Dark

META20280616C600
META Jun 16 2028 600.00 Call (META280616C00600000)
option OPRA

EOD

Sep 17, 2026

210.00+1.789%(+3.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	210.0000	210.0000	209.5000	210.0000	+1.789%	3	629	0.000%
2026-09-16	209.8700	212.6200	206.3100	206.3100	+0.150%	13	631	+1.789%
2026-09-15	205.0000	206.0000	205.0000	206.0000	+2.769%	3	638	+1.942%
2026-09-14	194.0000	200.5000	190.5700	200.4500	+3.946%	31	638	+4.764%
2026-09-11	193.2900	193.2900	188.3000	192.8400	+1.372%	24	668	+8.899%
2026-09-10	190.0000	200.2000	184.9000	190.2300	-1.943%	35	674	+10.393%
2026-09-09	182.0000	195.0000	182.0000	194.0000	+20.131%	44	673	+8.247%
2026-09-08	165.7400	170.0000	161.4900	161.4900	-0.130%	15	678	+30.039%
2026-09-04	155.2500	161.7000	155.2500	161.7000	-2.326%	16	678	+29.870%
2026-09-03	158.0000	166.5500	158.0000	165.5500	+10.499%	47	678	+26.850%
2026-09-02	146.1000	152.0000	145.9600	149.8200	+7.939%	19	696	+40.168%
2026-09-01	134.0400	140.7500	134.0400	138.8000	+2.670%	13	703	+51.297%
2026-08-31	135.1900	135.1900	135.1900	135.1900	-2.601%	1	704	+55.337%
2026-08-28	140.7300	144.0500	137.8600	138.8000	+1.196%	47	705	+51.297%
2026-08-27	135.0000	144.0000	135.0000	137.1600	-3.122%	23	715	+53.106%
2026-08-26	143.5000	151.8000	135.0000	141.5800	+5.069%	31	705	+48.326%
2026-08-25	132.9300	134.7500	132.9300	134.7500	+3.439%	5	692	+55.844%
2026-08-24	126.0000	130.2700	123.2500	130.2700	+4.593%	14	695	+61.204%
2026-08-21	125.6000	126.5000	124.1400	124.5500	+2.934%	10	704	+68.607%
2026-08-20	122.0000	122.0000	118.0000	121.0000	-2.419%	16	697	+73.554%
2026-08-19	119.7200	126.0000	118.2500	124.0000	+2.479%	23	687	+69.355%
2026-08-18	127.0000	127.0000	121.0000	121.0000	-9.431%	74	686	+73.554%
2026-08-17	140.0000	140.0000	132.1600	133.6000	-9.730%	19	631	+57.186%
2026-08-14	154.5300	154.5300	148.0000	148.0000	-0.437%	13	626	+41.892%
2026-08-13	146.0000	148.6500	146.0000	148.6500	+3.625%	2	621	+41.271%
2026-08-12	150.0000	150.0000	143.0000	143.4500	-9.438%	11	620	+46.392%
2026-08-11	163.5700	163.5700	158.4000	158.4000	+2.557%	8	611	+32.576%
2026-08-10	158.5600	164.4000	153.0000	154.4500	-2.154%	12	611	+35.966%
2026-08-07	157.8500	157.8500	157.8500	157.8500	+2.834%	1	606	+33.038%
2026-08-06	152.3400	153.5000	152.0000	153.5000	+4.068%	3	607	+36.808%
2026-08-05	155.0000	155.0000	147.5000	147.5000	-1.634%	9	604	+42.373%
2026-08-04	148.0300	150.2000	145.4300	149.9500	-1.993%	12	600	+40.047%
2026-08-03	135.0000	155.0000	135.0000	153.0000	+22.380%	35	592	+37.255%
2026-07-31	124.1500	125.4000	121.0000	125.0200	+8.055%	22	576	+67.973%
2026-07-30	114.0900	119.0000	112.0500	115.7000	-23.377%	61	566	+81.504%
2026-07-29	155.0000	158.0000	149.0000	151.0000	-5.536%	12	519	+39.073%
2026-07-28	159.5400	160.5700	154.9500	159.8500	-1.083%	34	522	+31.373%
2026-07-27	168.6500	169.2600	161.6000	161.6000	-2.061%	6	501	+29.950%
2026-07-24	165.0000	165.0000	165.0000	165.0000	-3.124%	3	498	+27.273%
2026-07-23	173.0000	173.0000	167.7000	170.3200	-7.935%	47	498	+23.297%
2026-07-22	185.0000	185.0000	185.0000	185.0000	-7.059%	3	455	+13.514%
2026-07-21	199.0000	201.0000	199.0000	199.0500	-0.430%	3	455	+5.501%
2026-07-20	201.6300	201.8700	199.9100	199.9100	-1.909%	5	456	+5.047%
2026-07-17	196.2500	203.8000	188.6500	203.8000	-6.234%	6	457	+3.042%
2026-07-16	227.0000	227.0000	217.3500	217.3500	-2.095%	2	456	-3.382%
2026-07-15	222.9800	222.9800	222.0000	222.0000	+6.119%	8	457	-5.405%
2026-07-14	214.0000	214.0000	209.2000	209.2000	-0.381%	3	465	+0.382%
2026-07-13	210.0000	210.0000	210.0000	210.0000	-3.515%	1	466	0.000%
2026-07-10	210.0000	217.6500	210.0000	217.6500	+20.249%	8	466	-3.515%
2026-07-09	162.0000	181.0000	162.0000	181.0000	+5.848%	22	468	+16.022%
2026-07-07	163.0000	171.2500	160.0000	171.0000	+9.440%	55	450	+22.807%
2026-07-06	148.0000	156.2500	148.0000	156.2500	+7.167%	7	425	+34.400%
2026-07-02	148.5000	148.5000	145.6500	145.8000	-12.369%	25	409	+44.033%
2026-07-01	153.6500	175.0000	152.4000	166.3800	+30.915%	31	409	+26.217%
2026-06-30	126.4100	127.0900	126.0000	127.0900	-3.639%	13	423	+65.237%
2026-06-29	135.0000	135.0000	131.0000	131.8900	+6.664%	23	414	+59.224%
2026-06-26	118.4700	125.8000	118.4700	123.6500	+2.589%	29	397	+69.834%
2026-06-25	119.6400	124.8000	119.6400	120.5300	-4.870%	36	395	+74.230%
2026-06-24	131.1900	131.1900	126.7000	126.7000	-3.797%	11	393	+65.746%
2026-06-23	131.7000	131.7000	131.7000	131.7000	-1.680%	1	395	+59.453%
2026-06-22	137.0000	137.0000	131.5000	133.9500	-4.185%	30	394	+56.775%
2026-06-18	134.0600	143.0000	134.0600	139.8000	+1.378%	12	381	+50.215%
2026-06-17	146.5400	147.2500	137.9000	137.9000	-10.733%	16	381	+52.284%
2026-06-16	156.0000	160.0000	150.8500	154.4800	+1.405%	8	381	+35.940%
2026-06-15	148.0000	155.8300	148.0000	152.3400	+14.326%	74	382	+37.850%
2026-06-12	138.4600	138.4600	131.0000	133.2500	-0.560%	11	416	+57.598%
2026-06-11	132.5000	136.0000	127.5000	134.0000	-1.903%	22	413	+56.716%
2026-06-10	140.1000	140.4300	136.6000	136.6000	-10.467%	9	395	+53.734%
2026-06-09	148.5500	153.0000	148.5500	152.5700	+2.768%	3	390	+37.642%
2026-06-08	150.0000	152.0000	145.4500	148.4600	-2.297%	14	387	+41.452%
2026-06-05	167.6000	167.6000	143.4000	151.9500	-12.183%	14	380	+38.203%
2026-06-04	178.0000	182.1900	173.0300	173.0300	+0.581%	6	372	+21.366%
2026-06-03	166.0000	172.0300	162.5700	172.0300	+12.072%	36	374	+22.072%
2026-06-02	155.0000	162.4000	153.5000	153.5000	-2.848%	8	371	+36.808%
2026-06-01	165.8300	165.8300	157.0000	158.0000	-8.081%	29	367	+32.911%
2026-05-29	171.0000	174.0000	168.1400	171.8900	-1.777%	18	341	+22.171%
2026-05-28	175.0000	178.0000	175.0000	175.0000	-1.414%	41	336	+20.000%
2026-05-27	159.9800	177.5100	159.9800	177.5100	+11.994%	14	302	+18.303%
2026-05-26	157.1000	159.2400	157.0400	158.5000	+0.814%	4	314	+32.492%
2026-05-21	154.9800	157.9700	149.4800	157.2200	+1.334%	9	314	+33.571%
2026-05-20	153.5900	156.7900	153.5900	155.1500	-2.360%	8	314	+35.353%
2026-05-19	158.2200	162.5400	154.7600	158.9000	-1.901%	19	294	+32.159%
2026-05-18	157.9900	162.5200	157.9900	161.9800	-2.363%	11	294	+29.646%
2026-05-14	168.0800	168.0800	165.9000	165.9000	+7.039%	3	294	+26.582%
2026-05-12	152.6200	154.9900	152.0000	154.9900	+1.004%	11	295	+35.493%
2026-05-11	155.0000	155.8000	152.0700	153.4500	-3.980%	22	295	+36.852%
2026-05-08	163.2600	163.2600	159.8100	159.8100	-2.555%	2	273	+31.406%
2026-05-07	168.1000	168.1700	164.0000	164.0000	+1.630%	6	273	+28.049%
2026-05-06	154.7000	165.0000	154.7000	161.3700	+2.457%	58	279	+30.136%
2026-05-05	158.0000	158.0000	154.2000	157.5000	-1.563%	16	276	+33.333%
2026-05-04	159.0000	160.0000	158.4000	160.0000	-1.235%	4	262	+31.250%
2026-05-01	162.1800	163.0000	162.0000	162.0000	-2.994%	10	254	+29.630%
2026-04-30	160.9100	167.2000	154.4500	167.0000	-19.638%	165	254	+25.749%
2026-04-28	207.4500	207.8100	207.4500	207.8100	-1.512%	2	104	+1.054%
2026-04-27	211.0000	211.0000	211.0000	211.0000	+1.932%	5	104	-0.474%
2026-04-23	204.0000	207.0000	203.0000	207.0000	-5.930%	13	101	+1.449%
2026-04-17	214.0000	220.0500	214.0000	220.0500	+2.683%	11	88	-4.567%
2026-04-16	211.0000	214.3000	211.0000	214.3000	-0.349%	5	96	-2.007%
2026-04-15	207.0000	215.0500	206.0000	215.0500	+6.540%	21	100	-2.348%
2026-04-14	197.0000	205.0500	196.0000	201.8500	+14.688%	22	107	+4.038%
2026-04-13	178.0000	178.0000	176.0000	176.0000	-1.742%	8	89	+19.318%
2026-04-10	182.7500	182.7500	179.1200	179.1200	-3.178%	2	89	+17.240%
2026-04-09	181.9900	186.4000	180.8700	185.0000	+9.461%	5	89	+13.514%
2026-04-08	155.0000	170.0000	155.0000	169.0100	+20.087%	17	87	+24.253%
2026-04-07	139.0000	140.7400	139.0000	140.7400	-3.754%	7	85	+49.211%
2026-04-06	146.2300	146.2300	146.2300	146.2300	+1.853%	1	85	+43.609%
2026-04-02	137.0300	144.0000	137.0300	143.5700	-6.163%	4	82	+46.270%
2026-04-01	155.1000	155.1000	153.0000	153.0000	+7.504%	4	82	+37.255%
2026-03-31	133.4800	145.2000	133.4000	142.3200	+18.353%	16	80	+47.555%
2026-03-30	118.5300	121.4000	118.5300	120.2500	+2.839%	5	81	+74.636%
2026-03-27	117.6200	117.6200	113.7900	116.9300	-9.251%	14	83	+79.595%
2026-03-26	137.9300	137.9300	128.8500	128.8500	-19.469%	28	85	+62.980%
2026-03-25	158.7600	160.0000	158.7600	160.0000	-1.768%	5	81	+31.250%
2026-03-23	162.8800	162.8800	162.8800	162.8800	+5.125%	1	76	+28.929%
2026-03-20	161.9100	161.9100	154.9400	154.9400	-6.097%	23	76	+35.536%
2026-03-19	165.0000	165.0000	165.0000	165.0000	-8.389%	1	67	+27.273%
2026-03-09	180.1100	180.1100	180.1100	180.1100	-5.948%	1	66	+16.595%
2026-03-06	192.0000	192.0000	191.5000	191.5000	-8.373%	5	67	+9.661%
2026-03-04	209.0000	209.0000	209.0000	209.0000	+11.170%	1	66	+0.478%
2026-02-18	188.0000	188.5000	187.5000	188.0000	-7.902%	9	65	+11.702%
2026-02-11	204.1300	204.1300	204.1300	204.1300	+1.049%	2	62	+2.876%
2026-02-09	202.0100	202.0100	202.0100	202.0100	+2.543%	1	60	+3.955%
2026-02-06	197.0000	197.0000	197.0000	197.0000	-5.742%	1	60	+6.599%
2026-02-04	214.0500	214.0500	208.3000	209.0000	-7.808%	11	59	+0.478%
2026-02-03	226.7000	226.7000	226.7000	226.7000	-3.941%	1	70	-7.367%
2026-02-02	236.0000	236.0000	236.0000	236.0000	-3.567%	1	69	-11.017%
2026-01-30	244.7500	244.8600	244.7300	244.7300	-7.289%	3	68	-14.191%
2026-01-29	263.9700	263.9700	263.9700	263.9700	+21.366%	1	70	-20.446%
2026-01-27	217.5000	217.5000	217.5000	217.5000	+1.512%	1	69	-3.448%
2026-01-26	214.2600	214.2600	214.2600	214.2600	+3.010%	1	70	-1.988%
2026-01-23	208.0000	208.0000	208.0000	208.0000	+5.584%	1	71	+0.962%
2026-01-22	184.0000	197.0000	184.0000	197.0000	+16.568%	15	72	+6.599%
2026-01-21	165.0000	170.0000	163.5000	169.0000	+2.146%	5	66	+24.260%
2026-01-20	163.2400	169.3000	162.3800	165.4500	-5.726%	38	62	+26.927%
2026-01-16	178.3200	178.3200	175.5000	175.5000	+1.153%	14	16	+19.658%
2026-01-15	173.5000	173.5000	173.5000	173.5000	+0.277%	1	16	+21.037%
2026-01-14	175.1500	175.1500	172.2000	173.0200	-4.845%	10	15	+21.373%
2026-01-13	185.5200	185.5200	178.3500	181.8300	-4.726%	10	9	+15.492%
2026-01-12	190.8500	190.8500	190.8500	190.8500	-2.628%	1	4	+10.034%
2026-01-09	196.0000	196.0000	196.0000	196.0000	+2.618%	3	4	+7.143%
2026-01-08	191.0000	191.0000	191.0000	191.0000	-3.046%	3	4	+9.948%
2026-01-07	194.0000	197.0000	194.0000	197.0000	-2.716%	6	4	+6.599%
2026-01-06	202.5000	202.5000	202.5000	202.5000	0.000%	1	1	+3.704%