Dark

META20280616C550
META Jun 16 2028 550.00 Call (META280616C00550000)
option OPRA

EOD

Sep 17, 2026

239.57+1.268%(+3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	232.3000	239.5700	232.3000	239.5700	+1.268%	2	550	0.000%
2026-09-15	232.3900	236.5700	232.3900	236.5700	+5.612%	2	551	+1.268%
2026-09-11	224.0000	224.0000	224.0000	224.0000	+2.517%	1	551	+6.951%
2026-09-10	218.0500	221.7000	218.0500	218.5000	+1.397%	8	552	+9.643%
2026-09-09	207.0000	218.5000	207.0000	215.4900	+15.235%	30	549	+11.175%
2026-09-08	187.0000	187.0000	187.0000	187.0000	+4.469%	1	564	+28.112%
2026-09-04	179.0000	179.0000	179.0000	179.0000	-4.278%	3	564	+33.838%
2026-09-03	180.3000	190.2500	180.3000	187.0000	+10.618%	27	564	+28.112%
2026-09-02	170.0000	174.2000	169.0500	169.0500	+3.865%	11	579	+41.715%
2026-09-01	153.5000	162.7600	153.5000	162.7600	+4.939%	3	579	+47.192%
2026-08-31	156.4500	156.5000	155.1000	155.1000	-2.630%	4	577	+54.462%
2026-08-28	164.5000	164.5000	159.2900	159.2900	+2.768%	2	575	+50.399%
2026-08-27	157.5900	158.1500	155.0000	155.0000	-7.738%	9	576	+54.561%
2026-08-26	172.4100	172.4100	153.0000	168.0000	+9.091%	99	574	+42.601%
2026-08-25	154.3000	154.9500	151.8200	154.0000	+2.088%	33	551	+55.565%
2026-08-24	143.0000	150.8500	141.3500	150.8500	+4.757%	18	551	+58.813%
2026-08-21	145.0000	145.0000	144.0000	144.0000	+4.575%	5	549	+66.368%
2026-08-20	140.1700	140.1700	137.7000	137.7000	-3.706%	3	545	+73.980%
2026-08-19	138.5000	145.0500	138.5000	143.0000	+2.143%	43	542	+67.531%
2026-08-18	144.0000	145.2000	140.0000	140.0000	-9.232%	87	549	+71.121%
2026-08-17	161.4100	161.4100	152.0400	154.2400	-12.364%	39	496	+55.323%
2026-08-14	176.0000	176.0000	176.0000	176.0000	+2.147%	1	469	+36.119%
2026-08-13	170.8000	172.3000	170.8000	172.3000	+4.424%	2	469	+39.042%
2026-08-12	173.0500	173.0500	163.8000	165.0000	-9.539%	8	469	+45.194%
2026-08-11	182.4000	182.4000	182.4000	182.4000	-0.382%	1	462	+31.343%
2026-08-10	183.6500	183.6500	183.1000	183.1000	+2.940%	2	463	+30.841%
2026-08-07	177.8700	177.8700	177.8700	177.8700	+2.934%	1	463	+34.688%
2026-08-05	168.1500	172.8000	167.5200	172.8000	+1.695%	5	463	+38.640%
2026-08-04	167.6400	169.9200	165.0000	169.9200	-2.892%	13	461	+40.990%
2026-08-03	155.5000	175.5200	155.5000	174.9800	+18.994%	20	454	+36.913%
2026-07-31	149.1800	149.1800	140.0000	147.0500	+8.926%	23	466	+62.917%
2026-07-30	132.2000	138.0000	131.7000	135.0000	-23.750%	40	449	+77.459%
2026-07-29	178.8700	178.8700	177.0500	177.0500	-1.639%	3	421	+35.312%
2026-07-28	179.1200	180.6000	179.1200	180.0000	-1.634%	4	420	+33.094%
2026-07-27	187.0000	187.2800	182.9900	182.9900	-2.275%	3	418	+30.920%
2026-07-23	193.0500	193.0500	186.3200	187.2500	-10.321%	15	418	+27.941%
2026-07-22	208.8000	208.8000	208.8000	208.8000	-0.571%	1	416	+14.737%
2026-07-17	210.0000	210.0000	210.0000	210.0000	-16.000%	4	415	+14.081%
2026-07-15	254.6500	254.6500	250.0000	250.0000	+4.123%	12	415	-4.172%
2026-07-10	235.0500	240.1000	235.0500	240.1000	+32.032%	5	405	-0.221%
2026-07-08	186.0000	186.0000	181.8500	181.8500	-6.297%	3	406	+31.740%
2026-07-07	191.8800	198.3500	191.8800	194.0700	+12.095%	9	404	+23.445%
2026-07-06	173.1300	173.1300	173.1300	173.1300	+1.841%	3	402	+38.376%
2026-07-02	168.4800	170.0000	168.4800	170.0000	-12.709%	4	402	+40.924%
2026-07-01	187.0000	194.7500	187.0000	194.7500	+27.688%	12	402	+23.014%
2026-06-29	151.6300	152.5200	151.6300	152.5200	+7.408%	3	402	+57.074%
2026-06-26	142.0000	142.0000	142.0000	142.0000	+0.781%	2	399	+68.711%
2026-06-25	139.9500	145.8000	138.3000	140.9000	-7.667%	28	399	+70.028%
2026-06-24	152.1000	152.6000	152.1000	152.6000	-4.625%	3	383	+56.992%
2026-06-23	160.0000	160.0000	160.0000	160.0000	+0.031%	1	382	+49.731%
2026-06-18	158.0000	159.9500	158.0000	159.9500	+1.491%	2	375	+49.778%
2026-06-17	165.0000	166.0000	157.6000	157.6000	-12.449%	5	375	+52.011%
2026-06-16	180.0100	180.0100	180.0100	180.0100	+1.328%	1	375	+33.087%
2026-06-15	169.3400	177.6500	169.3400	177.6500	+13.225%	5	376	+34.855%
2026-06-12	154.0000	157.0000	154.0000	156.9000	+0.577%	3	378	+52.690%
2026-06-11	150.9500	156.0000	149.5300	156.0000	-1.285%	10	379	+53.571%
2026-06-10	160.9200	160.9200	158.0300	158.0300	-5.371%	2	374	+51.598%
2026-06-09	175.5000	175.5000	167.0000	167.0000	-0.937%	2	372	+43.455%
2026-06-08	170.0000	170.0000	168.4300	168.5800	-2.102%	3	372	+42.111%
2026-06-05	190.0000	190.7000	163.7500	172.2000	-13.467%	11	369	+39.123%
2026-06-04	196.0000	206.9600	196.0000	199.0000	+2.842%	15	363	+20.387%
2026-06-03	186.0000	194.2500	186.0000	193.5000	+6.494%	14	373	+23.809%
2026-06-02	181.0000	181.8000	181.0000	181.7000	+0.387%	7	366	+31.849%
2026-06-01	189.5000	189.5000	181.0000	181.0000	-7.179%	4	365	+32.359%
2026-05-29	195.0000	195.0000	195.0000	195.0000	-2.500%	1	362	+22.856%
2026-05-28	200.0000	200.0000	200.0000	200.0000	-1.235%	9	361	+19.785%
2026-05-27	189.0000	202.5000	184.2500	202.5000	+11.264%	10	367	+18.306%
2026-05-26	182.0000	182.0000	182.0000	182.0000	-1.087%	3	357	+31.632%
2026-05-22	184.0000	184.0000	184.0000	184.0000	+5.924%	2	360	+30.201%
2026-05-21	175.0000	175.0000	173.7100	173.7100	-2.410%	2	362	+37.914%
2026-05-19	178.0000	178.0000	178.0000	178.0000	-3.784%	1	362	+34.590%
2026-05-18	185.0000	185.0000	185.0000	185.0000	-2.116%	1	363	+29.497%
2026-05-15	186.0000	189.0000	186.0000	189.0000	-2.123%	3	363	+26.757%
2026-05-14	193.1000	193.1000	193.1000	193.1000	+8.483%	1	360	+24.065%
2026-05-11	178.0000	178.0000	178.0000	178.0000	-2.503%	3	360	+34.590%
2026-05-08	183.0000	183.0000	182.5700	182.5700	-3.402%	4	357	+31.221%
2026-05-07	189.0000	189.0000	189.0000	189.0000	+6.780%	1	356	+26.757%
2026-05-05	182.0000	182.0000	177.0000	177.0000	-5.353%	2	357	+35.350%
2026-05-04	183.4500	187.0100	183.2500	187.0100	+0.241%	6	355	+28.105%
2026-05-01	188.0000	188.0000	186.5600	186.5600	+1.912%	2	353	+28.414%
2026-04-30	181.3800	183.5100	178.1200	183.0600	-21.548%	8	353	+30.870%
2026-04-28	233.4500	233.4500	233.3400	233.3400	-3.463%	6	351	+2.670%
2026-04-27	241.7100	241.7100	241.7100	241.7100	+5.550%	3	351	-0.885%
2026-04-23	229.0000	229.0000	229.0000	229.0000	-4.583%	1	351	+4.616%
2026-04-21	240.0000	240.0000	240.0000	240.0000	-2.240%	1	351	-0.179%
2026-04-17	245.5000	245.5000	245.5000	245.5000	+20.361%	4	351	-2.415%
2026-04-08	203.9700	203.9700	203.9700	203.9700	+25.451%	1	351	+17.454%
2026-04-07	162.5900	162.5900	162.5900	162.5900	-3.036%	1	351	+47.346%
2026-04-06	167.6000	167.9300	166.9000	167.6800	+8.181%	8	350	+42.873%
2026-03-31	155.0000	155.0000	155.0000	155.0000	+9.929%	1	349	+54.561%
2026-03-30	137.5000	141.0000	137.5000	141.0000	+4.444%	3	349	+69.908%
2026-03-27	138.5400	138.5400	133.5000	135.0000	-11.695%	16	349	+77.459%
2026-03-26	168.5000	168.5000	150.3400	152.8800	-17.362%	166	355	+56.705%
2026-03-23	187.0000	187.0000	185.0000	185.0000	-10.194%	161	196	+29.497%
2026-02-24	206.0000	206.0000	206.0000	206.0000	-9.530%	1	36	+16.296%
2026-02-20	227.7000	227.7000	227.7000	227.7000	+6.826%	3	36	+5.213%
2026-02-18	213.0000	213.1500	213.0000	213.1500	-2.225%	2	36	+12.395%
2026-02-13	218.0000	218.0000	218.0000	218.0000	-3.111%	2	35	+9.894%
2026-02-06	235.0000	235.0000	225.0000	225.0000	-17.877%	2	35	+6.476%
2026-01-30	277.0500	277.2500	273.9800	273.9800	-6.226%	27	35	-12.559%
2026-01-29	279.6500	292.1700	279.6500	292.1700	+32.222%	4	29	-18.003%
2026-01-22	206.0000	220.9700	206.0000	220.9700	+13.318%	2	29	+8.417%
2026-01-21	193.0000	195.0000	193.0000	195.0000	+3.175%	3	30	+22.856%
2026-01-20	190.7400	190.7400	189.0000	189.0000	-3.077%	5	30	+26.757%
2026-01-14	204.0000	204.0000	195.0000	195.0000	-4.711%	13	29	+22.856%
2026-01-13	207.0500	207.0500	204.6400	204.6400	-5.039%	11	18	+17.069%
2026-01-12	221.7000	221.7000	215.5000	215.5000	+0.673%	7	7	+11.169%
2026-01-08	214.0600	214.0600	214.0600	214.0600	-6.237%	2	3	+11.917%
2026-01-06	228.3000	228.3000	228.3000	228.3000	0.000%	1	1	+4.936%