Dark

META20280616C800
META Jun 16 2028 800.00 Call (META280616C00800000)
option OPRA

EOD

Sep 17, 2026

129.55-2.594%(-3.45)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	126.3000	129.5500	125.2000	129.5500	-2.594%	32	753	0.000%
2026-09-16	130.2000	133.0000	129.2700	133.0000	+4.700%	9	754	-2.594%
2026-09-15	127.0000	130.7700	122.9600	127.0300	+2.320%	45	761	+1.984%
2026-09-14	122.0000	125.4400	116.9200	124.1500	+7.676%	239	782	+4.350%
2026-09-11	115.3000	115.3000	115.3000	115.3000	-0.586%	5	889	+12.359%
2026-09-10	114.0000	116.2100	114.0000	115.9800	-3.253%	9	894	+11.700%
2026-09-09	112.5000	121.5800	112.5000	119.8800	+24.875%	95	894	+8.066%
2026-09-08	96.6100	96.7900	95.7400	96.0000	+0.418%	14	933	+34.948%
2026-09-04	96.5400	96.9200	95.6000	95.6000	+0.886%	4	923	+35.513%
2026-09-03	97.7500	98.0000	94.7600	94.7600	+8.982%	30	923	+36.714%
2026-09-02	82.9000	90.1000	82.9000	86.9500	+8.688%	9	940	+48.994%
2026-09-01	72.8400	80.7500	72.8400	80.0000	+2.564%	5	942	+61.938%
2026-08-31	77.6400	78.0000	76.9000	78.0000	-2.719%	7	945	+66.090%
2026-08-28	84.9400	84.9400	80.1800	80.1800	+2.140%	4	943	+61.574%
2026-08-27	86.2200	86.2200	78.5000	78.5000	-4.802%	5	944	+65.032%
2026-08-26	86.0000	86.0000	78.0000	82.4600	+8.500%	78	939	+57.106%
2026-08-25	78.3400	78.4900	76.0000	76.0000	-0.013%	3	949	+70.461%
2026-08-24	71.5000	76.0100	71.5000	76.0100	+5.321%	19	950	+70.438%
2026-08-21	72.3000	73.3200	70.7600	72.1700	+4.443%	157	964	+79.507%
2026-08-20	70.0800	70.0800	67.8000	69.1000	-2.676%	27	1,034	+87.482%
2026-08-19	67.7800	73.5000	67.7800	71.0000	+0.852%	56	1,011	+82.465%
2026-08-18	71.7600	73.4700	69.1000	70.4000	-8.345%	72	971	+84.020%
2026-08-17	85.3500	85.3500	74.0000	76.8100	-8.287%	22	925	+68.663%
2026-08-14	90.1800	91.1500	83.7500	83.7500	-7.223%	130	911	+54.687%
2026-08-13	90.2700	90.2700	90.2700	90.2700	+7.400%	1	806	+43.514%
2026-08-12	91.0700	91.0700	84.0000	84.0500	-13.627%	22	805	+54.134%
2026-08-11	97.3100	97.3100	97.3100	97.3100	+6.014%	1	786	+33.131%
2026-08-10	94.5000	94.5000	91.5000	91.7900	+0.372%	23	787	+41.137%
2026-08-07	95.8100	95.8100	91.4500	91.4500	-1.295%	3	776	+41.662%
2026-08-06	90.2400	95.0000	89.7500	92.6500	+2.944%	195	773	+39.827%
2026-08-05	92.0000	92.0000	86.4000	90.0000	+0.067%	160	601	+43.944%
2026-08-04	85.7200	90.5000	85.4100	89.9400	-1.327%	57	468	+44.040%
2026-08-03	82.0000	93.4500	82.0000	91.1500	+25.707%	36	422	+42.128%
2026-07-31	70.0000	72.5100	68.4000	72.5100	+11.263%	23	401	+78.665%
2026-07-30	65.0000	68.5500	64.0000	65.1700	-29.163%	89	383	+98.788%
2026-07-29	98.0000	98.0000	92.0000	92.0000	-4.515%	4	405	+40.815%
2026-07-28	98.2700	98.2700	96.3500	96.3500	-8.133%	5	404	+34.458%
2026-07-27	104.8800	104.8800	104.8800	104.8800	+2.192%	1	403	+23.522%
2026-07-24	102.6300	102.6300	102.6300	102.6300	-2.257%	1	403	+26.230%
2026-07-23	105.0000	105.0000	105.0000	105.0000	-9.537%	1	403	+23.381%
2026-07-22	116.0700	116.0700	116.0700	116.0700	-10.197%	1	403	+11.614%
2026-07-20	126.7000	129.2500	126.7000	129.2500	+4.234%	3	404	+0.232%
2026-07-17	124.0000	124.0000	124.0000	124.0000	-14.436%	1	405	+4.476%
2026-07-16	144.9200	144.9200	144.9200	144.9200	-4.026%	1	405	-10.606%
2026-07-15	147.9500	151.0000	147.9500	151.0000	+9.794%	3	405	-14.205%
2026-07-14	137.3300	137.5300	137.3300	137.5300	-2.874%	2	408	-5.802%
2026-07-13	138.2500	141.6000	138.2500	141.6000	-0.840%	2	409	-8.510%
2026-07-10	135.0000	142.8000	135.0000	142.8000	+35.355%	39	409	-9.279%
2026-07-09	105.5000	105.5000	105.5000	105.5000	+9.667%	1	413	+22.796%
2026-07-08	96.2000	96.2000	96.2000	96.2000	-7.143%	1	414	+34.667%
2026-07-07	102.2700	103.6000	102.2700	103.6000	+13.846%	7	414	+25.048%
2026-07-06	91.0000	91.0000	91.0000	91.0000	+6.147%	1	409	+42.363%
2026-07-02	86.3400	86.3400	85.0000	85.7300	-12.520%	4	408	+51.114%
2026-07-01	92.2000	104.2500	91.4000	98.0000	+33.152%	12	408	+32.194%
2026-06-30	70.0000	73.6000	70.0000	73.6000	+5.038%	6	415	+76.019%
2026-06-26	70.2000	70.6500	69.9400	70.0700	+4.582%	33	413	+84.887%
2026-06-25	67.0000	68.7500	66.6500	67.0000	-8.307%	20	389	+93.358%
2026-06-24	76.3000	76.3000	73.0700	73.0700	-1.390%	2	380	+77.296%
2026-06-23	78.1200	78.1200	74.1000	74.1000	-3.829%	12	379	+74.831%
2026-06-22	80.3000	80.3000	77.0500	77.0500	-2.184%	4	378	+68.138%
2026-06-17	83.7000	83.7000	78.7700	78.7700	-13.249%	13	372	+64.466%
2026-06-16	91.0000	91.0000	90.8000	90.8000	+15.463%	2	372	+42.676%
2026-06-12	76.0000	78.6400	76.0000	78.6400	+1.471%	2	371	+64.738%
2026-06-11	75.4300	77.5000	73.3000	77.5000	-0.103%	7	372	+67.161%
2026-06-10	80.8000	80.8000	77.5800	77.5800	-13.386%	2	369	+66.989%
2026-06-09	89.5700	89.5700	89.5700	89.5700	+2.366%	1	367	+44.635%
2026-06-08	86.6000	89.1500	86.6000	87.5000	-1.130%	9	366	+48.057%
2026-06-05	90.0000	90.0000	88.5000	88.5000	-15.262%	5	359	+46.384%
2026-06-04	106.0000	110.5300	104.4400	104.4400	+2.392%	36	355	+24.043%
2026-06-03	99.2000	102.0000	99.2000	102.0000	+10.990%	3	365	+27.010%
2026-06-02	90.1000	96.5000	90.1000	91.9000	-2.751%	14	367	+40.968%
2026-06-01	96.1600	96.1600	94.5000	94.5000	-7.444%	12	362	+37.090%
2026-05-29	101.5000	102.1000	100.2500	102.1000	-2.762%	3	356	+26.885%
2026-05-27	91.9000	105.0000	91.9000	105.0000	+14.031%	8	358	+23.381%
2026-05-26	91.9000	92.0800	91.6900	92.0800	-0.022%	26	360	+40.693%
2026-05-22	92.0000	92.1000	92.0000	92.1000	+6.106%	2	336	+40.662%
2026-05-21	86.8000	86.8000	86.8000	86.8000	-4.057%	2	336	+49.251%
2026-05-19	91.9300	92.0300	90.4700	90.4700	-0.909%	3	336	+43.197%
2026-05-18	91.3000	91.3000	91.3000	91.3000	-5.467%	1	336	+41.895%
2026-05-14	97.9600	99.4000	96.5800	96.5800	+8.541%	3	336	+34.138%
2026-05-13	88.9800	88.9800	88.9800	88.9800	+1.460%	1	333	+45.595%
2026-05-12	85.1100	89.0000	85.1100	87.7000	-0.262%	5	333	+47.719%
2026-05-11	91.2000	91.2000	87.9300	87.9300	-4.714%	3	333	+47.333%
2026-05-08	94.1300	94.1300	91.6200	92.2800	-3.674%	35	331	+40.388%
2026-05-07	95.8000	95.8000	95.8000	95.8000	+2.372%	2	296	+35.230%
2026-05-06	93.0000	95.3000	93.0000	93.5800	+5.146%	19	296	+38.438%
2026-05-05	96.9500	96.9500	89.0000	89.0000	-5.870%	13	309	+45.562%
2026-05-04	92.0500	94.5500	92.0500	94.5500	+0.789%	7	297	+37.017%
2026-05-01	95.0000	95.2200	93.6000	93.8100	-3.289%	37	284	+38.098%
2026-04-30	90.7300	97.0000	90.7300	97.0000	-23.922%	39	284	+33.557%
2026-04-29	125.4500	127.5000	125.4500	127.5000	-3.701%	6	284	+1.608%
2026-04-27	132.4000	132.4000	132.4000	132.4000	-0.279%	3	283	-2.153%
2026-04-24	132.7700	132.7700	132.7700	132.7700	+8.031%	1	283	-2.425%
2026-04-23	122.6700	126.0000	122.6700	122.9000	-6.455%	12	283	+5.411%
2026-04-22	129.4000	131.3800	129.0800	131.3800	+2.641%	3	274	-1.393%
2026-04-20	128.0000	128.0000	128.0000	128.0000	-1.931%	5	273	+1.211%
2026-04-15	128.7500	130.5200	128.7500	130.5200	+6.495%	2	271	-0.743%
2026-04-14	122.5600	122.5600	122.5600	122.5600	+15.188%	13	272	+5.703%
2026-04-10	106.4000	106.4000	106.4000	106.4000	+0.853%	1	272	+21.758%
2026-04-09	107.5000	107.5000	105.5000	105.5000	+7.215%	4	272	+22.796%
2026-04-08	89.5500	102.0000	89.5500	98.4000	+28.627%	28	272	+31.657%
2026-04-07	76.5000	76.5000	76.5000	76.5000	-5.380%	1	259	+69.346%
2026-04-06	84.0300	84.0300	80.8500	80.8500	-0.185%	2	259	+60.235%
2026-04-02	79.0000	81.0000	79.0000	81.0000	-8.999%	11	253	+59.938%
2026-04-01	89.5400	89.5400	89.0100	89.0100	+12.315%	8	253	+45.545%
2026-03-31	75.1200	79.2500	75.1200	79.2500	+16.802%	3	253	+63.470%
2026-03-30	66.2500	67.8500	66.2500	67.8500	+7.784%	2	253	+90.936%
2026-03-27	68.5200	68.5500	62.9500	62.9500	-12.642%	13	253	+105.798%
2026-03-26	81.7000	81.7000	71.9400	72.0600	-21.073%	32	253	+79.781%
2026-03-25	91.3000	91.3000	91.3000	91.3000	-2.976%	1	239	+41.895%
2026-03-23	94.1000	94.1000	94.1000	94.1000	+0.202%	3	238	+37.673%
2026-03-19	94.1000	94.1000	93.9100	93.9100	-5.968%	3	238	+37.951%
2026-03-18	99.8700	99.8700	99.8700	99.8700	-1.606%	1	238	+29.719%
2026-03-17	101.5000	101.5000	101.5000	101.5000	-2.778%	16	238	+27.635%
2026-03-16	106.0000	106.3500	103.2000	104.4000	+5.775%	57	254	+24.090%
2026-03-13	101.1200	105.0000	98.6500	98.7000	-9.450%	91	234	+31.256%
2026-03-09	107.0000	109.0000	107.0000	109.0000	-5.636%	40	213	+18.853%
2026-03-06	112.5000	115.5100	112.5000	115.5100	-6.249%	42	233	+12.155%
2026-03-05	123.4800	123.4800	123.0600	123.2100	+9.617%	12	212	+5.146%
2026-02-24	112.4000	112.4000	112.4000	112.4000	+0.627%	20	215	+15.258%
2026-02-23	117.0200	117.0200	111.7000	111.7000	-9.187%	22	195	+15.980%
2026-02-20	120.8000	123.0000	120.8000	123.0000	+6.669%	14	215	+5.325%
2026-02-19	115.3100	115.3100	115.3100	115.3100	+2.726%	10	204	+12.349%
2026-02-17	111.4300	113.4000	111.4300	112.2500	-8.740%	28	196	+15.412%
2026-02-06	120.2100	123.0000	120.2100	123.0000	-14.357%	2	187	+5.325%
2026-02-03	143.6200	143.6200	143.6200	143.6200	-5.045%	1	188	-9.797%
2026-02-02	151.2500	151.2500	151.2500	151.2500	-4.718%	1	188	-14.347%
2026-01-30	158.7400	158.7400	158.7400	158.7400	-7.709%	1	188	-18.389%
2026-01-29	160.5700	172.0000	160.5700	172.0000	+27.407%	10	189	-24.680%
2026-01-28	135.0000	135.0000	135.0000	135.0000	-2.351%	3	191	-4.037%
2026-01-27	138.2500	138.2500	138.2500	138.2500	+1.126%	1	191	-6.293%
2026-01-26	137.0000	138.3200	136.6000	136.7100	+3.255%	8	190	-5.237%
2026-01-23	124.5300	132.4000	124.5300	132.4000	+8.614%	2	193	-2.153%
2026-01-22	119.1100	121.9000	119.1100	121.9000	+18.235%	3	192	+6.276%
2026-01-21	97.8000	103.8500	97.8000	103.1000	+5.961%	40	192	+25.655%
2026-01-20	96.5600	99.5000	96.5600	97.3000	-6.514%	120	160	+33.145%
2026-01-16	105.4400	105.4400	104.0800	104.0800	+0.318%	5	48	+24.472%
2026-01-15	105.0000	105.0000	103.7500	103.7500	+0.660%	6	48	+24.867%
2026-01-14	104.2000	104.2000	103.0700	103.0700	-5.518%	3	42	+25.691%
2026-01-13	112.1400	112.1400	107.0000	109.0900	-7.941%	3	40	+18.755%
2026-01-12	118.5000	118.5000	118.5000	118.5000	+0.851%	1	37	+9.325%
2026-01-09	115.6200	117.5000	115.6200	117.5000	+0.247%	24	36	+10.255%
2026-01-08	116.8200	117.4900	116.8100	117.2100	-3.571%	84	51	+10.528%
2026-01-06	122.1500	122.1500	121.5500	121.5500	0.000%	2	1	+6.582%