Dark

META20281215C1200
META Dec 15 2028 1200.00 Call (META281215C01200000)
option OPRA

EOD

Sep 17, 2026

74.45+0.108%(+0.08)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	74.5000	74.5000	74.4500	74.4500	+0.108%	13	784	0.000%
2026-09-16	77.3600	77.9400	74.3700	74.3700	+5.940%	3	776	+0.108%
2026-09-15	71.6000	74.5000	70.2000	70.2000	-2.500%	7	777	+6.054%
2026-09-14	69.3800	72.0000	69.3800	72.0000	+3.019%	2	778	+3.403%
2026-09-11	69.8900	69.8900	69.8900	69.8900	+1.334%	1	776	+6.525%
2026-09-10	70.2000	70.9500	68.9700	68.9700	+3.996%	92	775	+7.945%
2026-09-09	67.1000	68.1500	64.7500	66.3200	+19.495%	15	775	+12.259%
2026-09-08	55.7100	55.7100	55.4000	55.5000	+10.338%	3	787	+34.144%
2026-09-04	50.3000	50.3000	50.3000	50.3000	-4.136%	1	786	+48.012%
2026-09-03	53.9100	54.4500	52.2500	52.4700	+6.646%	9	786	+41.891%
2026-09-02	49.2000	49.2000	49.2000	49.2000	+5.466%	15	782	+51.321%
2026-09-01	42.5000	46.6500	42.5000	46.6500	+2.460%	3	767	+59.593%
2026-08-31	45.2500	45.5300	45.2000	45.5300	-7.459%	4	767	+63.519%
2026-08-26	48.6500	49.9500	45.0000	49.2000	+18.554%	60	768	+51.321%
2026-08-24	41.5000	41.5000	41.5000	41.5000	-1.190%	1	742	+79.398%
2026-08-21	42.0000	42.0000	40.7000	42.0000	+4.660%	25	742	+77.262%
2026-08-20	39.4200	40.1300	39.2500	40.1300	+0.703%	12	741	+85.522%
2026-08-19	38.3300	39.9000	38.2800	39.8500	+0.886%	12	737	+86.826%
2026-08-18	39.7000	41.0000	38.3200	39.5000	-8.033%	6	733	+88.481%
2026-08-17	48.8500	48.8500	42.9500	42.9500	-13.581%	2	731	+73.341%
2026-08-14	49.7000	49.7000	49.7000	49.7000	-0.600%	1	729	+49.799%
2026-08-13	50.0000	50.0000	50.0000	50.0000	+3.605%	1	728	+48.900%
2026-08-12	48.2600	48.2600	48.2600	48.2600	-10.959%	1	729	+54.269%
2026-08-11	54.2000	54.2000	54.2000	54.2000	+2.264%	1	728	+37.362%
2026-08-10	55.1000	55.1000	52.5000	53.0000	-1.560%	329	728	+40.472%
2026-08-07	53.2500	53.9600	53.2500	53.8400	+2.455%	14	853	+38.280%
2026-08-06	54.3100	54.3500	52.5500	52.5500	+2.737%	9	839	+41.675%
2026-08-05	53.0500	53.0500	51.1500	51.1500	-2.664%	3	830	+45.552%
2026-08-04	51.0000	52.5500	51.0000	52.5500	+19.432%	3	828	+41.675%
2026-07-31	40.9000	44.0000	40.9000	44.0000	+13.754%	6	825	+69.205%
2026-07-30	39.9000	43.7000	38.6800	38.6800	-33.161%	73	825	+92.477%
2026-07-29	57.8700	57.8700	57.8700	57.8700	-1.414%	2	845	+28.650%
2026-07-28	58.7600	58.7600	58.0500	58.7000	-0.424%	17	843	+26.831%
2026-07-27	62.0000	62.0000	58.9500	58.9500	-12.950%	3	841	+26.293%
2026-07-23	67.9500	67.9500	67.7200	67.7200	-16.395%	2	840	+9.938%
2026-07-20	82.4000	82.8500	81.0000	81.0000	+0.509%	15	839	-8.086%
2026-07-17	82.8500	82.8500	76.0000	80.5900	-12.402%	158	830	-7.619%
2026-07-16	92.2500	92.2500	92.0000	92.0000	-5.184%	11	873	-19.076%
2026-07-15	89.3000	97.0300	89.3000	97.0300	+11.337%	5	863	-23.271%
2026-07-10	88.1700	88.5700	86.9600	87.1500	+38.553%	156	862	-14.573%
2026-07-09	62.9000	62.9000	62.9000	62.9000	+8.918%	1	710	+18.362%
2026-07-08	57.6500	57.9000	57.3000	57.7500	-3.990%	83	709	+28.918%
2026-07-07	55.0000	60.1500	55.0000	60.1500	+14.245%	23	645	+23.774%
2026-07-06	52.3600	52.6500	52.3600	52.6500	+5.574%	2	654	+41.406%
2026-07-02	49.7400	51.5500	48.6700	49.8700	-11.890%	135	647	+49.288%
2026-07-01	53.0000	60.6000	52.1500	56.6000	+41.323%	334	647	+31.537%
2026-06-30	39.9700	40.1800	39.1000	40.0500	+2.983%	39	624	+85.893%
2026-06-26	39.4700	39.4700	38.8900	38.8900	-3.975%	4	611	+91.437%
2026-06-25	38.0000	40.5000	38.0000	40.5000	-4.818%	19	611	+83.827%
2026-06-22	42.4500	42.5500	42.4500	42.5500	-8.887%	12	605	+74.971%
2026-06-17	46.5000	46.7000	46.5000	46.7000	-6.600%	3	606	+59.422%
2026-06-16	50.0000	50.0000	50.0000	50.0000	-0.794%	1	606	+48.900%
2026-06-15	49.6300	51.2000	49.6300	50.4000	+15.042%	55	606	+47.718%
2026-06-12	45.0000	45.0000	43.8100	43.8100	+2.480%	3	608	+69.938%
2026-06-11	41.2500	42.7500	41.2500	42.7500	-6.557%	13	607	+74.152%
2026-06-10	47.5000	47.5000	45.0000	45.7500	-7.482%	12	605	+62.732%
2026-06-09	51.1000	51.1000	49.4500	49.4500	+2.402%	10	595	+50.556%
2026-06-08	49.7500	49.7500	48.2900	48.2900	-8.887%	301	604	+54.173%
2026-06-05	54.0500	54.1000	53.0000	53.0000	-9.710%	11	405	+40.472%
2026-06-04	61.1500	61.1500	58.7000	58.7000	+1.645%	5	410	+26.831%
2026-06-03	56.6400	57.7500	56.6400	57.7500	+13.235%	3	410	+28.918%
2026-06-02	51.5000	51.5000	51.0000	51.0000	-3.042%	7	411	+45.980%
2026-06-01	53.7000	53.7200	52.4000	52.6000	-3.309%	49	406	+41.540%
2026-05-29	55.0000	55.0000	53.4600	54.4000	-3.717%	97	384	+36.857%
2026-05-28	57.5000	58.3000	56.1800	56.5000	+4.630%	76	381	+31.770%
2026-05-27	48.1600	54.0000	48.1600	54.0000	+13.924%	24	355	+37.870%
2026-05-26	47.5000	47.5000	47.4000	47.4000	+1.066%	12	335	+57.068%
2026-05-21	46.6500	46.9000	46.6500	46.9000	-1.055%	3	325	+58.742%
2026-05-20	46.0000	47.4000	46.0000	47.4000	+0.211%	18	325	+57.068%
2026-05-19	47.0000	49.0000	46.5000	47.3000	-2.815%	91	320	+57.400%
2026-05-18	48.0000	49.2000	47.5000	48.6700	-5.403%	40	320	+52.969%
2026-05-15	49.0000	51.4500	49.0000	51.4500	+1.821%	29	320	+44.704%
2026-05-14	51.2500	51.2500	50.5300	50.5300	+9.848%	4	276	+47.338%
2026-05-12	46.0000	46.0000	46.0000	46.0000	-0.022%	1	274	+61.848%
2026-05-11	45.9000	46.4000	45.6000	46.0100	-4.642%	26	274	+61.813%
2026-05-08	49.5500	49.5500	47.6000	48.2500	-3.345%	10	260	+54.301%
2026-05-07	51.5000	51.5000	49.9200	49.9200	+3.034%	2	255	+49.139%
2026-05-06	46.0000	48.4500	46.0000	48.4500	+4.418%	4	255	+53.664%
2026-05-05	45.8500	46.4000	45.4500	46.4000	-5.787%	33	255	+60.453%
2026-05-04	47.4000	50.7000	47.4000	49.2500	+1.171%	298	251	+51.168%
2026-05-01	50.0000	50.0500	48.6800	48.6800	-3.508%	5	242	+52.938%
2026-04-30	48.0000	50.4500	47.2500	50.4500	-25.037%	95	242	+47.572%
2026-04-29	66.8100	67.3000	66.8100	67.3000	-2.506%	2	195	+10.624%
2026-04-27	70.4800	70.4800	68.8700	69.0300	+0.612%	7	195	+7.852%
2026-04-24	68.3200	68.9500	68.3200	68.6100	+0.204%	7	194	+8.512%
2026-04-22	68.4700	68.4700	68.4700	68.4700	+3.601%	1	194	+8.734%
2026-04-20	69.0500	69.0500	66.0900	66.0900	-5.586%	3	195	+12.649%
2026-04-17	70.0000	70.0000	70.0000	70.0000	+6.854%	1	195	+6.357%
2026-04-16	65.5100	65.5100	65.5100	65.5100	-2.442%	1	194	+13.647%
2026-04-15	65.0000	68.7000	65.0000	67.1500	+25.985%	112	194	+10.871%
2026-04-10	53.2600	53.4700	53.2400	53.3000	-4.821%	28	99	+39.681%
2026-04-09	56.0000	56.0000	56.0000	56.0000	+14.053%	11	94	+32.946%
2026-04-08	44.9000	54.2000	44.9000	49.1000	+32.238%	6	94	+51.629%
2026-04-07	37.1300	37.1300	37.1300	37.1300	-10.206%	2	94	+100.512%
2026-04-01	41.3000	41.3500	41.3000	41.3500	+8.816%	2	94	+80.048%
2026-03-31	38.0000	38.0000	38.0000	38.0000	+14.046%	1	94	+95.921%
2026-03-30	33.1000	33.3200	33.1000	33.3200	+6.386%	5	94	+123.439%
2026-03-27	33.7500	34.3400	30.3400	31.3200	-10.258%	26	94	+137.708%
2026-03-26	40.0000	40.0000	34.9000	34.9000	-20.356%	34	92	+113.324%
2026-03-25	43.4600	43.8200	43.4600	43.8200	+1.907%	4	86	+69.900%
2026-03-24	43.0000	43.0000	43.0000	43.0000	-4.423%	1	83	+73.140%
2026-03-23	44.0500	44.9900	44.0500	44.9900	+5.685%	8	83	+65.481%
2026-03-20	42.5100	43.1000	42.5100	42.5700	-5.400%	3	83	+74.888%
2026-03-19	45.0000	45.0000	45.0000	45.0000	-4.762%	20	82	+65.444%
2026-03-18	47.3400	47.3400	47.2500	47.2500	-1.583%	2	78	+57.566%
2026-03-17	49.8500	50.0100	48.0100	48.0100	-3.980%	4	78	+55.072%
2026-03-16	52.2500	52.2500	50.0000	50.0000	+4.167%	3	77	+48.900%
2026-03-13	48.9700	48.9700	47.9000	48.0000	-16.464%	4	76	+55.104%
2026-03-11	57.4600	57.4600	57.4600	57.4600	+3.906%	1	75	+29.568%
2026-03-09	55.3000	55.3000	55.3000	55.3000	-0.861%	2	75	+34.629%
2026-03-06	54.3000	55.7800	54.3000	55.7800	-3.076%	2	73	+33.471%
2026-03-05	58.2600	58.2600	57.5500	57.5500	+0.788%	13	73	+29.366%
2026-03-03	57.1000	57.1000	57.1000	57.1000	-4.259%	1	60	+30.385%
2026-03-02	58.2800	59.6400	58.2800	59.6400	+8.535%	7	61	+24.832%
2026-02-27	55.6500	55.6500	54.8200	54.9500	-5.062%	14	54	+35.487%
2026-02-26	57.8800	57.8800	57.8800	57.8800	+2.934%	1	50	+28.628%
2026-02-24	56.4800	56.5000	56.2300	56.2300	-0.018%	8	50	+32.403%
2026-02-23	57.6000	57.6000	56.2400	56.2400	-10.928%	5	50	+32.379%
2026-02-20	63.1400	63.1400	63.1400	63.1400	+8.395%	5	50	+17.913%
2026-02-18	58.2500	58.2500	58.2500	58.2500	+4.955%	1	45	+27.811%
2026-02-17	57.3800	57.3800	55.5000	55.5000	-5.932%	3	44	+34.144%
2026-02-13	59.0000	59.0000	59.0000	59.0000	-4.422%	1	44	+26.186%
2026-02-12	64.4000	64.4000	61.7300	61.7300	-9.287%	3	44	+20.606%
2026-02-10	68.0500	68.0500	68.0500	68.0500	-0.439%	1	44	+9.405%
2026-02-09	68.5800	68.5800	68.3500	68.3500	+0.073%	2	45	+8.925%
2026-02-04	67.0000	69.6500	67.0000	68.3000	-5.806%	5	45	+9.004%
2026-02-03	72.5100	72.5100	72.5100	72.5100	-8.712%	1	43	+2.675%
2026-02-02	77.6500	79.4300	77.6500	79.4300	-9.626%	2	42	-6.270%
2026-01-30	87.8900	87.8900	87.8900	87.8900	+2.615%	30	40	-15.292%
2026-01-29	90.0000	90.0000	85.6500	85.6500	+16.896%	2	10	-13.076%
2026-01-28	73.2700	73.2700	73.2700	73.2700	-1.120%	1	11	+1.610%
2026-01-27	73.6700	74.1000	72.5000	74.1000	-1.945%	4	10	+0.472%
2026-01-26	72.1700	75.5700	72.1700	75.5700	+9.984%	4	7	-1.482%
2026-01-23	68.7100	68.7100	68.7100	68.7100	+5.643%	1	5	+8.354%
2026-01-22	58.8000	65.0400	58.8000	65.0400	+22.118%	5	4	+14.468%
2026-01-21	53.2600	53.2600	53.2600	53.2600	0.000%	1	1	+39.786%