Dark

META20281215C300
META Dec 15 2028 300.00 Call (META281215C00300000)
option OPRA

EOD

Sep 17, 2026

425.00+2.410%(+10.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	411.5000	425.0000	411.5000	425.0000	+2.410%	5	916	0.000%
2026-09-16	423.0000	426.4500	415.0000	415.0000	+0.873%	4	916	+2.410%
2026-09-15	402.6200	416.9000	402.6200	411.4100	+0.712%	5	918	+3.303%
2026-09-14	405.0000	408.8000	398.0000	408.5000	+4.342%	14	918	+4.039%
2026-09-11	404.0000	404.0000	391.0000	391.5000	+0.902%	17	917	+8.557%
2026-09-10	390.0000	404.0000	386.7300	388.0000	-2.757%	165	907	+9.536%
2026-09-09	391.0000	400.0000	387.0500	399.0000	+10.221%	8	842	+6.516%
2026-09-08	362.0000	362.0000	362.0000	362.0000	+1.586%	1	848	+17.403%
2026-09-04	356.3500	356.3500	356.3500	356.3500	+0.949%	7	855	+19.265%
2026-09-03	350.0000	354.8500	350.0000	353.0000	+4.130%	4	855	+20.397%
2026-09-02	339.0000	339.0000	339.0000	339.0000	+4.468%	1	855	+25.369%
2026-09-01	305.8700	324.5000	305.8700	324.5000	+0.558%	3	856	+30.971%
2026-08-28	322.7000	322.7000	322.7000	322.7000	+1.214%	1	855	+31.701%
2026-08-27	318.8300	318.8300	318.8300	318.8300	-1.373%	3	856	+33.300%
2026-08-26	315.0500	325.8300	315.0500	323.2700	+2.625%	7	853	+31.469%
2026-08-25	315.0000	315.0000	315.0000	315.0000	+1.613%	3	848	+34.921%
2026-08-24	307.9000	310.0000	307.3900	310.0000	+3.333%	7	845	+37.097%
2026-08-21	299.0000	300.0000	299.0000	300.0000	+2.845%	2	846	+41.667%
2026-08-20	290.0000	291.7000	290.0000	291.7000	-3.411%	3	844	+45.698%
2026-08-19	293.2500	302.2500	293.2500	302.0000	+2.721%	8	843	+40.728%
2026-08-18	297.1500	301.9000	293.8700	294.0000	-7.036%	564	835	+44.558%
2026-08-17	325.0000	325.0000	312.9500	316.2500	-7.026%	16	370	+34.387%
2026-08-14	340.1500	340.1500	340.1500	340.1500	+4.021%	1	359	+24.945%
2026-08-12	342.1000	342.1000	326.7000	327.0000	-5.204%	25	360	+29.969%
2026-08-11	355.3000	355.3000	344.9500	344.9500	+0.789%	5	341	+23.206%
2026-08-10	350.0000	353.0000	341.6000	342.2500	+0.804%	5	338	+24.178%
2026-08-07	338.4000	339.5200	338.4000	339.5200	+0.927%	4	339	+25.177%
2026-08-06	339.5200	339.5200	336.4000	336.4000	+2.125%	2	339	+26.338%
2026-08-04	329.4000	329.4000	329.4000	329.4000	-2.466%	1	339	+29.022%
2026-08-03	341.0000	341.0000	337.7300	337.7300	+11.095%	2	338	+25.840%
2026-07-31	298.8000	304.0000	293.6000	304.0000	+7.155%	6	338	+39.803%
2026-07-30	286.0000	288.4000	281.9200	283.7000	-16.201%	54	334	+49.806%
2026-07-29	338.5500	338.5500	338.5500	338.5500	-1.756%	1	280	+25.535%
2026-07-28	345.7500	345.7500	341.5900	344.6000	-0.116%	6	279	+23.331%
2026-07-27	348.5000	348.5000	345.0000	345.0000	-3.945%	2	276	+23.188%
2026-07-24	352.0000	359.1700	352.0000	359.1700	+1.175%	3	274	+18.328%
2026-07-23	355.0000	355.0000	355.0000	355.0000	-5.610%	1	275	+19.718%
2026-07-22	378.6800	378.6800	375.9500	376.1000	-0.896%	3	274	+13.002%
2026-07-17	379.5000	379.5000	379.5000	379.5000	-6.974%	1	272	+11.989%
2026-07-14	404.0000	407.9500	404.0000	407.9500	-2.637%	2	271	+4.179%
2026-07-10	420.0000	420.0000	416.0000	419.0000	+11.436%	3	272	+1.432%
2026-07-09	335.0000	376.0000	335.0000	376.0000	+6.290%	11	274	+13.032%
2026-07-08	353.7500	353.7500	353.7500	353.7500	-2.022%	1	283	+20.141%
2026-07-07	357.9900	361.0500	357.9900	361.0500	+6.191%	17	282	+17.712%
2026-07-06	340.0000	340.0000	340.0000	340.0000	+1.675%	2	292	+25.000%
2026-07-02	351.3500	351.3500	331.5000	334.4000	-7.368%	10	293	+27.093%
2026-07-01	350.0000	367.2500	350.0000	361.0000	+16.452%	16	293	+17.729%
2026-06-30	305.5000	310.6500	304.2500	310.0000	-1.113%	8	286	+37.097%
2026-06-29	309.4900	316.0000	309.4900	313.4900	+5.927%	51	288	+35.571%
2026-06-25	307.0000	307.0000	295.7300	295.9500	-3.912%	6	244	+43.605%
2026-06-24	314.7300	314.7300	308.0000	308.0000	-1.597%	4	238	+37.987%
2026-06-23	313.0000	313.0000	313.0000	313.0000	-0.635%	2	237	+35.783%
2026-06-22	320.2500	321.5800	315.0000	315.0000	-3.374%	6	236	+34.921%
2026-06-18	321.4000	326.0000	320.0000	326.0000	+1.875%	3	234	+30.368%
2026-06-17	333.6500	333.6500	320.0000	320.0000	-7.514%	12	234	+32.813%
2026-06-16	346.0000	346.0000	346.0000	346.0000	+0.966%	6	234	+22.832%
2026-06-15	344.0000	344.0000	342.6900	342.6900	+7.198%	2	234	+24.019%
2026-06-12	312.1300	319.6800	312.1300	319.6800	-0.100%	3	232	+32.945%
2026-06-11	311.5000	320.0000	307.5100	320.0000	-3.030%	13	229	+32.813%
2026-06-10	330.0000	330.0000	330.0000	330.0000	-1.345%	1	223	+28.788%
2026-06-09	340.0000	340.0000	334.5000	334.5000	-0.363%	4	224	+27.055%
2026-06-08	335.7200	335.7200	335.7200	335.7200	-1.259%	3	223	+26.594%
2026-06-05	340.0000	340.0000	340.0000	340.0000	-8.479%	1	220	+25.000%
2026-06-04	386.0000	386.0000	371.5000	371.5000	+2.624%	3	220	+14.401%
2026-06-03	356.0000	362.0000	356.0000	362.0000	+4.928%	6	218	+17.403%
2026-06-02	352.1500	352.1500	345.0000	345.0000	-1.429%	3	216	+23.188%
2026-06-01	354.5000	355.2500	350.0000	350.0000	-5.149%	11	215	+21.429%
2026-05-29	369.0000	369.0000	369.0000	369.0000	-2.487%	1	204	+15.176%
2026-05-27	373.3200	378.4100	373.3200	378.4100	+6.594%	4	203	+12.312%
2026-05-18	355.0000	355.0000	355.0000	355.0000	-1.183%	1	203	+19.718%
2026-05-15	358.5000	359.2500	358.5000	359.2500	-1.839%	2	203	+18.302%
2026-05-14	365.9800	365.9800	365.9800	365.9800	+4.566%	1	204	+16.127%
2026-05-12	350.0000	350.0000	350.0000	350.0000	+0.865%	1	203	+21.429%
2026-05-11	347.0000	347.0000	347.0000	347.0000	-3.675%	1	203	+22.478%
2026-05-08	359.0000	360.2400	359.0000	360.2400	+0.668%	3	201	+17.977%
2026-05-06	349.0800	357.9900	349.0800	357.8500	+2.120%	13	199	+18.765%
2026-05-05	351.0000	351.0000	347.5000	350.4200	-0.037%	19	196	+21.283%
2026-05-04	350.5500	350.5500	350.5500	350.5500	-1.944%	1	178	+21.238%
2026-05-01	357.5000	357.5000	357.5000	357.5000	-1.918%	1	178	+18.881%
2026-04-30	350.0000	364.4900	350.0000	364.4900	-14.978%	16	178	+16.601%
2026-04-27	425.3500	428.7000	425.3500	428.7000	+4.612%	10	167	-0.863%
2026-04-24	400.0000	409.8000	400.0000	409.8000	+1.436%	3	167	+3.709%
2026-04-23	407.0000	412.5000	396.0000	404.0000	-3.001%	19	169	+5.198%
2026-04-21	416.5000	416.5000	416.5000	416.5000	+0.108%	1	156	+2.041%
2026-04-20	417.7900	417.7900	416.0500	416.0500	-0.467%	4	156	+2.151%
2026-04-16	418.0000	418.0000	418.0000	418.0000	-0.251%	2	153	+1.675%
2026-04-15	415.9500	419.0500	415.9500	419.0500	+11.449%	6	153	+1.420%
2026-04-10	385.0000	385.0000	373.1800	376.0000	-0.529%	26	147	+13.032%
2026-04-09	378.0000	378.0000	378.0000	378.0000	+3.562%	1	122	+12.434%
2026-04-08	365.0000	365.0000	365.0000	365.0000	+13.063%	1	123	+16.438%
2026-04-07	321.5700	322.8300	318.0000	322.8300	-2.542%	19	123	+31.648%
2026-04-01	331.2500	331.2500	331.2500	331.2500	+2.659%	1	106	+28.302%
2026-03-31	297.2300	323.0000	297.2300	322.6700	+10.883%	12	106	+31.714%
2026-03-30	291.0000	291.0000	291.0000	291.0000	+3.929%	1	96	+46.048%
2026-03-27	294.0000	294.0000	280.0000	280.0000	-7.248%	21	95	+51.786%
2026-03-26	327.0000	327.0000	301.8800	301.8800	-14.482%	57	78	+40.784%
2026-03-25	353.0000	353.0000	353.0000	353.0000	-4.595%	5	36	+20.397%
2026-03-13	370.0000	370.0000	370.0000	370.0000	-3.696%	1	31	+14.865%
2026-03-09	384.2000	384.2000	384.2000	384.2000	-3.105%	1	31	+10.619%
2026-02-26	396.5100	396.5100	396.5100	396.5100	-4.770%	1	30	+7.185%
2026-02-10	416.5000	416.5000	416.3700	416.3700	+0.330%	3	29	+2.073%
2026-02-04	415.0000	415.0000	415.0000	415.0000	+5.063%	4	26	+2.410%
2026-01-22	395.0000	395.0000	395.0000	395.0000	+8.308%	4	30	+7.595%
2026-01-21	365.0000	365.0000	364.7000	364.7000	0.000%	26	26	+16.534%