Dark

META20280616C620
META Jun 16 2028 620.00 Call (META280616C00620000)
option OPRA

EOD

Sep 17, 2026

201.00-1.711%(-3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	201.0000	201.0000	201.0000	201.0000	-1.711%	1	125	0.000%
2026-09-16	201.4800	204.5000	201.3500	204.5000	+3.023%	4	124	-1.711%
2026-09-15	198.5000	198.5000	198.5000	198.5000	+4.474%	1	125	+1.259%
2026-09-14	190.0000	190.0000	190.0000	190.0000	+6.910%	1	124	+5.789%
2026-09-10	176.0000	177.7200	176.0000	177.7200	-3.935%	2	125	+13.099%
2026-09-09	173.5000	185.0000	173.5000	185.0000	+17.879%	20	126	+8.649%
2026-09-08	151.6300	157.3000	151.6300	156.9400	+10.833%	5	131	+28.074%
2026-09-02	137.9000	143.4500	137.7500	141.6000	+6.466%	26	128	+41.949%
2026-09-01	133.0000	133.0000	133.0000	133.0000	-3.623%	2	132	+51.128%
2026-08-28	138.0000	138.0000	138.0000	138.0000	+5.344%	1	130	+45.652%
2026-08-27	131.0000	131.0000	131.0000	131.0000	+11.966%	1	131	+53.435%
2026-08-21	117.0000	117.0000	117.0000	117.0000	+4.000%	15	131	+71.795%
2026-08-20	112.5000	112.5000	112.5000	112.5000	+1.681%	1	146	+78.667%
2026-08-19	110.6400	110.6400	110.6400	110.6400	-11.154%	1	145	+81.670%
2026-08-17	130.0000	130.0000	124.5300	124.5300	-11.367%	3	146	+61.407%
2026-08-14	140.5000	140.5000	140.5000	140.5000	+2.555%	1	147	+43.060%
2026-08-13	139.0000	139.0000	137.0000	137.0000	-12.179%	20	146	+46.715%
2026-08-11	155.0000	156.0000	155.0000	156.0000	+7.143%	2	146	+28.846%
2026-08-10	145.6000	145.6000	145.6000	145.6000	+1.217%	10	148	+38.049%
2026-08-06	145.0300	145.3500	143.8500	143.8500	+0.771%	32	138	+39.729%
2026-08-04	142.7500	142.7500	142.7500	142.7500	+3.330%	2	129	+40.806%
2026-08-03	138.1500	138.1500	138.1500	138.1500	+15.125%	1	127	+45.494%
2026-07-31	116.1300	120.0000	116.1300	120.0000	+10.957%	5	127	+67.500%
2026-07-30	109.0500	112.0700	108.1500	108.1500	-28.330%	13	129	+85.853%
2026-07-28	152.0000	152.0000	150.9000	150.9000	-5.094%	2	120	+33.201%
2026-07-27	159.0000	159.0000	159.0000	159.0000	-17.041%	1	120	+26.415%
2026-07-17	177.0000	191.6600	177.0000	191.6600	-5.948%	3	121	+4.873%
2026-07-14	203.7800	203.7800	203.7800	203.7800	-1.731%	1	124	-1.364%
2026-07-10	197.0000	208.3400	197.0000	207.3700	+20.711%	7	124	-3.072%
2026-07-09	143.5000	171.7900	143.5000	171.7900	+10.968%	3	127	+17.003%
2026-07-08	152.8600	154.8100	152.8600	154.8100	-4.190%	4	128	+29.837%
2026-07-07	154.2500	165.2300	154.2500	161.5800	+8.203%	5	128	+24.397%
2026-07-06	142.4500	149.3300	142.4500	149.3300	+6.664%	2	127	+34.601%
2026-07-02	143.0000	143.0000	137.4000	140.0000	-11.672%	7	131	+43.571%
2026-07-01	147.2600	161.2000	147.2600	158.5000	+24.803%	9	131	+26.814%
2026-06-23	127.0000	127.0000	127.0000	127.0000	+1.365%	1	137	+58.268%
2026-06-22	125.2900	125.2900	125.2900	125.2900	-5.712%	2	136	+60.428%
2026-06-18	132.8800	132.8800	132.8800	132.8800	-0.932%	1	134	+51.264%
2026-06-17	140.0000	140.0000	134.1300	134.1300	-9.628%	2	134	+49.855%
2026-06-16	148.3300	148.6800	148.3300	148.4200	+0.419%	7	134	+35.426%
2026-06-15	147.8000	147.8000	147.8000	147.8000	+15.469%	1	127	+35.995%
2026-06-11	122.0000	128.0000	122.0000	128.0000	-6.807%	2	127	+57.031%
2026-06-09	137.3500	137.3500	137.3500	137.3500	-3.465%	1	128	+46.341%
2026-06-08	138.5000	142.2800	138.5000	142.2800	-0.154%	2	127	+41.271%
2026-06-05	145.8000	145.8000	141.0000	142.5000	-17.016%	4	127	+41.053%
2026-06-04	172.9000	173.2500	171.7200	171.7200	+4.867%	3	124	+17.051%
2026-06-03	159.8000	163.7500	159.8000	163.7500	+11.851%	3	127	+22.748%
2026-06-02	148.8000	150.0000	146.4000	146.4000	-1.613%	3	130	+37.295%
2026-06-01	167.3100	167.3100	148.8000	148.8000	-7.566%	32	127	+35.081%
2026-05-29	162.7400	162.7400	159.5500	160.9800	-2.140%	7	98	+24.860%
2026-05-28	165.7400	165.7400	164.5000	164.5000	+0.305%	10	94	+22.188%
2026-05-27	150.4000	164.0000	149.3500	164.0000	+12.668%	4	93	+22.561%
2026-05-21	145.5600	145.5600	145.5600	145.5600	-0.438%	1	91	+38.087%
2026-05-19	146.2000	146.2000	146.2000	146.2000	-5.016%	1	91	+37.483%
2026-05-18	146.5500	153.9200	146.5500	153.9200	-2.005%	3	90	+30.587%
2026-05-15	155.7500	159.5000	155.3600	157.0700	-0.777%	10	90	+27.968%
2026-05-14	158.3000	158.3000	158.3000	158.3000	+6.786%	2	91	+26.974%
2026-05-13	148.2400	148.2400	148.2400	148.2400	-2.525%	3	92	+35.591%
2026-05-08	154.6200	154.6200	149.6700	152.0800	-0.712%	5	92	+32.167%
2026-05-06	155.1700	155.1700	153.1700	153.1700	+3.430%	6	90	+31.227%
2026-05-05	148.0900	148.0900	148.0900	148.0900	-4.056%	1	86	+35.728%
2026-05-04	154.3500	154.3500	154.3500	154.3500	-2.310%	1	86	+30.224%
2026-05-01	158.0000	158.0000	158.0000	158.0000	+0.560%	1	85	+27.215%
2026-04-30	150.0000	158.1700	147.0000	157.1200	-23.968%	16	85	+27.928%
2026-04-27	206.6500	206.6500	206.6500	206.6500	+5.273%	1	80	-2.734%
2026-04-23	193.5900	196.3000	193.5900	196.3000	-8.220%	3	79	+2.394%
2026-04-17	213.8800	213.8800	213.8800	213.8800	+4.638%	2	76	-6.022%
2026-04-16	204.4000	204.4000	204.4000	204.4000	+1.168%	1	78	-1.663%
2026-04-15	202.0400	202.0400	202.0400	202.0400	+4.171%	3	77	-0.515%
2026-04-14	193.9500	193.9500	193.9500	193.9500	+13.110%	1	77	+3.635%
2026-04-13	169.0000	171.4700	169.0000	171.4700	+1.462%	13	77	+17.222%
2026-04-10	176.2100	176.4900	169.0000	169.0000	-2.874%	5	77	+18.935%
2026-04-09	174.0000	174.0000	174.0000	174.0000	+5.136%	1	77	+15.517%
2026-04-08	152.0500	166.0000	152.0500	165.5000	+22.050%	5	78	+21.450%
2026-04-02	135.6000	135.6000	135.6000	135.6000	-2.782%	1	80	+48.230%
2026-04-01	142.0000	143.9700	139.4800	139.4800	+11.113%	5	80	+44.107%
2026-03-31	124.0000	125.5300	124.0000	125.5300	+9.825%	25	79	+60.121%
2026-03-30	115.7000	115.7000	114.3000	114.3000	+4.766%	35	99	+75.853%
2026-03-27	113.5000	113.5000	107.7500	109.1000	-10.272%	23	82	+84.235%
2026-03-26	133.0500	133.0500	121.5900	121.5900	-21.326%	13	64	+65.310%
2026-03-23	154.5500	154.5500	154.5500	154.5500	+3.109%	6	52	+30.055%
2026-03-20	149.8900	149.8900	149.8900	149.8900	-3.595%	6	52	+34.098%
2026-03-19	158.8200	158.8200	155.4800	155.4800	-3.769%	9	52	+29.277%
2026-03-18	161.5700	161.5700	161.5700	161.5700	-3.500%	1	48	+24.404%
2026-03-16	167.4300	167.4300	167.4300	167.4300	+3.352%	3	48	+20.050%
2026-03-13	162.0000	162.0000	162.0000	162.0000	-12.917%	7	48	+24.074%
2026-03-11	186.0300	186.0300	186.0300	186.0300	+0.016%	1	41	+8.047%
2026-03-10	186.0000	186.0000	186.0000	186.0000	+4.027%	1	41	+8.065%
2026-03-06	178.8000	178.8000	178.8000	178.8000	-0.694%	1	40	+12.416%
2026-03-03	180.0500	180.0500	180.0500	180.0500	-4.229%	1	40	+11.636%
2026-03-02	167.2500	188.0000	167.2500	188.0000	+4.207%	2	41	+6.915%
2026-02-27	180.4100	180.4100	180.4100	180.4100	-2.270%	1	43	+11.413%
2026-02-25	185.0000	185.0000	184.6000	184.6000	-3.904%	3	45	+8.884%
2026-02-20	193.0000	193.0000	192.1000	192.1000	+10.402%	5	45	+4.633%
2026-02-18	174.0000	174.0000	174.0000	174.0000	-6.467%	1	40	+15.517%
2026-02-13	186.0300	186.0300	186.0300	186.0300	-2.740%	1	40	+8.047%
2026-02-06	200.0000	200.0000	185.0300	191.2700	-4.637%	4	40	+5.087%
2026-02-04	200.5700	200.5700	200.5700	200.5700	-5.791%	1	39	+0.214%
2026-02-03	225.0000	225.0000	212.9000	212.9000	-5.955%	2	38	-5.589%
2026-02-02	226.3800	226.3800	226.3800	226.3800	-2.841%	1	36	-11.211%
2026-01-30	238.0900	238.0900	233.0000	233.0000	-4.536%	2	35	-13.734%
2026-01-29	237.1800	244.0700	237.1800	244.0700	+19.379%	4	36	-17.647%
2026-01-27	204.0000	204.4500	204.0000	204.4500	+1.691%	9	39	-1.687%
2026-01-26	201.0500	201.0500	201.0500	201.0500	-0.490%	1	42	-0.025%
2026-01-23	200.0500	202.0400	200.0500	202.0400	+7.485%	5	43	-0.515%
2026-01-22	176.0000	187.9700	175.7500	187.9700	+20.255%	3	48	+6.932%
2026-01-20	154.5500	159.4900	154.5500	156.3100	-6.373%	6	49	+28.591%
2026-01-16	168.5000	169.8300	166.9500	166.9500	+1.096%	11	45	+20.395%
2026-01-15	163.3000	167.2500	163.3000	165.1400	+1.096%	19	45	+21.715%
2026-01-14	172.5000	172.5000	163.3500	163.3500	-5.007%	20	29	+23.049%
2026-01-13	171.0000	172.1000	169.6500	171.9600	-8.312%	13	13	+16.888%
2026-01-12	187.5500	187.5500	187.5500	187.5500	+5.365%	1	1	+7.171%
2026-01-08	178.0000	178.0000	178.0000	178.0000	0.000%	1	1	+12.921%