.9500	121.4500	+37.232%	104	578	-46.357%
2025-07-30	88.6000	88.6000	88.5000	88.5000	-6.891%	3	514	-26.384%
2025-07-28	95.0000	95.2000	94.9000	95.0500	+0.795%	40	513	-31.457%
2025-07-23	92.7600	94.3000	92.7600	94.3000	+3.342%	2	510	-30.912%
2025-07-22	91.7500	91.7500	91.2500	91.2500	-1.180%	3	510	-28.603%
2025-07-17	93.6600	93.6600	92.3400	92.3400	-0.442%	409	509	-29.446%
2025-07-16	92.7500	92.7500	92.7500	92.7500	-8.485%	1	524	-29.757%
2025-07-15	101.3500	101.3500	101.3500	101.3500	-0.637%	10	525	-35.718%
2025-07-14	102.0000	102.0000	102.0000	102.0000	+2.225%	2	515	-36.127%
2025-07-11	100.0000	100.3000	99.7800	99.7800	-4.021%	4	515	-34.706%
2025-07-10	103.9600	103.9600	103.9600	103.9600	-5.215%	1	514	-37.332%
2025-07-09	109.1900	110.6200	108.1600	109.6800	+3.083%	9	513	-40.600%
2025-07-07	106.4000	106.4000	106.4000	106.4000	-5.699%	2	509	-38.769%
2025-06-27	112.8300	112.8300	112.8300	112.8300	+1.878%	1	507	-42.258%
2025-06-26	108.7500	110.7500	108.7500	110.7500	+6.296%	2	507	-41.174%
2025-06-25	104.2400	104.2400	104.1900	104.1900	-0.629%	208	507	-37.470%
2025-06-24	104.8500	104.8500	104.8500	104.8500	+0.191%	4	356	-37.864%
2025-06-16	104.6500	104.6500	104.6500	104.6500	+3.778%	2	356	-37.745%
2025-06-13	100.8400	100.8400	100.8400	100.8400	-0.846%	2	354	-35.393%
2025-06-12	99.5000	101.7000	99.5000	101.7000	-0.460%	502	355	-35.939%
2025-06-11	105.4500	105.4500	102.1700	102.1700	-2.042%	567	855	-36.234%
2025-06-10	104.3500	104.4000	104.3000	104.3000	-0.477%	6	1,039	-37.536%
2025-06-09	104.8400	104.8400	104.8000	104.8000	-1.039%	2	1,039	-37.834%
2025-06-06	105.9000	105.9000	105.9000	105.9000	+6.475%	2	1,039	-38.480%
2025-06-05	99.4600	99.4600	99.4600	99.4600	+6.705%	16	1,039	-34.496%
2025-06-02	84.0000	93.2100	84.0000	93.2100	+14.861%	539	1,046	-30.104%
2025-05-28	81.5500	81.7000	81.0500	81.1500	+2.204%	531	545	-19.717%
2025-05-27	79.3500	79.4000	79.3500	79.4000	-1.293%	2	32	-17.947%
2025-05-15	83.6900	83.6900	80.4400	80.4400	-7.561%	4	31	-19.008%
2025-05-14	86.0100	87.0600	86.0100	87.0200	+1.969%	8	31	-25.132%
2025-05-13	85.2800	85.3400	85.2800	85.3400	+14.874%	2	29	-23.658%
2025-05-12	74.2900	74.2900	74.2900	74.2900	+68.841%	2	28	-12.303%
2025-04-28	44.0000	44.0000	44.0000	44.0000	+34.065%	1	28	+48.068%
2025-04-17	32.8100	32.8800	32.8100	32.8200	-23.586%	25	6	+98.507%
2025-04-11	42.9500	42.9500	42.9500	42.9500	-7.634%	4	6	+51.688%
2025-04-08	46.5000	46.5000	46.5000	46.5000	+8.797%	2	4	+40.108%
2025-04-04	43.0000	43.0000	42.7400	42.7400	-17.808%	4	2	+52.433%
2025-04-03	52.0000	52.0000	52.0000	52.0000	-22.584%	1	3	+25.288%
2025-03-21	67.1700	67.1700	67.1700	67.1700	-0.856%	2	3	-3.007%
2025-03-20	67.7500	67.7500	67.7500	67.7500	-10.514%	1	2	-3.838%
2025-03-14	75.7100	75.7100	75.7100	75.7100	0.000%	2	1	-13.948%