Dark

META20280616C1000
META Jun 16 2028 1000.00 Call (META280616C01000000)
option OPRA

EOD

Sep 17, 2026

82.00+0.527%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	82.0000	82.0000	82.0000	82.0000	+0.527%	1	770	0.000%
2026-09-16	82.8700	83.8000	81.5700	81.5700	+1.455%	5	770	+0.527%
2026-09-15	82.4800	82.4800	78.0000	80.4000	+3.608%	21	774	+1.990%
2026-09-14	76.4000	77.6000	72.9200	77.6000	+8.912%	246	784	+5.670%
2026-09-11	74.5000	74.5000	71.2500	71.2500	-3.364%	3	839	+15.088%
2026-09-10	77.1800	77.1800	72.3000	73.7300	-2.667%	8	841	+11.217%
2026-09-09	72.0000	77.7000	70.6500	75.7500	+29.399%	58	841	+8.251%
2026-09-04	57.0000	58.5400	57.0000	58.5400	+0.931%	8	864	+40.075%
2026-09-03	59.5000	59.9500	57.5000	58.0000	+9.745%	154	864	+41.379%
2026-09-02	49.0100	52.8500	49.0100	52.8500	+23.770%	45	835	+55.156%
2026-09-01	42.7000	42.7000	42.7000	42.7000	-7.974%	3	824	+92.037%
2026-08-31	46.6300	46.6300	46.4000	46.4000	-4.033%	4	824	+76.724%
2026-08-28	48.3500	48.3500	48.3500	48.3500	+1.961%	1	820	+69.597%
2026-08-27	48.7200	48.7200	47.4200	47.4200	-2.628%	2	821	+72.923%
2026-08-26	55.0000	55.0000	48.7000	48.7000	+2.938%	8	819	+68.378%
2026-08-25	47.3800	47.4300	47.3100	47.3100	+5.133%	5	823	+73.325%
2026-08-24	44.1000	45.0000	44.1000	45.0000	+4.360%	26	826	+82.222%
2026-08-21	43.6800	43.9900	42.6800	43.1200	+1.507%	5	802	+90.167%
2026-08-20	42.0800	42.5000	40.9000	42.4800	-1.094%	459	800	+93.032%
2026-08-19	40.0000	43.0000	40.0000	42.9500	+4.910%	19	585	+90.920%
2026-08-18	41.8200	43.0800	40.9400	40.9400	-9.824%	202	582	+100.293%
2026-08-17	52.0000	52.0000	45.4000	45.4000	-12.084%	8	678	+80.617%
2026-08-14	54.9500	54.9500	51.1000	51.6400	-6.905%	23	677	+58.792%
2026-08-13	53.6500	55.5000	52.5000	55.4700	+8.298%	4	681	+47.828%
2026-08-12	54.0000	54.9500	50.0000	51.2200	-15.072%	73	681	+60.094%
2026-08-11	60.3100	60.3100	60.3100	60.3100	+7.696%	1	660	+35.964%
2026-08-10	58.0000	60.7400	55.5300	56.0000	-0.797%	107	661	+46.429%
2026-08-07	60.0500	60.0500	56.4500	56.4500	-2.923%	3	564	+45.261%
2026-08-06	55.6700	59.3500	54.9500	58.1500	+2.757%	283	561	+41.015%
2026-08-05	53.9700	56.5900	52.1000	56.5900	+2.574%	151	339	+44.902%
2026-08-04	52.7700	55.1700	52.3500	55.1700	-1.535%	40	198	+48.632%
2026-08-03	46.5000	56.0300	46.5000	56.0300	+28.069%	22	161	+46.350%
2026-07-31	42.0000	43.7500	41.0000	43.7500	+12.036%	14	144	+87.429%
2026-07-30	38.5000	41.1300	38.5000	39.0500	-35.984%	47	135	+109.987%
2026-07-29	61.2500	61.2500	57.4000	61.0000	+0.743%	47	125	+34.426%
2026-07-28	60.5500	60.5500	60.5500	60.5500	-2.118%	2	111	+35.425%
2026-07-27	61.8600	61.8600	61.8600	61.8600	-4.831%	1	109	+32.557%
2026-07-24	66.0000	66.0000	65.0000	65.0000	-3.946%	2	110	+26.154%
2026-07-23	69.0000	69.0000	65.0000	67.6700	-22.450%	13	111	+21.176%
2026-07-20	85.0000	87.2600	85.0000	87.2600	+2.118%	4	108	-6.028%
2026-07-17	85.4500	85.4500	85.4500	85.4500	-8.247%	3	110	-4.037%
2026-07-14	91.6000	93.4000	91.6000	93.1300	-5.452%	3	107	-11.951%
2026-07-13	98.5000	98.5000	98.5000	98.5000	+2.604%	1	108	-16.751%
2026-07-10	90.0000	96.0000	89.5000	96.0000	+52.139%	4	108	-14.583%
2026-07-09	61.2000	63.1000	61.2000	63.1000	+5.695%	9	106	+29.952%
2026-07-08	61.5700	62.0100	59.7000	59.7000	-8.716%	5	107	+37.353%
2026-07-07	66.2500	66.2500	65.4000	65.4000	+10.008%	2	106	+25.382%
2026-07-02	59.4500	59.4500	59.4500	59.4500	-5.635%	2	105	+37.931%
2026-07-01	58.0000	63.0000	58.0000	63.0000	+42.954%	4	104	+30.159%
2026-06-29	44.6000	44.6000	43.7900	44.0700	+5.938%	7	106	+86.068%
2026-06-26	39.5000	42.0000	39.5000	41.6000	-7.761%	7	104	+97.115%
2026-06-23	45.8500	45.8500	45.1000	45.1000	-18.000%	2	105	+81.818%
2026-06-16	53.6500	55.0000	53.5800	55.0000	+0.420%	7	104	+49.091%
2026-06-15	52.2000	54.7700	52.2000	54.7700	+21.576%	8	104	+49.717%
2026-06-11	44.5000	45.4000	44.5000	45.0500	-8.061%	14	102	+82.020%
2026-06-10	50.0000	50.0000	49.0000	49.0000	-7.582%	7	101	+67.347%
2026-06-09	51.1900	53.0200	51.1900	53.0200	+0.990%	27	102	+54.659%
2026-06-08	52.5000	52.5000	52.5000	52.5000	-3.493%	1	106	+56.190%
2026-06-05	60.5000	60.5000	54.0000	54.4000	-16.346%	15	105	+50.735%
2026-06-04	69.0000	69.0000	65.0300	65.0300	+0.790%	2	95	+26.096%
2026-06-03	63.3500	64.5200	63.0000	64.5200	+11.241%	51	96	+27.092%
2026-06-01	59.6100	59.6100	58.0000	58.0000	-2.701%	26	101	+41.379%
2026-05-29	60.0900	61.6400	59.6100	59.6100	-6.859%	3	88	+37.561%
2026-05-28	63.0000	64.0000	63.0000	64.0000	+0.345%	2	88	+28.125%
2026-05-27	63.6500	63.7800	63.6500	63.7800	+18.374%	2	88	+28.567%
2026-05-26	54.2800	54.4000	53.8800	53.8800	-1.553%	5	87	+52.190%
2026-05-22	54.7300	54.7300	54.7300	54.7300	+9.460%	2	85	+49.826%
2026-05-21	50.0000	50.0000	50.0000	50.0000	-6.716%	1	86	+64.000%
2026-05-20	53.0000	53.6000	53.0000	53.6000	+0.318%	2	86	+52.985%
2026-05-19	53.4300	53.4300	53.4300	53.4300	-3.469%	1	85	+53.472%
2026-05-18	55.4000	55.4000	55.3500	55.3500	-4.766%	2	85	+48.148%
2026-05-14	55.7500	58.1200	55.7500	58.1200	+3.435%	2	85	+41.087%
2026-05-13	56.1900	56.1900	56.1900	56.1900	+10.567%	1	84	+45.933%
2026-05-12	50.8200	50.8200	50.8200	50.8200	+0.634%	1	84	+61.354%
2026-05-11	50.5000	50.5000	50.5000	50.5000	-4.717%	2	84	+62.376%
2026-05-05	53.0000	53.0000	53.0000	53.0000	-5.222%	10	85	+54.717%
2026-05-04	53.4000	55.9200	53.3500	55.9200	-1.027%	7	95	+46.638%
2026-05-01	56.1500	56.7100	56.1500	56.5000	-1.568%	8	93	+45.133%
2026-04-30	55.7300	57.4000	55.6500	57.4000	-26.832%	35	93	+42.857%
2026-04-29	77.3300	78.5000	77.1200	78.4500	-3.196%	17	103	+4.525%
2026-04-24	81.0400	81.0400	81.0400	81.0400	+32.635%	1	89	+1.185%
2026-04-13	61.1000	61.1000	61.1000	61.1000	-1.452%	2	89	+34.206%
2026-04-10	62.0000	62.0000	62.0000	62.0000	-2.684%	1	91	+32.258%
2026-04-09	63.7100	63.7100	63.7100	63.7100	+3.425%	3	91	+28.708%
2026-04-08	51.1500	61.6000	50.7800	61.6000	+37.041%	9	91	+33.117%
2026-04-02	44.9500	44.9500	44.9500	44.9500	-12.888%	1	89	+82.425%
2026-04-01	47.5000	51.6000	47.5000	51.6000	+25.854%	6	89	+58.915%
2026-03-31	41.0000	41.0000	41.0000	41.0000	+10.691%	1	90	+100.000%
2026-03-30	37.2500	37.2500	36.8000	37.0400	-3.163%	6	90	+121.382%
2026-03-27	38.2500	38.2500	38.2500	38.2500	-6.662%	4	89	+114.379%
2026-03-26	47.0000	47.0000	40.9800	40.9800	-22.091%	2	89	+100.098%
2026-03-23	52.6000	52.6000	52.6000	52.6000	+4.573%	3	88	+55.894%
2026-03-20	50.3200	50.3200	50.3000	50.3000	-7.486%	2	88	+63.022%
2026-03-19	54.2900	54.3700	54.2900	54.3700	-6.016%	2	89	+50.818%
2026-03-18	57.5000	57.8500	57.5000	57.8500	-1.111%	3	89	+41.746%
2026-03-17	59.2000	59.2000	58.3700	58.5000	-2.824%	11	88	+40.171%
2026-03-16	60.2000	60.2000	60.2000	60.2000	+4.242%	1	87	+36.213%
2026-03-13	61.0000	61.0000	57.7500	57.7500	-18.799%	42	87	+41.991%
2026-03-05	75.0000	75.0000	71.1200	71.1200	-7.636%	4	69	+15.298%
2026-03-04	74.1300	77.0000	73.3000	77.0000	+6.148%	9	70	+6.494%
2026-03-02	72.4500	72.5400	72.4500	72.5400	+9.643%	2	67	+13.041%
2026-02-24	65.9600	66.1600	65.9600	66.1600	-2.419%	2	67	+23.942%
2026-02-23	67.6900	67.8000	67.6900	67.8000	-2.165%	2	67	+20.944%
2026-02-18	69.3000	69.3000	69.3000	69.3000	-4.729%	1	67	+18.326%
2026-02-13	72.7400	72.7400	72.7400	72.7400	-1.142%	1	65	+12.730%
2026-02-12	73.5800	73.5800	73.5800	73.5800	-7.563%	1	65	+11.443%
2026-02-11	79.7000	79.7000	79.5000	79.6000	+4.737%	3	66	+3.015%
2026-02-06	76.4000	76.4000	72.0000	76.0000	-9.739%	7	67	+7.895%
2026-02-05	84.2000	84.2000	84.2000	84.2000	+6.367%	1	66	-2.613%
2026-02-04	81.3000	83.2500	79.1600	79.1600	-9.841%	4	66	+3.588%
2026-02-03	87.8000	87.8000	87.8000	87.8000	-7.725%	1	65	-6.606%
2026-02-02	95.1500	95.1500	95.1500	95.1500	-4.034%	2	65	-13.820%
2026-01-30	99.1500	99.1500	99.1500	99.1500	-10.141%	1	63	-17.297%
2026-01-29	102.1900	110.3500	102.1900	110.3400	+26.002%	13	62	-25.684%
2026-01-28	87.5700	87.5700	87.5700	87.5700	+3.024%	1	58	-6.361%
2026-01-27	85.0000	85.0000	85.0000	85.0000	-4.225%	1	58	-3.529%
2026-01-26	86.4700	88.7500	86.4700	88.7500	+16.150%	4	57	-7.606%
2026-01-22	70.0100	76.4100	70.0100	76.4100	+20.482%	22	56	+7.316%
2026-01-21	58.0000	63.4200	58.0000	63.4200	+7.492%	3	43	+29.297%
2026-01-20	57.9000	59.6000	57.9000	59.0000	-6.156%	12	44	+38.983%
2026-01-16	64.0600	64.6400	62.8700	62.8700	+0.996%	28	30	+30.428%
2026-01-15	61.7900	63.3600	61.7900	62.2500	+1.220%	11	30	+31.727%
2026-01-14	64.0500	64.0500	61.5000	61.5000	-7.100%	13	28	+33.333%
2026-01-13	68.7000	69.1000	65.0000	66.2000	-9.476%	18	20	+23.867%
2026-01-12	73.1300	73.1300	73.1300	73.1300	-1.482%	1	5	+12.129%
2026-01-09	73.7200	74.2300	73.7200	74.2300	-0.895%	2	4	+10.467%
2026-01-07	74.9000	74.9000	74.9000	74.9000	-2.092%	1	2	+9.479%
2026-01-06	76.5000	76.5000	76.5000	76.5000	0.000%	1	1	+7.190%