Dark

META20280616C700
META Jun 16 2028 700.00 Call (META280616C00700000)
option OPRA

EOD

Sep 17, 2026

165.67-0.785%(-1.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	166.2200	166.2200	160.0000	165.6700	-0.785%	6	1,385	0.000%
2026-09-16	166.1000	166.9800	163.0000	166.9800	+4.585%	21	1,384	-0.785%
2026-09-15	163.1500	163.1500	157.5500	159.6600	+1.533%	8	1,384	+3.764%
2026-09-14	151.2200	157.6500	151.2200	157.2500	+7.742%	20	1,379	+5.355%
2026-09-10	149.1000	149.1000	145.9500	145.9500	-2.700%	5	1,381	+13.511%
2026-09-09	148.0000	155.0000	143.8800	150.0000	+19.076%	32	1,379	+10.447%
2026-09-08	125.9700	125.9700	125.9700	125.9700	+0.375%	1	1,380	+31.515%
2026-09-04	119.4000	125.5000	119.2500	125.5000	0.000%	9	1,378	+32.008%
2026-09-03	126.1400	128.0000	124.5000	125.5000	+11.013%	486	1,378	+32.008%
2026-09-02	111.0000	116.7500	110.0000	113.0500	+9.439%	182	1,158	+46.546%
2026-09-01	102.0000	103.3000	102.0000	103.3000	+1.106%	2	1,183	+60.378%
2026-08-31	105.7100	105.7100	102.1700	102.1700	-3.795%	11	1,183	+62.151%
2026-08-28	105.0000	106.2000	105.0000	106.2000	+2.658%	22	1,182	+55.998%
2026-08-27	111.7000	111.7000	103.4500	103.4500	-9.690%	3	1,160	+60.145%
2026-08-26	114.5500	114.5500	114.5500	114.5500	+12.304%	1	1,159	+44.627%
2026-08-25	103.5500	103.5500	102.0000	102.0000	+2.513%	17	1,158	+62.422%
2026-08-24	95.8000	99.5000	95.8000	99.5000	+5.514%	10	1,155	+66.503%
2026-08-21	94.1500	95.0000	94.1500	94.3000	+3.309%	4	1,156	+75.684%
2026-08-20	91.7200	91.7200	89.4900	91.2800	-3.326%	9	1,154	+81.496%
2026-08-19	91.8600	95.5500	91.8600	94.4200	+2.630%	6	1,152	+75.461%
2026-08-18	92.9500	93.3600	91.6000	92.0000	-9.001%	6	1,150	+80.076%
2026-08-17	106.2000	106.2000	99.9500	101.1000	-10.909%	12	1,144	+63.867%
2026-08-14	117.1000	117.1000	113.4800	113.4800	+0.871%	12	1,137	+45.990%
2026-08-13	112.5000	112.5000	112.5000	112.5000	+3.050%	1	1,139	+47.262%
2026-08-12	114.6400	114.6400	109.0300	109.1700	-8.191%	52	1,138	+51.754%
2026-08-11	125.7500	126.4800	118.9100	118.9100	-2.573%	12	1,138	+39.324%
2026-08-10	121.5400	125.0000	121.5400	122.0500	+3.608%	3	1,150	+35.739%
2026-08-07	120.2000	122.3000	117.8000	117.8000	-0.169%	13	1,149	+40.637%
2026-08-06	120.0000	120.0000	116.6300	118.0000	+2.859%	9	1,136	+40.398%
2026-08-05	116.6700	116.6700	113.0000	114.7200	+0.632%	5	1,129	+44.412%
2026-08-04	111.7500	114.0000	110.7500	114.0000	-2.937%	6	1,128	+45.325%
2026-08-03	106.0300	117.4500	106.0200	117.4500	+22.344%	146	1,123	+41.056%
2026-07-31	90.8900	96.0000	90.8900	96.0000	+10.599%	17	996	+72.573%
2026-07-30	89.0000	90.0000	83.7500	86.8000	-27.667%	38	987	+90.864%
2026-07-29	119.1500	121.7900	119.1500	120.0000	-2.304%	3	979	+38.058%
2026-07-28	124.0000	124.0000	122.8300	122.8300	-0.944%	4	980	+34.877%
2026-07-27	131.1500	131.4000	123.9200	124.0000	-2.146%	43	984	+33.605%
2026-07-24	132.0000	132.0000	126.7200	126.7200	-4.879%	6	1,013	+30.737%
2026-07-23	139.5500	139.5500	130.3100	133.2200	-9.374%	41	1,010	+24.358%
2026-07-22	148.1300	148.1300	147.0000	147.0000	-7.372%	16	1,030	+12.701%
2026-07-21	158.7000	158.7000	158.7000	158.7000	-1.029%	1	1,014	+4.392%
2026-07-20	160.5000	162.8000	160.3500	160.3500	+5.870%	41	1,015	+3.318%
2026-07-17	151.4600	151.4600	151.4600	151.4600	-14.429%	1	1,019	+9.382%
2026-07-16	178.4300	178.4300	177.0000	177.0000	-2.731%	3	1,020	-6.401%
2026-07-15	186.0100	186.0100	181.2300	181.9700	+5.877%	10	1,019	-8.958%
2026-07-14	170.8000	171.8700	170.8000	171.8700	+1.100%	2	1,017	-3.607%
2026-07-13	169.5000	170.0000	169.5000	170.0000	-2.260%	4	1,017	-2.547%
2026-07-10	173.0000	173.9800	165.3100	173.9300	+40.266%	22	1,015	-4.749%
2026-07-08	124.0000	124.0000	124.0000	124.0000	-2.531%	1	1,027	+33.605%
2026-07-07	127.2200	127.2200	127.2200	127.2200	+5.577%	1	1,029	+30.223%
2026-07-06	118.9500	120.5000	116.2500	120.5000	+8.373%	7	1,029	+37.485%
2026-07-02	113.9400	113.9400	110.9500	111.1900	-12.586%	14	1,029	+48.997%
2026-07-01	118.6300	131.5000	117.0000	127.2000	+32.376%	77	1,029	+30.244%
2026-06-30	95.0000	96.3100	93.1300	96.0900	-2.039%	43	1,034	+72.411%
2026-06-29	98.0900	98.0900	98.0900	98.0900	+6.273%	1	1,032	+68.896%
2026-06-26	91.1800	94.2200	91.1800	92.3000	+2.556%	8	1,033	+79.491%
2026-06-25	90.6100	93.2200	90.0000	90.0000	-6.639%	15	1,032	+84.078%
2026-06-24	98.3700	98.4600	96.4000	96.4000	-7.892%	13	1,029	+71.857%
2026-06-22	104.6600	104.6600	104.6600	104.6600	-2.958%	1	1,029	+58.294%
2026-06-18	108.0000	108.0000	107.8000	107.8500	+1.745%	3	1,030	+53.611%
2026-06-17	113.6100	113.6100	106.0000	106.0000	-7.424%	6	1,030	+56.292%
2026-06-16	120.9500	120.9500	114.5000	114.5000	-3.595%	6	1,030	+44.690%
2026-06-15	115.3800	118.7700	113.7300	118.7700	+14.743%	7	1,034	+39.488%
2026-06-12	103.5100	103.5100	103.5100	103.5100	+6.711%	1	1,031	+60.052%
2026-06-11	97.0000	97.0000	97.0000	97.0000	-6.506%	10	1,030	+70.794%
2026-06-10	106.0000	106.0000	103.5000	103.7500	-7.350%	7	1,030	+59.682%
2026-06-09	112.8800	112.8800	111.9800	111.9800	-0.223%	4	1,029	+47.946%
2026-06-05	128.0000	128.0000	111.7000	112.2300	-17.478%	9	1,030	+47.617%
2026-06-04	141.0000	141.0000	136.0000	136.0000	+2.797%	4	1,037	+21.816%
2026-06-03	127.5800	132.3000	123.8600	132.3000	+11.018%	7	1,039	+25.223%
2026-06-02	122.5000	123.8700	119.1700	119.1700	-1.837%	54	1,040	+39.020%
2026-06-01	131.0000	131.0000	121.4000	121.4000	-8.204%	7	990	+36.466%
2026-05-29	129.8700	132.2500	129.8700	132.2500	-2.037%	2	988	+25.270%
2026-05-28	133.0000	135.0000	133.0000	135.0000	-0.074%	3	988	+22.719%
2026-05-27	120.0000	136.0000	120.0000	135.1000	+11.653%	13	985	+22.628%
2026-05-26	122.0000	122.5500	119.8000	121.0000	-0.371%	2,931	988	+36.917%
2026-05-22	121.4500	121.4500	121.4500	121.4500	+1.208%	1	2,997	+36.410%
2026-05-21	115.8800	120.0000	115.8800	120.0000	+1.010%	2	2,997	+38.058%
2026-05-20	118.8000	118.8000	118.8000	118.8000	+1.469%	1	2,997	+39.453%
2026-05-19	117.0800	117.0800	117.0800	117.0800	-2.433%	1	2,997	+41.502%
2026-05-18	120.0000	120.0000	120.0000	120.0000	-4.762%	1	2,997	+38.058%
2026-05-15	123.1500	126.0000	123.1500	126.0000	-2.778%	5	2,997	+31.484%
2026-05-14	124.4000	129.6000	124.4000	129.6000	+5.684%	3	2,997	+27.832%
2026-05-13	119.7900	122.6300	119.3500	122.6300	+5.534%	4	2,999	+35.097%
2026-05-11	120.0000	120.0000	116.2000	116.2000	-3.967%	3	2,999	+42.573%
2026-05-08	123.9800	125.0000	119.7000	121.0000	-5.924%	21	2,999	+36.917%
2026-05-07	127.8500	128.6200	127.8500	128.6200	+2.896%	5	3,003	+28.806%
2026-05-06	116.1100	125.0000	116.1100	125.0000	+7.131%	3	3,005	+32.536%
2026-05-05	119.1900	119.1900	116.6800	116.6800	-5.138%	10	3,004	+41.987%
2026-05-04	123.1700	123.1700	123.0000	123.0000	-1.244%	2	3,004	+34.691%
2026-05-01	123.5000	127.9500	122.9700	124.5500	-0.432%	2,674	715	+33.015%
2026-04-30	122.2000	127.4500	117.8400	125.0900	-23.206%	530	715	+32.441%
2026-04-29	162.8100	162.8900	162.8100	162.8900	-3.301%	10	210	+1.707%
2026-04-28	164.3500	168.4500	164.3500	168.4500	-0.431%	5	210	-1.650%
2026-04-27	165.0000	169.8200	164.8400	169.1800	+0.107%	14	205	-2.075%
2026-04-24	169.0000	170.0000	167.0000	169.0000	+0.637%	12	204	-1.970%
2026-04-22	167.9300	167.9300	167.9300	167.9300	+1.868%	1	200	-1.346%
2026-04-21	163.5700	164.8500	163.5700	164.8500	-1.980%	5	196	+0.497%
2026-04-20	168.1800	168.1800	168.1800	168.1800	-2.915%	1	196	-1.492%
2026-04-17	174.5500	174.5500	173.2300	173.2300	+4.671%	5	195	-4.364%
2026-04-16	165.5000	165.5000	165.5000	165.5000	-2.647%	1	192	+0.103%
2026-04-15	162.3900	170.0000	162.3900	170.0000	+5.178%	7	191	-2.547%
2026-04-14	154.8400	161.7000	154.8400	161.6300	+17.558%	12	194	+2.500%
2026-04-13	137.4900	137.4900	137.4900	137.4900	-1.617%	1	207	+20.496%
2026-04-09	138.7100	143.6500	138.2900	139.7500	+0.323%	12	207	+18.547%
2026-04-08	120.4000	139.3000	118.6000	139.3000	+33.365%	22	202	+18.930%
2026-04-07	104.5900	104.5900	104.4500	104.4500	-8.377%	2	195	+58.612%
2026-04-06	114.0000	114.0000	114.0000	114.0000	+11.437%	1	196	+45.325%
2026-04-02	102.3000	102.3000	102.3000	102.3000	-7.000%	1	196	+61.945%
2026-04-01	110.0000	110.0000	110.0000	110.0000	+3.286%	1	196	+50.609%
2026-03-31	97.3700	107.0000	97.3700	106.5000	+18.597%	21	196	+55.559%
2026-03-30	87.8500	89.8000	87.8500	89.8000	+4.907%	7	194	+84.488%
2026-03-27	88.4200	88.4200	85.0000	85.6000	-11.961%	11	195	+93.540%
2026-03-26	109.5500	109.5500	97.2300	97.2300	-18.438%	9	193	+70.390%
2026-03-25	120.1800	120.5800	119.2100	119.2100	-0.376%	7	186	+38.973%
2026-03-24	119.6600	119.6600	119.6600	119.6600	-2.046%	1	181	+38.451%
2026-03-23	122.1600	122.1600	122.1600	122.1600	+4.055%	1	182	+35.617%
2026-03-20	122.0700	122.0700	117.4000	117.4000	-5.284%	68	182	+41.116%
2026-03-19	124.7700	124.7700	123.9000	123.9500	-4.793%	25	200	+33.659%
2026-03-18	131.6000	131.6000	130.1900	130.1900	-3.204%	3	198	+27.252%
2026-03-17	134.3500	134.5000	134.3500	134.5000	+3.049%	4	196	+23.175%
2026-03-13	133.6000	136.5500	129.7000	130.5200	-9.893%	75	196	+26.931%
2026-03-12	145.6700	145.6700	144.8500	144.8500	+4.964%	5	209	+14.373%
2026-03-09	138.0000	138.0000	138.0000	138.0000	-12.158%	2	208	+20.051%
2026-03-04	158.3800	158.3800	157.1000	157.1000	+6.733%	7	210	+5.455%
2026-02-27	147.1900	147.1900	147.1900	147.1900	-3.005%	2	204	+12.555%
2026-02-25	151.7300	151.8300	151.1000	151.7500	+7.327%	62	140	+9.173%
2026-02-24	140.8000	141.3900	140.8000	141.3900	-4.292%	7	140	+17.172%
2026-02-23	150.2500	150.2500	147.7300	147.7300	-7.576%	8	139	+12.144%
2026-02-20	150.0000	159.8400	150.0000	159.8400	+13.370%	2	139	+3.647%
2026-02-18	140.9900	140.9900	140.9900	140.9900	-3.432%	1	138	+17.505%
2026-02-17	142.4000	147.0000	142.4000	146.0000	-4.575%	10	139	+13.473%
2026-02-12	157.2900	157.2900	153.0000	153.0000	-6.719%	5	139	+8.281%
2026-02-11	166.8500	166.8500	163.2000	164.0200	+0.379%	5	139	+1.006%
2026-02-09	159.0000	163.4000	159.0000	163.4000	+1.712%	3	138	+1.389%
2026-02-06	160.6500	160.6500	160.6500	160.6500	-1.623%	1	139	+3.125%
2026-02-05	158.4100	163.3000	158.4100	163.3000	-0.305%	2	140	+1.451%
2026-02-04	172.5900	172.5900	163.8000	163.8000	-13.002%	14	141	+1.142%
2026-02-02	188.2800	188.2800	188.2800	188.2800	-3.860%	1	141	-12.009%
2026-01-30	206.5100	206.5100	195.8200	195.8400	-7.325%	8	141	-15.405%
2026-01-29	209.9400	211.3200	198.1400	211.3200	+24.233%	20	143	-21.602%
2026-01-28	170.1000	170.1000	170.1000	170.1000	-2.382%	1	137	-2.604%
2026-01-26	170.0000	174.2500	170.0000	174.2500	+4.341%	4	136	-4.924%
2026-01-23	167.0000	167.0000	167.0000	167.0000	+7.568%	2	133	-0.796%
2026-01-22	145.7000	155.2500	145.7000	155.2500	+17.747%	11	135	+6.712%
2026-01-21	125.7000	131.8500	125.6000	131.8500	+4.106%	12	130	+25.650%
2026-01-20	127.8000	130.4000	126.6400	126.6500	-6.875%	37	127	+30.809%
2026-01-16	138.7000	138.7000	135.9300	136.0000	-0.183%	9	104	+21.816%
2026-01-15	134.4500	136.8000	134.4500	136.2500	+1.241%	16	104	+21.593%
2026-01-14	139.2700	139.2700	133.0000	134.5800	-4.628%	23	92	+23.102%
2026-01-13	141.0000	141.1100	138.1700	141.1100	-4.976%	15	78	+17.405%
2026-01-12	154.7000	154.7000	148.5000	148.5000	+0.542%	69	74	+11.562%
2026-01-08	149.7800	150.0500	147.7000	147.7000	-3.300%	40	34	+12.167%
2026-01-07	154.2300	154.2300	152.7400	152.7400	0.000%	9	9	+8.465%