Dark

META20280616C670
META Jun 16 2028 670.00 Call (META280616C00670000)
option OPRA

EOD

Sep 16, 2026

177.60+2.069%(+3.60)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	180.0000	180.0000	174.7000	177.6000	+2.069%	520	685	0.000%
2026-09-15	173.6100	174.0000	172.1000	174.0000	+9.675%	56	772	+2.069%
2026-09-11	158.6500	158.6500	158.6500	158.6500	-3.244%	1	774	+11.945%
2026-09-09	158.0000	163.9700	158.0000	163.9700	+19.686%	2	775	+8.312%
2026-09-08	137.0000	137.0000	137.0000	137.0000	+14.024%	1	776	+29.635%
2026-09-02	120.4000	120.4500	120.1500	120.1500	+8.243%	8	777	+47.815%
2026-08-27	111.0000	111.0000	111.0000	111.0000	+8.282%	1	777	+60.000%
2026-08-21	102.0500	102.5100	102.0500	102.5100	+2.000%	4	777	+73.251%
2026-08-20	100.5000	100.5000	100.5000	100.5000	-0.495%	2	779	+76.716%
2026-08-19	101.0000	101.0000	101.0000	101.0000	+1.000%	2	779	+75.842%
2026-08-18	100.5500	103.0000	100.0000	100.0000	-15.576%	9	779	+77.600%
2026-08-12	120.0000	120.0500	118.4500	118.4500	+19.646%	202	775	+49.937%
2026-07-31	99.0000	99.0000	99.0000	99.0000	+5.040%	2	662	+79.394%
2026-07-30	94.8000	95.3500	94.2500	94.2500	-33.156%	40	662	+88.435%
2026-07-23	141.0000	141.0000	141.0000	141.0000	-15.381%	223	697	+25.957%
2026-07-20	166.6300	166.6300	166.6300	166.6300	-13.439%	1	623	+6.583%
2026-07-15	191.4600	199.0000	189.2000	192.5000	+5.996%	305	623	-7.740%
2026-07-13	185.9600	189.2500	181.6100	181.6100	-3.399%	69	713	-2.208%
2026-07-10	183.0000	188.0000	178.7900	188.0000	+45.736%	554	721	-5.532%
2026-07-09	122.0000	132.0000	122.0000	129.0000	-8.511%	7	1,204	+37.674%
2026-07-07	141.0000	141.0000	141.0000	141.0000	+8.237%	1	1,199	+25.957%
2026-07-06	125.0600	130.2700	125.0600	130.2700	+7.563%	3	1,200	+36.332%
2026-07-02	122.7000	123.9300	120.9900	121.1100	-16.763%	159	1,151	+46.644%
2026-07-01	137.3700	145.5000	137.3700	145.5000	+35.148%	6	1,151	+22.062%
2026-06-29	107.7800	107.7800	107.6600	107.6600	+5.601%	2	1,153	+64.964%
2026-06-26	101.9200	101.9500	101.9200	101.9500	-8.475%	2	1,154	+74.203%
2026-06-18	111.3900	111.3900	111.3900	111.3900	-4.517%	1	1,152	+59.440%
2026-06-17	123.0800	124.2000	116.6600	116.6600	+5.556%	3	1,152	+52.237%
2026-06-11	110.5200	110.5200	110.5200	110.5200	-1.269%	2	1,152	+60.695%
2026-06-10	111.9400	111.9400	111.9400	111.9400	-10.009%	2	1,150	+58.656%
2026-06-05	139.6000	139.6000	124.3500	124.3900	-11.245%	10	1,149	+42.777%
2026-06-03	140.1500	140.1500	140.1500	140.1500	+9.922%	1	1,152	+26.721%
2026-06-02	130.0000	132.1300	127.5000	127.5000	-1.544%	25	1,152	+39.294%
2026-06-01	135.0000	135.0000	129.5000	129.5000	-10.984%	48	1,132	+37.143%
2026-05-28	149.5000	149.5000	145.4800	145.4800	-2.362%	11	1,111	+22.079%
2026-05-27	149.0000	149.0000	149.0000	149.0000	+14.854%	15	1,100	+19.195%
2026-05-26	129.7300	129.7300	129.7300	129.7300	+1.170%	1	1,113	+36.900%
2026-05-19	128.2500	128.2500	128.2300	128.2300	-3.586%	3	1,113	+38.501%
2026-05-18	133.0000	133.0000	133.0000	133.0000	+7.258%	1	1,111	+33.534%
2026-05-13	124.0000	124.0000	124.0000	124.0000	0.000%	1	1,111	+43.226%
2026-05-12	125.0000	125.0500	123.7000	124.0000	-0.800%	186	1,110	+43.226%
2026-05-11	126.8000	128.0500	124.3300	125.0000	-5.296%	380	1,110	+42.080%
2026-05-08	134.0000	134.0000	130.5600	131.9900	-3.020%	100	608	+34.556%
2026-05-07	136.1000	136.1000	136.1000	136.1000	+2.331%	1	512	+30.492%
2026-05-06	126.1600	133.8500	126.1600	133.0000	-4.248%	4	511	+33.534%
2026-05-04	130.1000	138.9000	130.1000	138.9000	+3.657%	3	509	+27.862%
2026-05-01	136.5000	136.5000	134.0000	134.0000	-2.545%	4	503	+32.537%
2026-04-30	137.4800	137.5000	128.0000	137.5000	-21.289%	24	503	+29.164%
2026-04-28	175.0000	178.6300	174.6900	174.6900	-3.911%	7	501	+1.666%
2026-04-27	184.1000	184.1000	181.8000	181.8000	+0.370%	4	499	-2.310%
2026-04-24	181.1300	181.1300	181.1300	181.1300	+2.218%	1	501	-1.949%
2026-04-22	177.2000	177.2000	177.2000	177.2000	+1.101%	1	501	+0.226%
2026-04-21	175.2700	175.2700	175.2700	175.2700	-1.423%	3	499	+1.329%
2026-04-20	177.2500	177.8000	177.2500	177.8000	-4.470%	3	499	-0.112%
2026-04-17	186.1200	186.1200	186.1200	186.1200	+4.007%	3	496	-4.578%
2026-04-16	177.5500	179.6000	177.5500	178.9500	-0.028%	6	493	-0.754%
2026-04-15	179.0000	179.0000	179.0000	179.0000	+4.654%	4	493	-0.782%
2026-04-14	172.6600	172.6600	171.0400	171.0400	+16.140%	2	493	+3.835%
2026-04-13	147.2700	147.2700	147.2700	147.2700	-1.360%	3	496	+20.595%
2026-04-09	149.3000	149.3000	149.3000	149.3000	+27.476%	3	496	+18.955%
2026-03-31	117.1200	117.1200	117.1200	117.1200	+18.041%	1	496	+51.639%
2026-03-30	99.2200	99.2200	99.2200	99.2200	+0.629%	1	495	+78.996%
2026-03-27	98.6000	98.6000	98.6000	98.6000	-24.008%	1	495	+80.122%
2026-03-20	130.1800	130.1800	129.7500	129.7500	-3.889%	3	495	+36.879%
2026-03-19	135.0000	135.0000	135.0000	135.0000	-4.896%	1	495	+31.556%
2026-03-18	141.9500	141.9500	141.9500	141.9500	-3.310%	1	496	+25.114%
2026-03-16	151.5000	151.5000	146.8100	146.8100	+2.844%	3	496	+20.973%
2026-03-13	144.7000	144.7000	142.7500	142.7500	-13.338%	34	498	+24.413%
2026-03-05	164.7200	164.7200	164.7200	164.7200	-3.277%	1	466	+7.819%
2026-03-04	170.0000	170.3000	170.0000	170.3000	+4.159%	2	466	+4.287%
2026-03-03	163.5000	163.5000	163.5000	163.5000	+2.695%	6	466	+8.624%
2026-02-26	159.2100	159.2100	159.2100	159.2100	-0.494%	6	466	+11.551%
2026-02-18	160.0000	160.0000	160.0000	160.0000	+3.226%	1	460	+11.000%
2026-02-17	155.0000	155.0000	155.0000	155.0000	-3.064%	1	461	+14.581%
2026-02-13	164.0000	164.5000	159.9000	159.9000	-5.081%	3	460	+11.069%
2026-02-12	168.4600	168.4600	168.4600	168.4600	-4.501%	1	460	+5.426%
2026-02-11	169.9000	176.4000	169.9000	176.4000	+1.965%	5	459	+0.680%
2026-02-06	172.0000	173.0000	164.7200	173.0000	+0.581%	287	459	+2.659%
2026-02-05	172.0000	172.0000	172.0000	172.0000	-3.371%	140	179	+3.256%
2026-02-04	181.9200	182.2200	176.8500	178.0000	-13.014%	4	39	-0.225%
2026-02-02	204.3500	204.6300	204.3500	204.6300	-2.659%	2	39	-13.209%
2026-01-30	210.2200	210.2200	210.2200	210.2200	-2.237%	1	38	-15.517%
2026-01-29	215.3200	215.3200	215.0300	215.0300	+18.409%	37	38	-17.407%
2026-01-28	182.6800	182.6800	181.6000	181.6000	-1.636%	26	62	-2.203%
2026-01-27	184.6300	184.6300	184.6200	184.6200	+9.795%	12	37	-3.802%
2026-01-23	168.1500	168.1500	168.1500	168.1500	+0.179%	1	25	+5.620%
2026-01-22	167.8500	167.8500	167.8500	167.8500	+20.279%	1	24	+5.809%
2026-01-21	139.5500	139.5500	139.5500	139.5500	+1.676%	1	23	+27.266%
2026-01-20	138.0500	138.0500	137.2500	137.2500	-8.500%	7	24	+29.399%
2026-01-16	150.0000	150.0000	150.0000	150.0000	+1.640%	1	25	+18.400%
2026-01-15	147.1200	147.6400	147.1200	147.5800	+1.534%	11	25	+20.342%
2026-01-14	150.0000	150.0000	144.0000	145.3500	-3.901%	19	22	+22.188%
2026-01-13	151.2500	151.2500	151.2500	151.2500	-7.311%	1	4	+17.421%
2026-01-12	165.0000	165.0000	163.1800	163.1800	+2.224%	2	3	+8.837%
2026-01-08	159.6300	159.6300	159.6300	159.6300	-6.381%	1	2	+11.257%
2026-01-06	170.5100	170.5100	170.5100	170.5100	0.000%	1	1	+4.158%