Dark

META20281215C1100
META Dec 15 2028 1100.00 Call (META281215C01100000)
option OPRA

EOD

Sep 17, 2026

88.98-2.488%(-2.27)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	89.2000	89.6600	88.9800	88.9800	-2.488%	39	2,407	0.000%
2026-09-16	90.2300	91.2500	88.1600	91.2500	+6.725%	65	2,368	-2.488%
2026-09-14	84.3200	85.5000	84.3200	85.5000	+3.111%	13	2,303	+4.070%
2026-09-09	82.8500	83.8000	82.0000	82.9200	+42.966%	30	2,299	+7.308%
2026-09-02	59.5500	59.5500	58.0000	58.0000	+4.410%	5	2,296	+53.414%
2026-08-31	55.1000	55.5500	55.1000	55.5500	+0.271%	5	2,292	+60.180%
2026-08-28	55.7500	56.2000	55.4000	55.4000	-2.722%	20	2,290	+60.614%
2026-08-26	59.0500	59.0500	56.9500	56.9500	+5.151%	10	2,281	+56.242%
2026-08-25	54.6700	54.6700	54.1600	54.1600	+4.718%	5	2,272	+64.291%
2026-08-24	51.7200	51.7200	51.7200	51.7200	+4.295%	1	2,267	+72.042%
2026-08-21	50.2500	51.3000	49.1400	49.5900	-5.363%	16	2,266	+79.431%
2026-08-17	53.2800	53.2800	51.5000	52.4000	-11.516%	269	2,256	+69.809%
2026-08-13	59.2500	59.2500	59.2200	59.2200	+2.723%	2	2,010	+50.253%
2026-08-12	62.0000	62.1000	57.6500	57.6500	-10.759%	22	2,011	+54.345%
2026-08-06	64.6000	64.6000	64.6000	64.6000	+2.965%	1	2,000	+37.740%
2026-08-05	61.9200	62.7400	61.9200	62.7400	+3.702%	2	2,001	+41.823%
2026-08-04	60.5000	60.5000	60.5000	60.5000	+22.272%	1	2,000	+47.074%
2026-07-31	49.2800	49.4800	49.2500	49.4800	+7.146%	4	2,000	+79.830%
2026-07-30	47.4500	48.6800	45.3200	46.1800	-30.030%	39	2,000	+92.681%
2026-07-29	67.5200	67.5200	64.3500	66.0000	-12.117%	27	2,034	+34.818%
2026-07-23	79.7500	79.7700	75.1000	75.1000	-12.164%	45	2,012	+18.482%
2026-07-22	87.1000	87.1000	85.5000	85.5000	-8.311%	9	2,017	+4.070%
2026-07-21	93.2500	93.2500	93.2500	93.2500	-2.641%	4	2,021	-4.579%
2026-07-17	90.0000	95.7800	88.7000	95.7800	-13.805%	306	2,021	-7.100%
2026-07-15	111.1200	111.1200	111.1200	111.1200	+11.960%	10	1,921	-19.924%
2026-07-13	101.2500	101.2500	99.2500	99.2500	-5.051%	4	1,916	-10.348%
2026-07-10	97.5200	104.5300	97.5200	104.5300	+56.015%	26	1,916	-14.876%
2026-07-09	63.5000	67.0000	63.5000	67.0000	-1.586%	4	1,917	+32.806%
2026-07-08	67.5000	68.0800	67.5000	68.0800	-3.977%	6	1,917	+30.699%
2026-07-07	70.9000	70.9000	70.9000	70.9000	+11.355%	6	1,920	+25.501%
2026-07-06	59.8700	64.0000	59.8700	63.6700	+0.394%	107	1,921	+39.752%
2026-07-02	64.2500	64.2500	63.4200	63.4200	-9.465%	102	1,916	+40.303%
2026-07-01	64.5000	70.0500	64.5000	70.0500	+42.378%	8	1,916	+27.024%
2026-06-30	49.2000	49.2000	49.2000	49.2000	-0.766%	2	1,911	+80.854%
2026-06-29	49.4000	49.7000	49.4000	49.5800	+5.985%	24	1,909	+79.468%
2026-06-26	47.6500	47.6500	46.7800	46.7800	-1.162%	3	1,904	+90.209%
2026-06-25	45.0000	47.3300	45.0000	47.3300	-1.907%	2	1,903	+87.999%
2026-06-24	49.0000	49.0000	48.2500	48.2500	-7.532%	2	1,903	+84.415%
2026-06-23	52.1800	52.1800	52.1800	52.1800	-3.119%	1	1,902	+70.525%
2026-06-22	54.6000	54.6000	53.8600	53.8600	-1.984%	101	1,901	+65.206%
2026-06-18	53.4200	55.3000	53.4200	54.9500	+1.797%	107	1,843	+61.929%
2026-06-17	55.4000	55.4000	53.9700	53.9800	-10.777%	3	1,843	+64.839%
2026-06-16	60.0000	60.5000	60.0000	60.5000	-1.610%	4	1,843	+47.074%
2026-06-15	58.3500	61.4900	58.3500	61.4900	+19.724%	4	1,843	+44.706%
2026-06-12	51.3500	51.3600	51.3500	51.3600	-1.797%	2	1,843	+73.248%
2026-06-11	50.3500	52.3000	49.0000	52.3000	-10.629%	11	1,841	+70.134%
2026-06-09	59.4500	59.4500	58.4000	58.5200	-0.051%	1,005	1,844	+52.051%
2026-06-08	58.5500	58.5500	58.5500	58.5500	-2.417%	1	945	+51.973%
2026-06-05	60.0000	60.0000	60.0000	60.0000	-15.493%	6	945	+48.300%
2026-06-04	71.0000	71.0000	71.0000	71.0000	+1.924%	1	949	+25.324%
2026-06-03	69.6600	69.6600	69.6600	69.6600	+7.169%	1	950	+27.735%
2026-06-02	65.0000	65.0000	65.0000	65.0000	+2.362%	5	950	+36.892%
2026-06-01	63.1200	63.5000	63.1200	63.5000	-5.786%	2	950	+40.126%
2026-05-28	71.0000	71.0000	67.4000	67.4000	+12.296%	2	950	+32.018%
2026-05-27	58.8900	60.0200	58.8900	60.0200	+1.282%	2	951	+48.251%
2026-05-26	59.3900	59.3900	59.2600	59.2600	+2.172%	2	952	+50.152%
2026-05-22	59.0500	59.0500	58.0000	58.0000	0.000%	17	952	+53.414%
2026-05-21	56.7700	58.0000	56.0000	58.0000	0.000%	3	952	+53.414%
2026-05-20	58.0000	58.0000	58.0000	58.0000	+0.870%	1	952	+53.414%
2026-05-19	57.5000	57.5000	57.5000	57.5000	-3.991%	1	925	+54.748%
2026-05-18	59.1600	59.8900	59.1600	59.8900	-5.072%	27	925	+48.572%
2026-05-14	63.1500	63.1500	63.0900	63.0900	+10.684%	2	925	+41.037%
2026-05-13	57.0000	57.0000	57.0000	57.0000	+2.279%	1	926	+56.105%
2026-05-12	55.0000	55.7300	55.0000	55.7300	-0.748%	4	926	+59.663%
2026-05-11	56.1500	56.1500	56.1500	56.1500	-4.181%	1	926	+58.468%
2026-05-08	59.9500	59.9500	58.3200	58.6000	-8.794%	11	927	+51.843%
2026-05-07	64.2500	64.2500	64.2500	64.2500	+6.710%	2	923	+38.490%
2026-05-06	61.5000	61.7000	59.7600	60.2100	+4.859%	104	925	+47.783%
2026-05-05	57.0700	57.4600	56.2000	57.4200	-6.482%	70	945	+54.963%
2026-05-04	60.4100	62.9500	60.3700	61.4000	+1.237%	343	951	+44.919%
2026-05-01	61.3500	61.5300	60.6500	60.6500	-2.177%	5	832	+46.711%
2026-04-30	58.0000	62.0000	58.0000	62.0000	-24.390%	8	832	+43.516%
2026-04-29	80.0300	82.0000	80.0300	82.0000	-2.705%	67	832	+8.512%
2026-04-27	83.1000	84.2800	83.1000	84.2800	+0.513%	5	847	+5.577%
2026-04-24	83.7500	83.8500	83.7500	83.8500	+7.776%	2	844	+6.118%
2026-04-23	77.7600	77.8000	77.6100	77.8000	-6.265%	3	845	+14.370%
2026-04-22	82.9000	83.3000	82.9000	83.0000	+2.532%	20	845	+7.205%
2026-04-20	80.9900	81.5000	80.9500	80.9500	-5.122%	34	845	+9.920%
2026-04-17	86.0000	86.0000	85.3200	85.3200	+6.757%	52	827	+4.290%
2026-04-15	79.3900	79.9200	79.3900	79.9200	+0.377%	2	809	+11.336%
2026-04-14	73.0000	79.6200	73.0000	79.6200	+23.730%	51	809	+11.756%
2026-04-13	63.9100	64.3500	63.9100	64.3500	-2.706%	10	777	+38.275%
2026-04-10	67.7900	67.7900	65.1000	66.1400	+8.926%	202	777	+34.533%
2026-04-08	55.3300	60.7200	54.0300	60.7200	+18.224%	13	584	+46.542%
2026-04-01	51.3600	51.3600	51.3600	51.3600	+3.112%	1	573	+73.248%
2026-03-31	44.0000	49.8100	43.5600	49.8100	+19.592%	9	573	+78.639%
2026-03-30	41.9000	41.9000	41.3200	41.6500	+9.865%	7	574	+113.637%
2026-03-27	38.6800	38.6800	37.9100	37.9100	-12.810%	2	574	+134.714%
2026-03-26	48.6600	48.6600	42.9600	43.4800	-19.853%	542	573	+104.646%
2026-03-25	53.5000	54.2500	53.5000	54.2500	-1.810%	2	43	+64.018%
2026-03-23	55.0300	55.5500	55.0300	55.2500	+5.359%	3	45	+61.050%
2026-03-20	52.4400	52.4400	52.4400	52.4400	-6.474%	6	43	+69.680%
2026-03-19	56.2100	56.2100	56.0700	56.0700	-4.170%	2	43	+58.694%
2026-03-18	58.5100	58.5100	58.5100	58.5100	-1.746%	1	44	+52.077%
2026-03-17	61.0800	61.0800	59.3900	59.5500	-7.574%	5	43	+49.421%
2026-03-16	64.4300	64.4300	64.4300	64.4300	+5.623%	1	41	+38.103%
2026-03-13	61.0000	61.0000	61.0000	61.0000	-11.105%	1	40	+45.869%
2026-03-09	63.4000	68.6200	63.4000	68.6200	-0.305%	4	41	+29.671%
2026-03-06	68.8300	68.8300	68.8300	68.8300	-5.388%	2	40	+29.275%
2026-03-02	72.9900	73.4200	72.7500	72.7500	+6.500%	9	42	+22.309%
2026-02-27	68.3100	68.3100	68.3100	68.3100	-1.143%	2	38	+30.259%
2026-02-24	69.1600	69.1600	69.1000	69.1000	+0.188%	2	36	+28.770%
2026-02-17	70.2700	70.2700	68.9700	68.9700	-4.882%	21	36	+29.013%
2026-02-13	72.5100	72.5100	72.5100	72.5100	-4.743%	1	16	+22.714%
2026-02-06	76.5000	76.5000	75.1800	76.1200	-19.021%	5	16	+16.894%
2026-02-02	94.9000	94.9200	94.0000	94.0000	-6.000%	11	15	-5.340%
2026-01-30	100.0000	100.0000	100.0000	100.0000	-9.715%	10	14	-11.020%
2026-01-29	104.7000	110.7600	104.7000	110.7600	+30.275%	4	4	-19.664%
2026-01-23	84.3000	85.0200	84.3000	85.0200	+15.297%	2	2	+4.658%
2026-01-22	69.0500	73.7400	69.0500	73.7400	0.000%	8	3	+20.667%