Dark

META20281215C1470
META Dec 15 2028 1470.00 Call (META281215C01470000)
option OPRA

EOD

Sep 17, 2026

48.47+1.935%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.5100	48.5100	48.4700	48.4700	+1.935%	2	270	0.000%
2026-09-16	48.5100	48.6200	47.5400	47.5500	+0.614%	7	269	+1.935%
2026-09-15	47.5500	47.5500	47.2600	47.2600	+1.963%	2	270	+2.560%
2026-09-14	45.3100	46.3500	45.3100	46.3500	+6.259%	27	269	+4.574%
2026-09-11	43.6500	43.6700	43.5100	43.6200	-3.088%	16	256	+11.119%
2026-09-09	45.4000	45.6500	45.0100	45.0100	+32.382%	8	253	+7.687%
2026-09-03	33.9000	34.0000	33.9000	34.0000	+17.444%	2	255	+42.559%
2026-09-01	29.0000	29.0000	28.9200	28.9500	-6.763%	6	255	+67.427%
2026-08-28	28.8300	31.0500	28.8300	31.0500	+10.577%	41	252	+56.103%
2026-08-27	28.0800	28.0800	28.0800	28.0800	-13.199%	1	240	+72.614%
2026-08-26	32.2000	32.3500	32.2000	32.3500	+30.707%	2	240	+49.830%
2026-08-20	24.5000	24.7500	24.5000	24.7500	-4.588%	2	239	+95.838%
2026-08-19	24.6900	25.9900	24.6900	25.9400	+6.051%	10	239	+86.854%
2026-08-18	26.0300	26.0300	24.4600	24.4600	-12.361%	15	235	+98.160%
2026-08-17	29.2500	29.4500	27.9100	27.9100	-11.733%	25	228	+73.665%
2026-08-14	33.9700	33.9700	31.5300	31.6200	+2.330%	4	225	+53.289%
2026-08-12	32.9500	32.9500	30.9000	30.9000	-16.779%	19	223	+56.861%
2026-08-11	37.1300	37.1300	37.1300	37.1300	+7.467%	1	216	+30.541%
2026-08-10	34.9100	34.9500	34.5500	34.5500	+0.641%	28	216	+40.289%
2026-08-07	34.3900	35.2500	34.3300	34.3300	-0.723%	24	215	+41.188%
2026-08-05	34.8300	34.8300	34.5800	34.5800	-1.200%	17	194	+40.168%
2026-08-03	34.8300	35.0000	34.7200	35.0000	+23.457%	43	194	+38.486%
2026-07-31	27.2800	28.3500	27.2800	28.3500	+15.338%	49	204	+70.970%
2026-07-30	24.6000	24.6000	24.5800	24.5800	-36.974%	6	158	+97.193%
2026-07-29	39.0000	39.0100	38.8500	39.0000	-10.035%	11	156	+24.282%
2026-07-27	42.9500	43.4500	42.9500	43.3500	-2.034%	6	145	+11.811%
2026-07-24	44.2000	44.2500	44.2000	44.2500	-14.161%	2	147	+9.537%
2026-07-22	51.6500	53.5400	51.5500	51.5500	-6.697%	41	147	-5.975%
2026-07-21	57.2000	57.2000	55.2500	55.2500	-3.155%	9	131	-12.271%
2026-07-20	57.0500	57.0500	57.0500	57.0500	+6.437%	16	125	-15.039%
2026-07-17	53.2500	54.0000	53.2500	53.6000	-18.479%	61	137	-9.571%
2026-07-16	65.5000	65.7500	65.5000	65.7500	-2.012%	2	109	-26.281%
2026-07-15	68.0000	68.6000	66.0000	67.1000	+11.001%	76	110	-27.765%
2026-07-14	60.8000	60.8000	60.4500	60.4500	+2.458%	4	111	-19.818%
2026-07-13	59.0000	59.0000	59.0000	59.0000	-6.572%	1	111	-17.847%
2026-07-10	57.0000	63.1500	57.0000	63.1500	+47.031%	59	112	-23.246%
2026-07-09	41.5500	42.9500	41.5500	42.9500	+4.374%	4	90	+12.852%
2026-07-07	37.2500	41.4000	35.0300	41.1500	+21.602%	9	89	+17.789%
2026-07-06	34.0000	34.0000	33.5500	33.8400	+4.187%	27	86	+43.233%
2026-07-02	32.4800	32.4800	32.4800	32.4800	-14.301%	2	82	+49.230%
2026-07-01	32.0000	38.2500	32.0000	37.9000	+53.441%	82	82	+27.889%
2026-06-30	25.0000	25.1500	24.6000	24.7000	+7.391%	6	64	+96.235%
2026-06-26	23.1200	23.1200	23.0000	23.0000	-14.498%	3	64	+110.739%
2026-06-23	26.7000	26.9000	26.4500	26.9000	-2.359%	52	62	+80.186%
2026-06-22	27.6000	27.6000	27.5500	27.5500	-13.228%	2	74	+75.935%
2026-06-15	35.0000	35.0000	31.7500	31.7500	+20.038%	3	74	+52.661%
2026-06-12	26.9000	26.9000	26.4500	26.4500	-3.114%	6	73	+83.251%
2026-06-10	29.7000	29.7000	27.1500	27.3000	-12.219%	14	70	+77.546%
2026-06-09	30.8500	31.1000	30.8500	31.1000	0.000%	2	70	+55.852%
2026-06-08	31.5500	31.5500	31.1000	31.1000	-5.758%	30	71	+55.852%
2026-06-05	36.9700	36.9700	33.0000	33.0000	-18.012%	5	63	+46.879%
2026-06-04	40.0000	40.6500	39.9800	40.2500	+9.973%	55	59	+20.422%
2026-06-03	36.0000	36.6000	36.0000	36.6000	+9.614%	9	51	+32.432%
2026-06-02	34.2900	34.2900	33.3600	33.3900	+0.724%	6	48	+45.163%
2026-06-01	32.9500	33.1500	32.9000	33.1500	+0.455%	4	42	+46.214%
2026-05-27	33.0000	33.0000	33.0000	33.0000	+16.897%	1	42	+46.879%
2026-05-26	28.4000	28.4000	28.2300	28.2300	-6.399%	8	43	+71.697%
2026-05-07	30.7000	30.7000	30.1600	30.1600	+7.714%	2	42	+60.710%
2026-05-05	28.0000	28.0000	28.0000	28.0000	-8.646%	1	43	+73.107%
2026-05-01	29.0000	30.6500	29.0000	30.6500	-24.040%	4	41	+58.140%
2026-04-29	40.2300	40.3500	40.2300	40.3500	-1.825%	2	41	+20.124%
2026-04-28	42.5000	42.5000	40.4000	41.1000	-0.725%	6	41	+17.932%
2026-04-27	41.4000	41.4000	41.4000	41.4000	+2.096%	1	40	+17.077%
2026-04-21	40.5500	40.5500	40.5500	40.5500	-4.408%	2	40	+19.531%
2026-04-17	42.4200	42.4200	42.4200	42.4200	+6.023%	2	40	+14.262%
2026-04-15	40.0100	40.0100	40.0100	40.0100	+12.863%	1	40	+21.145%
2026-04-14	35.6400	35.6400	35.4500	35.4500	+14.540%	2	39	+36.728%
2026-04-10	30.8500	31.0100	30.6100	30.9500	+7.615%	40	40	+56.607%
2026-04-08	28.7600	28.7600	28.7600	28.7600	+37.345%	1	21	+68.533%
2026-04-07	20.9400	20.9400	20.9400	20.9400	-6.560%	3	20	+131.471%
2026-04-02	22.4100	22.4100	22.4100	22.4100	-11.283%	1	19	+116.287%
2026-04-01	25.2600	25.2600	25.2600	25.2600	+35.008%	1	19	+91.884%
2026-03-30	18.7100	18.7100	18.7100	18.7100	+0.053%	1	18	+159.059%
2026-03-27	18.7000	18.7000	18.7000	18.7000	-26.724%	1	17	+159.198%
2026-03-25	25.6000	25.6000	25.5200	25.5200	-0.584%	4	16	+89.929%
2026-03-23	25.4700	25.6700	25.4700	25.6700	+3.300%	8	16	+88.820%
2026-03-20	24.8500	24.8500	24.8500	24.8500	-8.133%	2	19	+95.050%
2026-03-18	27.0500	27.0500	27.0500	27.0500	-3.012%	3	19	+79.187%
2026-03-17	27.8900	27.8900	27.8900	27.8900	+2.499%	3	22	+73.790%
2026-03-13	27.2100	27.2100	27.2100	27.2100	-18.752%	2	25	+78.133%
2026-03-10	33.4900	33.4900	33.4900	33.4900	+2.510%	3	26	+44.730%
2026-02-27	32.6700	32.6700	32.6700	32.6700	-8.743%	1	29	+48.362%
2026-02-26	34.3800	35.8000	34.3800	35.8000	+7.994%	2	28	+35.391%
2026-02-25	33.1500	33.1500	33.1500	33.1500	+0.821%	2	26	+46.214%
2026-02-23	34.6700	34.6700	32.8800	32.8800	-12.039%	2	26	+47.415%
2026-02-20	37.3800	37.3800	37.3800	37.3800	+4.853%	1	25	+29.668%
2026-02-13	35.9200	35.9200	35.6500	35.6500	-5.663%	3	23	+35.961%
2026-02-12	37.7900	37.7900	37.7900	37.7900	-13.544%	5	23	+28.261%
2026-02-09	38.8200	43.7200	38.8200	43.7100	+15.239%	9	18	+10.890%
2026-02-06	39.2800	39.2800	37.9300	37.9300	-9.583%	3	10	+27.788%
2026-02-05	40.7500	41.9500	40.7500	41.9500	-0.545%	3	7	+15.542%
2026-02-04	41.8900	42.1800	41.8900	42.1800	-5.974%	5	6	+14.912%
2026-02-03	44.8100	44.9700	44.6900	44.8600	0.000%	4	1	+8.047%