Dark

META20281215C1000
META Dec 15 2028 1000.00 Call (META281215C01000000)
option OPRA

EOD

Sep 17, 2026

106.90+1.327%(+1.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	102.9000	108.2100	102.9000	106.9000	+1.327%	15	2,088	0.000%
2026-09-16	108.9900	109.2500	105.4600	105.5000	+0.957%	33	2,077	+1.327%
2026-09-15	106.2500	106.2500	102.5000	104.5000	+1.555%	83	2,078	+2.297%
2026-09-14	98.1300	102.9000	97.0000	102.9000	+8.202%	148	2,075	+3.887%
2026-09-11	102.7500	102.7500	95.1000	95.1000	-0.168%	36	2,065	+12.408%
2026-09-10	98.3500	100.3600	95.0000	95.2600	-5.402%	13	2,058	+12.219%
2026-09-09	94.0000	101.0000	93.8700	100.7000	+25.718%	280	2,060	+6.157%
2026-09-08	80.0000	82.8500	78.5000	80.1000	+0.313%	12	1,993	+33.458%
2026-09-04	77.7000	79.8500	75.5800	79.8500	+5.066%	292	2,042	+33.876%
2026-09-03	80.0000	81.3500	76.0000	76.0000	+8.571%	43	2,042	+40.658%
2026-09-02	72.9000	74.1700	70.0000	70.0000	+3.062%	11	2,058	+52.714%
2026-09-01	60.2300	68.5000	60.0000	67.9200	+4.702%	38	2,056	+57.391%
2026-08-31	66.0000	66.4500	64.8700	64.8700	-3.280%	40	2,051	+64.791%
2026-08-28	72.0500	72.4000	67.0700	67.0700	+3.185%	22	2,028	+59.386%
2026-08-27	68.5000	70.0000	64.6900	65.0000	-6.015%	147	2,030	+64.462%
2026-08-26	73.9000	73.9000	64.3000	69.1600	+4.471%	349	1,909	+54.569%
2026-08-25	65.0000	66.2000	65.0000	66.2000	+5.920%	20	1,721	+61.480%
2026-08-24	61.0600	63.9000	61.0000	62.5000	+2.847%	33	1,713	+71.040%
2026-08-21	60.7500	62.0000	60.0000	60.7700	+3.350%	69	1,712	+75.909%
2026-08-20	59.0300	59.6500	57.3500	58.8000	-2.000%	30	1,698	+81.803%
2026-08-19	57.7000	61.2400	57.7000	60.0000	+2.652%	48	1,691	+78.167%
2026-08-18	60.0000	61.1100	57.2000	58.4500	-9.225%	119	1,663	+82.891%
2026-08-17	70.8800	70.8800	63.1000	64.3900	-11.186%	358	1,607	+66.020%
2026-08-14	73.6500	73.6500	72.5000	72.5000	-0.494%	9	1,488	+47.448%
2026-08-13	71.5000	72.8600	71.5000	72.8600	+3.509%	9	1,483	+46.720%
2026-08-12	76.3700	76.3700	69.8800	70.3900	-9.291%	301	1,478	+51.868%
2026-08-11	77.0500	81.7700	76.8500	77.6000	-1.083%	12	1,508	+37.758%
2026-08-10	78.5000	81.2500	77.0000	78.4500	-0.633%	97	1,508	+36.265%
2026-08-07	77.3000	80.6000	77.3000	78.9500	+3.759%	25	1,467	+35.402%
2026-08-06	76.5000	76.6500	76.0800	76.0900	+2.162%	11	1,453	+40.492%
2026-08-05	75.5000	75.9600	73.0000	74.4800	-2.129%	37	1,456	+43.528%
2026-08-04	74.5500	76.1000	74.5500	76.1000	+0.489%	2	1,472	+40.473%
2026-08-03	74.0000	77.2000	73.2500	75.7300	+21.752%	141	1,471	+41.159%
2026-07-31	62.0000	62.9500	58.6000	62.2000	+10.225%	41	1,380	+71.865%
2026-07-30	57.0900	59.4600	55.0000	56.4300	-31.765%	541	1,382	+89.438%
2026-07-29	81.0000	82.7000	80.2000	82.7000	-0.181%	6	1,425	+29.262%
2026-07-28	80.5000	83.7300	80.0000	82.8500	-0.397%	38	1,424	+29.028%
2026-07-27	88.8300	88.9100	83.1800	83.1800	-3.324%	21	1,419	+28.516%
2026-07-24	89.9500	89.9500	86.0400	86.0400	-6.376%	19	1,422	+24.245%
2026-07-23	93.7500	93.7500	89.3500	91.9000	-7.777%	431	1,430	+16.322%
2026-07-22	102.8300	103.0700	99.3700	99.6500	-9.120%	36	1,436	+7.275%
2026-07-21	108.7100	111.5300	105.0000	109.6500	-2.098%	32	1,439	-2.508%
2026-07-20	109.0000	113.0000	109.0000	112.0000	-1.969%	23	1,427	-4.554%
2026-07-17	112.5000	114.6500	103.0000	114.2500	-4.088%	53	1,406	-6.433%
2026-07-16	124.5000	128.9000	119.1200	119.1200	-7.487%	80	1,446	-10.259%
2026-07-15	116.0000	130.0000	116.0000	128.7600	+8.202%	49	1,403	-16.977%
2026-07-14	115.0000	119.0000	115.0000	119.0000	+3.299%	17	1,403	-10.168%
2026-07-13	117.8800	118.5200	115.2000	115.2000	-4.580%	91	1,398	-7.205%
2026-07-10	110.0000	121.5200	110.0000	120.7300	+25.369%	264	1,451	-11.455%
2026-07-09	78.0500	96.3000	78.0500	96.3000	+22.053%	101	1,305	+11.007%
2026-07-08	80.7500	83.5000	78.9000	78.9000	-8.245%	18	1,276	+35.488%
2026-07-07	79.5000	87.1500	77.9500	85.9900	+13.145%	217	1,280	+24.317%
2026-07-06	73.5500	76.0000	73.5500	76.0000	+7.725%	4	1,202	+40.658%
2026-07-02	71.9100	72.0300	70.3500	70.5500	-12.901%	50	1,204	+51.524%
2026-07-01	76.6300	85.0000	75.0000	81.0000	+33.487%	87	1,204	+31.975%
2026-06-30	56.9400	60.6800	56.9400	60.6800	-1.221%	30	1,263	+76.170%
2026-06-29	61.6800	61.9500	60.0000	61.4300	+7.923%	42	1,248	+74.019%
2026-06-26	54.5000	59.8500	54.4400	56.9200	+1.516%	52	1,261	+87.807%
2026-06-25	55.0000	57.4000	55.0000	56.0700	-4.317%	23	1,235	+90.655%
2026-06-24	60.6400	60.6400	58.6000	58.6000	-3.460%	3	1,227	+82.423%
2026-06-23	62.3600	62.9500	60.7000	60.7000	-5.906%	16	1,225	+76.112%
2026-06-22	63.5000	66.2400	62.5000	64.5100	-5.921%	120	1,214	+65.711%
2026-06-18	66.2000	68.5700	63.0000	68.5700	+5.040%	31	1,006	+55.899%
2026-06-17	73.0000	73.0000	65.2100	65.2800	-8.827%	252	1,006	+63.756%
2026-06-16	78.0000	78.0000	71.5000	71.6000	-0.084%	166	1,006	+49.302%
2026-06-15	69.7800	73.5000	69.7800	71.6600	+10.077%	8	962	+49.177%
2026-06-12	65.1000	65.1000	65.1000	65.1000	+1.228%	1	961	+64.209%
2026-06-11	66.8200	66.8200	59.9500	64.3100	+1.467%	181	961	+66.226%
2026-06-10	70.5000	70.5000	62.3000	63.3800	-9.457%	25	837	+68.665%
2026-06-09	72.5000	74.2000	68.6500	70.0000	-1.892%	7	835	+52.714%
2026-06-08	70.0000	72.9200	68.9500	71.3500	-1.177%	31	833	+49.825%
2026-06-05	83.0000	83.2000	70.2200	72.2000	-20.000%	38	805	+48.061%
2026-06-04	87.4000	90.2500	87.0000	90.2500	+9.394%	22	792	+18.449%
2026-06-03	80.3500	84.4900	78.6500	82.5000	+8.997%	11	780	+29.576%
2026-06-02	76.7000	77.1000	74.0000	75.6900	-1.625%	14	777	+41.234%
2026-06-01	82.0000	82.0000	75.9500	76.9400	-7.301%	18	766	+38.939%
2026-05-29	81.0000	83.0000	79.0200	83.0000	+0.302%	17	756	+28.795%
2026-05-28	85.0000	85.0000	82.7500	82.7500	-2.887%	4	753	+29.184%
2026-05-27	75.0000	85.2100	74.5700	85.2100	+16.630%	30	749	+25.455%
2026-05-26	71.1700	73.0600	71.1700	73.0600	+0.912%	4	752	+46.318%
2026-05-22	74.0000	74.0000	72.4000	72.4000	+0.514%	8	749	+47.652%
2026-05-21	71.0000	72.0300	68.0000	72.0300	+0.911%	20	745	+48.410%
2026-05-20	71.2100	72.1000	70.4100	71.3800	+0.535%	19	745	+49.762%
2026-05-19	71.9100	74.0000	70.7500	71.0000	-3.270%	24	712	+50.563%
2026-05-18	72.0000	74.9000	72.0000	73.4000	-3.166%	12	712	+45.640%
2026-05-15	73.0000	76.3100	73.0000	75.8000	-2.821%	61	712	+41.029%
2026-05-14	78.0000	78.0000	76.0500	78.0000	+3.311%	3	672	+37.051%
2026-05-13	67.0700	75.5000	67.0700	75.5000	+7.780%	11	673	+41.589%
2026-05-12	66.8500	70.0500	66.8500	70.0500	+2.412%	13	673	+52.605%
2026-05-11	69.6000	70.6400	68.4000	68.4000	-5.525%	37	673	+56.287%
2026-05-08	77.0000	77.0000	70.0000	72.4000	-4.309%	53	640	+47.652%
2026-05-07	76.9700	77.5000	75.6600	75.6600	+3.516%	21	601	+41.290%
2026-05-06	69.0000	76.5200	69.0000	73.0900	+3.351%	17	591	+46.258%
2026-05-05	72.8700	72.8700	69.5600	70.7200	-5.265%	31	586	+51.160%
2026-05-04	72.9300	74.8000	72.5000	74.6500	+0.756%	115	567	+43.202%
2026-05-01	76.0000	76.0000	73.9000	74.0900	-1.945%	28	537	+44.284%
2026-04-30	75.0000	76.5000	70.7000	75.5600	-23.846%	210	537	+41.477%
2026-04-29	98.0000	101.0000	98.0000	99.2200	-1.027%	17	426	+7.740%
2026-04-28	100.9800	100.9800	100.2500	100.2500	-2.138%	3	420	+6.633%
2026-04-27	102.7000	102.8400	101.4500	102.4400	+1.175%	11	419	+4.354%
2026-04-24	99.0000	102.0000	99.0000	101.2500	+7.313%	40	417	+5.580%
2026-04-23	98.4000	98.4000	94.2800	94.3500	-5.650%	15	395	+13.302%
2026-04-21	100.0000	100.0000	100.0000	100.0000	0.000%	5	379	+6.900%
2026-04-20	104.2600	104.2600	99.3300	100.0000	-3.985%	44	379	+6.900%
2026-04-17	104.7500	104.7500	104.1500	104.1500	+3.037%	2	340	+2.640%
2026-04-16	99.5000	101.0800	98.8000	101.0800	+1.649%	26	341	+5.758%
2026-04-15	99.7900	102.4500	99.4400	99.4400	+4.674%	29	318	+7.502%
2026-04-14	87.8500	97.6900	87.8500	95.0000	+16.808%	13	310	+12.526%
2026-04-13	81.0000	81.3300	80.5300	81.3300	+1.283%	10	301	+31.440%
2026-04-10	83.6600	83.6600	80.3000	80.3000	-2.667%	3	294	+33.126%
2026-04-09	85.9500	86.0700	82.5000	82.5000	+9.170%	78	295	+29.576%
2026-04-08	69.8000	82.3000	67.9700	75.5700	+25.950%	15	248	+41.458%
2026-04-07	60.0000	60.0000	60.0000	60.0000	-3.226%	1	246	+78.167%
2026-04-02	61.9000	62.0100	61.9000	62.0000	-3.577%	27	246	+72.419%
2026-04-01	65.4700	68.8200	64.3000	64.3000	+3.760%	17	246	+66.252%
2026-03-31	55.5000	62.0000	55.5000	61.9700	+20.213%	10	248	+72.503%
2026-03-30	50.6000	52.8500	50.2800	51.5500	+4.184%	24	254	+107.371%
2026-03-27	51.5000	52.3000	48.5800	49.4800	-10.036%	118	252	+116.047%
2026-03-26	62.4000	62.4000	55.0000	55.0000	-19.118%	102	190	+94.364%
2026-03-25	68.0000	68.0000	68.0000	68.0000	+1.462%	1	155	+57.206%
2026-03-24	67.0500	67.0500	67.0200	67.0200	-3.873%	4	155	+59.505%
2026-03-23	68.4000	70.3100	68.4000	69.7200	+5.620%	15	153	+53.328%
2026-03-20	66.9500	66.9500	66.0100	66.0100	-6.102%	18	154	+61.945%
2026-03-19	72.3500	72.3500	70.3000	70.3000	-4.419%	2	155	+52.063%
2026-03-18	73.8100	75.3000	73.4500	73.5500	-1.209%	124	154	+45.343%
2026-03-17	75.1700	75.3000	74.4500	74.4500	-8.041%	8	93	+43.586%
2026-03-16	80.1500	80.9600	80.1500	80.9600	+9.509%	2	86	+32.041%
2026-03-13	76.6400	77.8000	73.9300	73.9300	-11.450%	21	84	+44.596%
2026-03-12	83.4900	83.4900	83.4900	83.4900	-5.200%	1	96	+28.039%
2026-03-10	86.3000	88.0700	86.3000	88.0700	+7.442%	2	96	+21.381%
2026-03-09	81.9700	81.9700	81.9700	81.9700	-2.983%	1	97	+30.414%
2026-03-06	84.0000	84.4900	84.0000	84.4900	-7.459%	2	98	+26.524%
2026-03-05	89.2500	91.4000	88.9600	91.3000	+2.734%	14	97	+17.087%
2026-03-03	89.4200	89.4200	88.8700	88.8700	-1.638%	2	93	+20.288%
2026-03-02	89.2500	90.3500	89.2500	90.3500	+8.947%	4	91	+18.318%
2026-02-27	87.0500	87.0500	82.9300	82.9300	-6.368%	15	91	+28.904%
2026-02-26	88.5700	88.5700	88.5700	88.5700	+0.079%	2	90	+20.695%
2026-02-25	89.5700	89.5700	88.5000	88.5000	+4.118%	3	90	+20.791%
2026-02-24	82.5500	85.0000	82.5500	85.0000	+0.118%	2	90	+25.765%
2026-02-23	85.0800	85.1900	84.9000	84.9000	-4.607%	7	88	+25.913%
2026-02-20	89.0000	89.0000	89.0000	89.0000	+2.134%	2	83	+20.112%
2026-02-19	87.3400	87.3400	87.1400	87.1400	+3.124%	2	85	+22.676%
2026-02-18	82.0000	86.0000	82.0000	84.5000	-0.366%	10	86	+26.509%
2026-02-17	83.8300	84.8100	83.5000	84.8100	-3.108%	3	92	+26.046%
2026-02-13	89.7400	89.7400	87.5300	87.5300	-4.213%	2	90	+22.130%
2026-02-12	93.8000	93.8000	91.3800	91.3800	-6.497%	2	90	+16.984%
2026-02-11	97.7300	97.7300	97.7300	97.7300	-6.568%	1	88	+9.383%
2026-02-09	96.9400	104.6000	93.9500	104.6000	+13.351%	13	87	+2.199%
2026-02-06	94.4500	94.4500	90.0000	92.2800	-7.535%	9	79	+15.843%
2026-02-05	96.8000	102.5000	93.1500	99.8000	0.000%	36	83	+7.114%
2026-02-04	98.8400	99.9000	98.8400	99.8000	-9.149%	26	52	+7.114%
2026-02-03	114.7500	114.7500	109.8500	109.8500	-6.907%	3	41	-2.685%
2026-02-02	118.0000	118.0000	118.0000	118.0000	-2.075%	1	42	-9.407%
2026-01-30	122.7000	122.7000	120.5000	120.5000	-9.663%	4	42	-11.286%
2026-01-29	120.4700	133.7000	120.4700	133.3900	+26.893%	24	44	-19.859%
2026-01-28	106.8500	106.8500	105.1200	105.1200	-0.690%	8	29	+1.693%
2026-01-27	105.8500	105.8500	105.8500	105.8500	-1.269%	2	21	+0.992%
2026-01-26	107.5800	107.8300	106.9800	107.2100	+5.056%	12	20	-0.289%
2026-01-23	97.1800	102.0500	97.1800	102.0500	+8.830%	3	12	+4.753%
2026-01-22	88.5100	93.8500	87.0000	93.7700	+17.139%	9	9	+14.002%
2026-01-21	80.0500	80.0500	80.0500	80.0500	0.000%	2	2	+33.542%