Dark

META20281215C1480
META Dec 15 2028 1480.00 Call (META281215C01480000)
option OPRA

EOD

Sep 17, 2026

47.99+2.237%(+1.05)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	46.7500	48.4000	46.7500	47.9900	+2.237%	236	4,756	0.000%
2026-09-16	50.0000	50.0000	46.9400	46.9400	+1.514%	292	4,781	+2.237%
2026-09-15	45.3000	48.9000	44.6500	46.2400	+0.522%	50	4,813	+3.785%
2026-09-14	46.0000	46.0200	44.0000	46.0000	+7.703%	78	4,854	+4.326%
2026-09-11	46.3500	46.3500	42.3800	42.7100	+0.494%	76	4,835	+12.362%
2026-09-10	47.3000	47.3000	42.5000	42.5000	-4.709%	84	4,868	+12.918%
2026-09-09	41.2500	45.7000	39.0000	44.6000	+29.088%	163	4,905	+7.601%
2026-09-08	34.0300	36.1300	33.0000	34.5500	+3.134%	27	4,978	+38.900%
2026-09-04	31.4700	33.5000	31.4500	33.5000	+4.524%	19	4,993	+43.254%
2026-09-03	33.0000	35.1500	32.0500	32.0500	+6.126%	79	4,993	+49.735%
2026-09-02	29.0000	31.6000	29.0000	30.2000	+7.857%	59	4,989	+58.907%
2026-09-01	24.8000	29.0000	24.8000	28.0000	+1.083%	93	5,009	+71.393%
2026-08-31	27.4800	27.8000	26.9000	27.7000	-7.667%	39	5,042	+73.249%
2026-08-28	29.0900	31.3000	28.4100	30.0000	+5.634%	457	5,050	+59.967%
2026-08-27	30.0000	31.0000	27.5500	28.4000	-3.401%	30	4,909	+68.979%
2026-08-26	31.0000	32.6500	28.0500	29.4000	+2.439%	644	4,896	+63.231%
2026-08-25	28.5000	28.7000	28.0000	28.7000	+4.745%	28	4,722	+67.213%
2026-08-24	26.2000	27.7500	25.9000	27.4000	+5.385%	34	4,706	+75.146%
2026-08-21	26.0000	26.3000	25.3500	26.0000	+7.438%	57	4,708	+84.577%
2026-08-20	25.5000	25.5000	23.9800	24.2000	-2.419%	94	4,678	+98.306%
2026-08-19	23.7500	26.0000	23.4000	24.8000	+2.479%	423	4,632	+93.508%
2026-08-18	25.5000	26.0000	23.8500	24.2000	-12.000%	947	4,464	+98.306%
2026-08-17	28.5000	29.2000	26.7700	27.5000	-10.248%	371	4,342	+74.509%
2026-08-14	32.0200	32.0200	30.1400	30.6400	-6.728%	56	4,352	+56.625%
2026-08-13	31.2900	33.0000	30.6800	32.8500	+10.606%	42	4,311	+46.088%
2026-08-12	32.4600	34.0500	29.5000	29.7000	-10.000%	320	4,325	+61.582%
2026-08-11	34.5100	36.5000	33.0000	33.0000	-1.493%	58	4,246	+45.424%
2026-08-10	35.9000	37.0000	32.3000	33.5000	-1.760%	137	4,247	+43.254%
2026-08-07	36.5500	36.5500	33.8000	34.1000	-0.583%	260	4,257	+40.733%
2026-08-06	34.5000	35.5500	34.0000	34.3000	+0.088%	92	4,209	+39.913%
2026-08-05	37.4500	37.4500	31.8500	34.2700	+2.299%	217	4,198	+40.035%
2026-08-04	33.0000	34.4000	31.6200	33.5000	-2.870%	436	4,202	+43.254%
2026-08-03	29.8000	35.0500	29.7500	34.4900	+19.674%	177	4,185	+39.142%
2026-07-31	27.5500	29.1000	26.0000	28.8200	+13.420%	180	4,096	+66.516%
2026-07-30	26.0000	27.5000	24.0300	25.4100	-28.423%	595	4,047	+88.863%
2026-07-29	38.5000	38.5000	35.5000	35.5000	-6.554%	8	3,986	+35.183%
2026-07-28	38.2000	38.6500	37.9900	37.9900	-3.579%	12	3,981	+26.323%
2026-07-27	42.0500	43.0500	39.4000	39.4000	-3.313%	71	3,977	+21.802%
2026-07-24	43.4500	44.1500	40.7500	40.7500	-6.322%	122	3,977	+17.767%
2026-07-23	45.8500	45.8500	43.1500	43.5000	-11.043%	108	3,978	+10.322%
2026-07-22	50.9500	52.6400	48.9000	48.9000	-10.275%	78	3,981	-1.861%
2026-07-21	54.8000	54.8000	54.4500	54.5000	-3.025%	18	3,990	-11.945%
2026-07-20	53.5000	56.2000	53.0000	56.2000	-0.987%	1,494	3,990	-14.609%
2026-07-17	56.7000	56.9200	50.7100	56.7600	-8.452%	253	2,896	-15.451%
2026-07-16	68.0000	68.0000	61.2500	62.0000	-8.984%	14	2,886	-22.597%
2026-07-15	64.0000	68.2300	62.5500	68.1200	+13.723%	163	2,886	-29.551%
2026-07-14	59.5000	62.7900	57.2000	59.9000	-0.581%	993	2,930	-19.883%
2026-07-13	62.7100	62.9500	57.0000	60.2500	-3.600%	66	2,163	-20.349%
2026-07-10	46.7500	62.5500	46.7500	62.5000	+39.043%	558	2,199	-23.216%
2026-07-09	36.3000	45.0000	36.3000	44.9500	+22.446%	299	2,025	+6.763%
2026-07-08	38.0500	38.9900	36.5000	36.7100	-7.110%	56	1,865	+30.727%
2026-07-07	36.9100	40.1900	34.3800	39.5200	+19.216%	116	1,837	+21.432%
2026-07-06	32.0000	33.8500	31.8000	33.1500	+3.594%	81	1,852	+44.766%
2026-07-02	31.9000	33.8600	31.1500	32.0000	-10.615%	235	1,826	+49.969%
2026-07-01	30.0000	40.4000	25.6000	35.8000	+45.884%	467	1,826	+34.050%
2026-06-30	23.9700	24.7800	23.0400	24.5400	-1.840%	225	1,642	+95.558%
2026-06-29	26.6800	27.0000	24.7500	25.0000	+6.293%	66	1,668	+91.960%
2026-06-26	22.4000	25.1700	22.4000	23.5200	+3.385%	81	1,677	+104.039%
2026-06-25	24.0000	24.6500	22.5000	22.7500	-6.571%	82	1,654	+110.945%
2026-06-24	25.5600	26.2500	24.3000	24.3500	-7.238%	8	1,642	+97.084%
2026-06-23	28.0000	28.0000	24.0000	26.2500	-2.489%	37	1,639	+82.819%
2026-06-22	28.5500	29.0000	26.2500	26.9200	-7.172%	51	1,655	+78.269%
2026-06-18	27.6000	29.5100	27.6000	29.0000	+3.571%	17	1,657	+65.483%
2026-06-17	30.0000	30.8000	28.0000	28.0000	-11.280%	28	1,657	+71.393%
2026-06-16	30.9000	32.6000	30.9000	31.5600	+4.158%	42	1,657	+52.060%
2026-06-15	28.3500	32.4000	28.3500	30.3000	+14.340%	27	1,664	+58.383%
2026-06-12	27.5000	27.5000	26.0500	26.5000	-1.670%	32	1,661	+81.094%
2026-06-11	26.0000	27.0000	24.9000	26.9500	-0.148%	127	1,637	+78.071%
2026-06-10	30.8000	30.8000	26.5000	26.9900	-11.363%	66	1,604	+77.807%
2026-06-09	31.7000	31.7000	30.4500	30.4500	-3.943%	20	1,592	+57.603%
2026-06-08	32.0000	32.0000	30.6300	31.7000	-2.492%	169	1,602	+51.388%
2026-06-05	36.0000	36.0000	31.6000	32.5100	-13.514%	74	1,604	+47.616%
2026-06-04	37.9900	40.3500	37.0000	37.5900	+3.983%	161	1,587	+27.667%
2026-06-03	32.9500	39.0000	32.9500	36.1500	+12.512%	103	1,538	+32.752%
2026-06-02	34.5000	35.0000	32.0000	32.1300	-0.217%	348	1,498	+49.362%
2026-06-01	33.0000	34.5000	31.0500	32.2000	-5.294%	325	1,473	+49.037%
2026-05-29	36.0000	36.0000	32.3000	34.0000	-4.468%	39	1,463	+41.147%
2026-05-28	35.0000	36.9500	33.3000	35.5900	+2.270%	67	1,446	+34.841%
2026-05-27	28.1900	34.8000	28.0100	34.8000	+24.286%	342	1,439	+37.902%
2026-05-26	28.0000	28.3500	27.6500	28.0000	-0.639%	88	1,355	+71.393%
2026-05-22	28.0100	28.7600	25.2000	28.1800	+2.473%	11	1,327	+70.298%
2026-05-21	26.7000	28.0500	26.7000	27.5000	-0.036%	57	1,322	+74.509%
2026-05-20	27.8000	28.0000	27.0500	27.5100	-0.686%	32	1,322	+74.446%
2026-05-19	28.5000	28.5000	26.6000	27.7000	+2.974%	26	1,274	+73.249%
2026-05-18	28.0000	28.7500	26.9000	26.9000	-9.519%	16	1,274	+78.401%
2026-05-15	28.0000	29.7300	28.0000	29.7300	+2.130%	72	1,274	+61.419%
2026-05-14	30.0000	30.5000	29.0000	29.1100	-0.648%	76	1,276	+64.857%
2026-05-13	26.2000	29.5000	26.2000	29.3000	+10.566%	52	1,219	+63.788%
2026-05-12	25.8500	26.5800	25.8500	26.5000	+1.533%	4	1,219	+81.094%
2026-05-11	26.2400	27.5000	26.1000	26.1000	-6.786%	63	1,219	+83.870%
2026-05-08	29.0000	30.3000	27.5000	28.0000	-2.609%	40	1,167	+71.393%
2026-05-07	28.7600	30.2500	28.7500	28.7500	+1.770%	24	1,149	+66.922%
2026-05-06	27.0000	29.1000	27.0000	28.2500	+5.410%	34	1,153	+69.876%
2026-05-05	29.0000	29.0000	26.5000	26.8000	-8.376%	168	1,138	+79.067%
2026-05-04	28.0500	29.2500	27.7100	29.2500	+2.488%	126	1,017	+64.068%
2026-05-01	30.2500	30.2500	28.2500	28.5400	-2.193%	76	994	+68.150%
2026-04-30	31.0000	31.0000	28.0000	29.1800	-29.209%	265	994	+64.462%
2026-04-29	40.0200	41.2200	39.5200	41.2200	+3.127%	330	968	+16.424%
2026-04-28	40.8300	41.5000	39.3500	39.9700	-8.640%	556	724	+20.065%
2026-04-27	40.0000	43.7500	40.0000	43.7500	+6.086%	12	265	+9.691%
2026-04-24	38.7800	42.3900	38.7800	41.2400	+8.956%	19	263	+16.368%
2026-04-23	37.8000	38.0000	37.5500	37.8500	-6.750%	5	261	+26.790%
2026-04-22	40.5400	40.7000	40.5000	40.5900	+1.348%	4	263	+18.231%
2026-04-21	40.7000	40.7000	38.5000	40.0500	+1.418%	10	263	+19.825%
2026-04-20	40.9600	42.8000	38.8300	39.4900	-6.863%	38	256	+21.524%
2026-04-17	41.6000	44.0000	41.2200	42.4000	+6.506%	32	276	+13.184%
2026-04-16	39.0000	40.1500	39.0000	39.8100	+1.427%	4	267	+20.548%
2026-04-15	38.0100	40.2500	37.9400	39.2500	+6.369%	27	266	+22.268%
2026-04-14	32.3500	37.3000	32.3500	36.9000	+25.085%	46	266	+30.054%
2026-04-13	30.0000	30.0000	29.5000	29.5000	-3.120%	12	259	+62.678%
2026-04-10	33.0000	33.0000	29.6500	30.4500	-1.774%	22	265	+57.603%
2026-04-09	28.7600	32.0000	28.7600	31.0000	+10.517%	50	264	+54.806%
2026-04-08	23.0000	30.3000	23.0000	28.0500	+39.831%	68	272	+71.087%
2026-04-07	21.2000	21.2000	20.0000	20.0600	-7.216%	8	257	+139.232%
2026-04-06	22.7000	22.7000	21.5000	21.6200	-4.967%	55	250	+121.970%
2026-04-02	22.0000	22.7500	21.7500	22.7500	-5.208%	16	214	+110.945%
2026-04-01	23.0000	24.6100	23.0000	24.0000	+6.619%	15	214	+99.958%
2026-03-31	19.9100	22.5100	19.2000	22.5100	+22.403%	16	209	+113.194%
2026-03-30	17.6000	18.7500	17.6000	18.3900	+5.387%	12	208	+160.957%
2026-03-27	18.5000	18.5000	16.8700	17.4500	-9.351%	50	205	+175.014%
2026-03-26	21.5000	21.5000	19.0000	19.2500	-22.846%	42	192	+149.299%
2026-03-25	24.5100	24.9700	24.5100	24.9500	+3.527%	24	168	+92.345%
2026-03-24	24.9000	24.9000	23.9000	24.1000	-2.862%	8	156	+99.129%
2026-03-23	25.0000	25.5000	24.8100	24.8100	+2.521%	14	152	+93.430%
2026-03-20	24.9000	24.9000	23.9000	24.2000	-10.037%	46	153	+98.306%
2026-03-18	26.5500	26.9000	26.5500	26.9000	-1.681%	5	139	+78.401%
2026-03-17	29.0000	29.0000	27.3600	27.3600	-5.000%	6	140	+75.402%
2026-03-16	28.9800	29.0300	28.8000	28.8000	+5.688%	6	140	+66.632%
2026-03-13	27.7000	27.7000	26.1500	27.2500	-12.238%	20	140	+76.110%
2026-03-12	30.6700	31.0500	30.6700	31.0500	-3.870%	4	129	+54.557%
2026-03-11	33.0000	33.0000	32.2500	32.3000	-0.185%	7	127	+48.576%
2026-03-10	33.3100	33.6000	32.3600	32.3600	+7.152%	10	127	+48.300%
2026-03-09	30.0000	30.2000	30.0000	30.2000	-4.882%	4	129	+58.907%
2026-03-06	32.0000	32.3000	31.6000	31.7500	-9.026%	13	128	+51.150%
2026-03-05	35.1400	35.1400	33.8900	34.9000	-4.121%	9	122	+37.507%
2026-03-04	36.5100	36.7000	36.4000	36.4000	+8.787%	5	117	+31.841%
2026-03-03	33.4600	33.4600	33.4600	33.4600	-3.878%	1	114	+43.425%
2026-03-02	34.7000	34.9000	34.7000	34.8100	+8.781%	3	114	+37.863%
2026-02-27	32.5000	32.6000	32.0000	32.0000	-9.553%	7	114	+49.969%
2026-02-26	33.7500	35.4000	33.7500	35.3800	+2.254%	9	114	+35.642%
2026-02-25	32.5500	34.6000	32.5500	34.6000	+4.248%	7	113	+38.699%
2026-02-24	33.1800	33.1900	33.1800	33.1900	+1.810%	2	113	+44.592%
2026-02-23	34.0200	34.5000	32.6000	32.6000	-10.143%	16	112	+47.209%
2026-02-20	35.0100	37.2000	35.0100	36.2800	+3.895%	26	109	+32.277%
2026-02-19	34.8500	34.9200	34.8500	34.9200	+2.375%	2	95	+37.428%
2026-02-18	33.4500	34.1200	32.9200	34.1100	+1.067%	15	94	+40.692%
2026-02-17	34.0000	34.0000	32.7000	33.7500	-4.038%	8	87	+42.193%
2026-02-13	35.0000	35.7500	35.0000	35.1700	-5.533%	11	78	+36.452%
2026-02-12	37.1500	37.6000	37.1500	37.2300	-7.983%	6	78	+28.901%
2026-02-11	41.0000	41.0000	39.0000	40.4600	-0.712%	15	76	+18.611%
2026-02-10	40.4500	42.7200	40.4500	40.7500	-4.343%	19	85	+17.767%
2026-02-09	32.7500	43.5000	32.7500	42.6000	+11.373%	100	84	+12.653%
2026-02-06	38.5000	38.5800	36.0000	38.2500	-7.609%	19	26	+25.464%
2026-02-05	40.4500	42.4000	39.8000	41.4000	+4.282%	12	18	+15.918%
2026-02-04	44.0000	44.0000	39.7000	39.7000	-10.384%	14	14	+20.882%
2026-02-03	47.9000	47.9000	44.3000	44.3000	-7.108%	4	9	+8.330%
2026-02-02	48.4900	48.4900	47.2200	47.6900	-8.288%	3	6	+0.629%
2026-01-30	52.4500	52.4500	51.0300	52.0000	0.000%	6	5	-7.712%