Dark

META20280616C650
META Jun 16 2028 650.00 Call (META280616C00650000)
option OPRA

EOD

Sep 17, 2026

185.30+0.233%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	185.3000	185.3000	185.3000	185.3000	+0.233%	1	262	0.000%
2026-09-16	188.2400	189.2400	184.8700	184.8700	+4.446%	3	262	+0.233%
2026-09-14	177.0000	177.0000	177.0000	177.0000	+6.242%	10	262	+4.689%
2026-09-11	168.4800	170.0500	166.5400	166.6000	-3.196%	7	272	+11.224%
2026-09-10	175.0000	175.0000	165.0000	172.1000	+0.938%	20	277	+7.670%
2026-09-09	163.5000	171.0000	162.9000	170.5000	+18.815%	68	261	+8.680%
2026-09-08	143.5000	143.5000	143.5000	143.5000	+1.220%	1	256	+29.129%
2026-09-04	142.6400	145.0000	141.7700	141.7700	+0.689%	8	254	+30.705%
2026-09-03	144.4600	145.8500	139.6000	140.8000	+8.183%	18	254	+31.605%
2026-09-02	127.2500	131.5000	127.0500	130.1500	+5.410%	16	256	+42.374%
2026-09-01	123.4700	123.4700	123.4700	123.4700	+5.170%	1	252	+50.077%
2026-08-31	119.8000	119.8000	117.4000	117.4000	-2.637%	2	252	+57.836%
2026-08-28	123.0900	127.0500	120.5800	120.5800	+3.157%	16	251	+53.674%
2026-08-27	116.8900	116.8900	116.8900	116.8900	-4.913%	2	245	+58.525%
2026-08-26	131.5000	131.5000	122.9300	122.9300	+4.559%	4	243	+50.736%
2026-08-25	117.5700	117.5700	117.5700	117.5700	+4.908%	1	246	+57.608%
2026-08-24	111.8900	112.0700	111.8900	112.0700	+3.769%	2	246	+65.343%
2026-08-21	107.7200	108.3400	107.7200	108.0000	+0.935%	3	246	+71.574%
2026-08-20	105.4500	107.0000	105.4500	107.0000	+0.507%	3	247	+73.178%
2026-08-19	110.0000	110.0000	106.4600	106.4600	-0.272%	2	245	+74.056%
2026-08-18	111.6000	111.6000	104.6600	106.7500	-6.931%	8	244	+73.583%
2026-08-17	125.0000	125.0000	114.7000	114.7000	-15.075%	8	246	+61.552%
2026-08-14	135.0600	135.0600	135.0600	135.0600	+5.954%	1	242	+37.198%
2026-08-13	127.4700	127.4700	127.4700	127.4700	+1.191%	5	241	+45.368%
2026-08-12	136.1100	136.1100	125.9700	125.9700	-9.341%	12	236	+47.099%
2026-08-07	139.0400	139.0400	138.9500	138.9500	+3.447%	5	231	+33.357%
2026-08-06	134.3200	134.3200	134.3200	134.3200	+4.554%	1	226	+37.954%
2026-08-05	128.4700	128.4700	128.4700	128.4700	+1.046%	15	225	+44.236%
2026-08-04	127.1400	127.1400	127.1400	127.1400	-4.614%	10	225	+45.745%
2026-08-03	135.0000	135.0000	133.2900	133.2900	+24.141%	4	225	+39.020%
2026-07-31	111.5000	111.5000	107.3700	107.3700	+7.370%	3	224	+72.581%
2026-07-30	99.0000	102.5500	99.0000	100.0000	-28.734%	12	221	+85.300%
2026-07-29	136.2500	140.3200	136.2500	140.3200	+0.300%	2	216	+32.055%
2026-07-28	139.9000	139.9000	139.9000	139.9000	-4.940%	5	215	+32.452%
2026-07-24	147.1700	147.1700	147.1700	147.1700	-2.768%	1	215	+25.909%
2026-07-23	151.4700	152.1300	146.5000	151.3600	-9.365%	8	215	+22.423%
2026-07-22	167.0000	167.0000	167.0000	167.0000	-6.673%	1	211	+10.958%
2026-07-21	178.9400	178.9400	178.9400	178.9400	-0.034%	5	210	+3.554%
2026-07-20	179.0000	179.0000	179.0000	179.0000	-0.095%	1	210	+3.520%
2026-07-17	177.0000	182.6000	177.0000	179.1700	-4.544%	3	210	+3.421%
2026-07-14	187.7000	187.7000	187.7000	187.7000	-4.029%	1	208	-1.279%
2026-07-10	193.7000	195.5800	189.0000	195.5800	+21.177%	8	209	-5.256%
2026-07-09	161.1000	161.4000	161.1000	161.4000	+14.306%	2	213	+14.808%
2026-07-08	140.2000	141.2000	140.2000	141.2000	+7.827%	2	212	+31.232%
2026-07-02	130.9500	130.9500	130.9500	130.9500	-10.523%	3	214	+41.504%
2026-07-01	135.9200	146.3500	134.5500	146.3500	+31.373%	10	214	+26.614%
2026-06-30	111.4000	111.4000	111.4000	111.4000	+4.112%	1	209	+66.338%
2026-06-26	107.8500	107.9000	107.0000	107.0000	+2.441%	5	208	+73.178%
2026-06-25	104.4500	104.4500	104.4500	104.4500	-11.438%	1	208	+77.405%
2026-06-24	112.6100	117.9400	112.6100	117.9400	+1.707%	3	208	+57.114%
2026-06-23	115.9600	115.9600	115.9600	115.9600	-0.719%	1	208	+59.796%
2026-06-22	115.0000	116.8000	115.0000	116.8000	-5.943%	6	207	+58.647%
2026-06-18	115.0000	124.1800	115.0000	124.1800	-0.704%	2	204	+49.219%
2026-06-17	125.0600	125.0600	125.0600	125.0600	+7.164%	1	204	+48.169%
2026-06-12	118.8900	118.8900	116.7000	116.7000	+3.412%	3	204	+58.783%
2026-06-11	112.8500	112.8500	112.8500	112.8500	-6.302%	1	203	+64.200%
2026-06-10	120.4400	120.4400	120.4400	120.4400	-5.076%	2	202	+53.853%
2026-06-09	130.2000	134.7000	126.8800	126.8800	-4.060%	8	200	+46.044%
2026-06-05	127.0000	132.2500	127.0000	132.2500	-9.418%	4	193	+40.113%
2026-06-03	146.0000	146.0000	146.0000	146.0000	+7.932%	1	190	+26.918%
2026-06-02	138.6000	140.9900	135.2700	135.2700	-4.335%	23	191	+36.985%
2026-06-01	143.6500	145.0000	141.4000	141.4000	-3.678%	4	195	+31.047%
2026-05-29	149.8800	149.8800	146.8000	146.8000	-4.065%	2	195	+26.226%
2026-05-28	156.0000	162.5000	153.0200	153.0200	+11.295%	10	196	+21.095%
2026-05-26	136.9500	137.4900	136.9500	137.4900	+4.954%	6	194	+34.773%
2026-05-21	131.0000	131.0000	131.0000	131.0000	-6.649%	2	193	+41.450%
2026-05-18	139.3000	142.5000	138.5000	140.3300	-2.549%	5	193	+32.046%
2026-05-15	144.0000	144.0000	144.0000	144.0000	0.000%	1	195	+28.681%
2026-05-14	147.0000	147.0000	144.0000	144.0000	+0.244%	3	195	+28.681%
2026-05-13	137.0000	144.0000	137.0000	143.6500	+8.826%	18	207	+28.994%
2026-05-12	132.6200	133.3300	132.0000	132.0000	-1.235%	5	207	+40.379%
2026-05-11	134.2500	134.2500	133.6500	133.6500	-3.285%	2	207	+38.646%
2026-05-08	138.1900	138.1900	138.1900	138.1900	-4.624%	1	205	+34.091%
2026-05-07	146.7700	149.9900	144.8900	144.8900	+2.417%	4	206	+27.890%
2026-05-06	142.0000	142.0000	141.4700	141.4700	+5.457%	5	205	+30.982%
2026-05-05	137.1100	139.7500	134.0100	134.1500	-4.179%	5	202	+38.129%
2026-05-01	144.8500	144.8500	140.0000	140.0000	-0.547%	2	201	+32.357%
2026-04-30	135.4300	145.3600	134.4700	140.7700	-20.871%	20	201	+31.633%
2026-04-24	177.9000	177.9000	177.9000	177.9000	-1.167%	5	190	+4.160%
2026-04-23	180.0000	180.0000	180.0000	180.0000	-3.743%	1	185	+2.944%
2026-04-22	187.0000	187.0000	187.0000	187.0000	+0.489%	1	184	-0.909%
2026-04-21	186.0900	186.0900	186.0900	186.0900	-0.529%	3	181	-0.425%
2026-04-20	187.0800	187.0800	187.0800	187.0800	-4.194%	2	181	-0.951%
2026-04-17	195.2500	195.2700	192.4100	195.2700	+2.450%	6	182	-5.106%
2026-04-16	185.3000	190.6000	185.3000	190.6000	+1.318%	5	181	-2.781%
2026-04-15	187.0000	188.1200	187.0000	188.1200	+3.790%	5	182	-1.499%
2026-04-14	171.2900	181.2500	171.2900	181.2500	+12.229%	23	181	+2.234%
2026-04-13	157.1200	161.5000	156.5000	161.5000	+2.631%	22	159	+14.737%
2026-04-10	157.3600	157.3600	157.3600	157.3600	-3.549%	1	159	+17.755%
2026-04-09	163.3000	163.6500	163.1500	163.1500	+5.285%	3	159	+13.576%
2026-04-08	136.7000	154.9600	136.7000	154.9600	+22.984%	3	159	+19.579%
2026-04-06	126.0000	126.0000	126.0000	126.0000	-7.557%	7	159	+47.063%
2026-04-01	136.3000	136.3000	136.3000	136.3000	+17.907%	1	166	+35.950%
2026-03-31	115.0000	117.0000	115.0000	115.6000	+10.728%	11	166	+60.294%
2026-03-30	103.5000	104.4000	103.5000	104.4000	+4.400%	2	172	+77.490%
2026-03-27	106.8600	106.8600	99.4400	100.0000	-12.281%	9	172	+85.300%
2026-03-26	128.8500	128.8500	114.0000	114.0000	-18.688%	18	173	+62.544%
2026-03-25	140.2000	140.2000	140.2000	140.2000	+1.323%	2	173	+32.168%
2026-03-24	131.0000	138.3700	131.0000	138.3700	-1.865%	2	174	+33.916%
2026-03-23	142.1500	142.1500	141.0000	141.0000	+4.444%	3	174	+31.418%
2026-03-20	138.5100	138.5100	133.8200	135.0000	-12.338%	32	174	+37.259%
2026-03-16	154.0000	154.0000	154.0000	154.0000	+3.676%	1	174	+20.325%
2026-03-13	151.0000	151.0000	147.9500	148.5400	-14.930%	3	174	+24.748%
2026-03-10	176.0000	176.0000	174.5300	174.6100	+8.138%	20	173	+6.122%
2026-03-09	162.6500	162.6500	161.4700	161.4700	-3.444%	9	174	+14.758%
2026-03-06	167.2200	167.2300	167.2200	167.2300	-5.091%	6	171	+10.805%
2026-03-05	180.0000	182.0000	176.2000	176.2000	-4.135%	5	171	+5.165%
2026-03-04	180.8000	183.8000	180.8000	183.8000	+5.372%	8	166	+0.816%
2026-03-03	174.4300	174.4300	174.4300	174.4300	+0.034%	1	170	+6.232%
2026-03-02	171.3600	177.9000	171.3600	174.3700	-0.074%	8	170	+6.268%
2026-02-25	174.5000	174.5000	174.5000	174.5000	+2.017%	1	171	+6.189%
2026-02-23	171.0500	171.0500	171.0500	171.0500	-2.486%	1	171	+8.331%
2026-02-20	175.4100	175.4100	175.4100	175.4100	+3.548%	1	171	+5.638%
2026-02-19	168.4000	169.4000	168.4000	169.4000	+2.048%	5	171	+9.386%
2026-02-18	166.3000	166.3000	166.0000	166.0000	+1.115%	4	174	+11.627%
2026-02-17	165.9000	165.9000	161.2000	164.1700	-2.163%	17	170	+12.871%
2026-02-13	172.0000	174.0000	167.8000	167.8000	-3.347%	10	156	+10.429%
2026-02-12	181.8500	181.8500	170.9700	173.6100	-5.887%	17	156	+6.733%
2026-02-11	188.5000	188.5000	181.3500	184.4700	+0.033%	35	144	+0.450%
2026-02-09	184.4100	184.4100	184.4100	184.4100	+2.450%	1	119	+0.483%
2026-02-06	181.0000	181.0000	180.0000	180.0000	-8.976%	2	118	+2.944%
2026-02-03	206.1000	206.1000	197.7500	197.7500	-6.695%	3	118	-6.296%
2026-02-02	211.9400	211.9400	211.9400	211.9400	-3.664%	1	121	-12.570%
2026-01-30	221.0000	221.0000	220.0000	220.0000	-0.542%	2	122	-15.773%
2026-01-29	238.0000	238.0000	221.2000	221.2000	+15.208%	14	120	-16.230%
2026-01-28	192.9900	192.9900	192.0000	192.0000	+2.345%	3	128	-3.490%
2026-01-23	180.9000	187.6000	179.8900	187.6000	+6.500%	15	126	-1.226%
2026-01-22	160.2900	176.1500	160.2900	176.1500	+17.433%	40	132	+5.194%
2026-01-21	153.0000	153.0000	150.0000	150.0000	+3.734%	4	116	+23.533%
2026-01-20	145.1000	146.0000	144.6000	144.6000	-6.377%	11	117	+28.147%
2026-01-16	156.1500	157.8500	154.4500	154.4500	+0.201%	25	99	+19.974%
2026-01-15	150.1700	154.1400	150.1700	154.1400	+1.375%	7	99	+20.215%
2026-01-14	159.6000	159.6000	151.4700	152.0500	-4.725%	10	95	+21.868%
2026-01-13	163.0000	163.0000	157.0000	159.5900	-5.006%	15	86	+16.110%
2026-01-12	172.1300	174.0000	168.0000	168.0000	-3.835%	15	79	+10.298%
2026-01-09	171.2000	176.6500	171.2000	174.7000	+4.423%	23	67	+6.068%
2026-01-08	167.3000	167.3000	167.3000	167.3000	-3.295%	1	54	+10.759%
2026-01-07	176.5000	177.1500	173.0000	173.0000	0.000%	53	53	+7.110%