Dark

META20281215C450
META Dec 15 2028 450.00 Call (META281215C00450000)
option OPRA

EOD

Sep 17, 2026

317.54+1.652%(+5.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	317.5400	317.5400	317.5400	317.5400	+1.652%	3	199	0.000%
2026-09-16	318.0000	318.0000	312.3800	312.3800	+7.536%	2	200	+1.652%
2026-09-11	290.0000	292.2300	289.0000	290.4900	+0.293%	11	200	+9.312%
2026-09-10	290.0000	290.0000	289.6400	289.6400	-1.072%	8	200	+9.633%
2026-09-09	283.7000	294.0500	283.1500	292.7800	+11.535%	15	207	+8.457%
2026-09-08	262.5000	262.5000	262.5000	262.5000	+3.143%	1	206	+20.968%
2026-09-03	254.5000	254.5000	254.5000	254.5000	+7.497%	1	206	+24.770%
2026-09-02	236.7500	236.7500	236.7500	236.7500	+2.720%	1	206	+34.125%
2026-09-01	231.5000	232.0000	228.1000	230.4800	+2.916%	6	207	+37.773%
2026-08-31	226.1000	226.1000	223.0000	223.9500	-1.862%	5	207	+41.791%
2026-08-28	227.2400	237.2500	227.2400	228.2000	+2.793%	31	208	+39.150%
2026-08-27	225.1300	233.5100	222.0000	222.0000	-4.541%	6	192	+43.036%
2026-08-26	242.0000	242.0000	223.4200	232.5600	+5.902%	17	187	+36.541%
2026-08-25	220.0700	220.0700	219.6000	219.6000	+1.667%	2	176	+44.599%
2026-08-24	210.3300	216.0000	210.3300	216.0000	+3.547%	10	175	+47.009%
2026-08-21	210.0000	211.4900	208.6000	208.6000	+1.410%	5	165	+52.224%
2026-08-20	205.7000	205.7000	205.7000	205.7000	-2.512%	1	164	+54.370%
2026-08-19	202.5900	211.0000	202.5900	211.0000	+2.927%	7	163	+50.493%
2026-08-18	207.0000	213.1500	205.0000	205.0000	-8.413%	14	159	+54.898%
2026-08-17	233.0000	233.0000	220.0000	223.8300	-6.347%	5	150	+41.867%
2026-08-13	235.8800	240.0000	235.8800	239.0000	+2.699%	3	147	+32.862%
2026-08-12	234.9000	234.9000	232.4500	232.7200	-9.798%	5	145	+36.447%
2026-08-11	258.0000	258.0000	258.0000	258.0000	+2.178%	1	147	+23.078%
2026-08-10	252.5000	252.5000	252.5000	252.5000	+4.296%	1	147	+25.758%
2026-08-07	242.1000	242.1000	242.1000	242.1000	+2.152%	1	147	+31.161%
2026-08-05	248.2300	248.2300	237.0000	237.0000	-3.028%	3	147	+33.983%
2026-08-04	237.2500	244.4000	237.2500	244.4000	-0.549%	5	145	+29.926%
2026-08-03	246.0000	249.3500	236.0000	245.7500	+15.240%	6	144	+29.213%
2026-07-31	210.0000	213.2500	205.5000	213.2500	+8.801%	9	144	+48.905%
2026-07-30	195.0000	200.0000	195.0000	196.0000	-18.574%	30	148	+62.010%
2026-07-29	246.6200	246.6200	240.7100	240.7100	-3.477%	3	134	+31.918%
2026-07-28	249.3800	249.3800	249.3800	249.3800	-1.236%	1	136	+27.332%
2026-07-27	252.5000	252.5000	252.5000	252.5000	-3.257%	1	135	+25.758%
2026-07-23	261.0000	261.0000	261.0000	261.0000	-6.985%	1	134	+21.663%
2026-07-22	280.6000	280.6000	280.6000	280.6000	-5.522%	1	134	+13.165%
2026-07-21	297.0000	297.0000	297.0000	297.0000	-0.168%	1	134	+6.916%
2026-07-20	298.1700	298.1700	297.5000	297.5000	-1.090%	2	134	+6.736%
2026-07-17	291.0000	300.7800	290.6700	300.7800	-9.404%	6	135	+5.572%
2026-07-15	332.0000	332.0000	332.0000	332.0000	+5.935%	1	135	-4.355%
2026-07-14	312.0000	313.4000	312.0000	313.4000	-0.634%	2	135	+1.321%
2026-07-10	315.8500	320.0000	313.0000	315.4000	+14.691%	14	135	+0.679%
2026-07-09	263.5000	275.0000	263.5000	275.0000	+7.843%	2	143	+15.469%
2026-07-08	255.0000	255.0000	255.0000	255.0000	+5.498%	1	144	+24.525%
2026-07-06	241.7100	241.7100	241.7100	241.7100	+2.537%	1	144	+31.372%
2026-07-02	240.0000	240.0000	235.7300	235.7300	-9.335%	5	143	+34.705%
2026-07-01	265.7500	265.7500	260.0000	260.0000	+17.249%	6	143	+22.131%
2026-06-29	221.7500	221.7500	221.7500	221.7500	+5.610%	1	138	+43.197%
2026-06-26	200.0000	210.7800	200.0000	209.9700	+3.433%	6	138	+51.231%
2026-06-25	200.0000	203.0000	200.0000	203.0000	-7.306%	5	138	+56.424%
2026-06-24	215.7000	219.0000	215.7000	219.0000	-1.794%	2	136	+44.995%
2026-06-22	223.0000	223.0000	223.0000	223.0000	-2.094%	1	136	+42.395%
2026-06-18	223.9000	227.7700	220.0000	227.7700	+1.231%	6	134	+39.413%
2026-06-17	229.7500	229.7500	225.0000	225.0000	-10.451%	2	134	+41.129%
2026-06-16	251.2600	251.2600	251.2600	251.2600	+2.446%	1	134	+26.379%
2026-06-15	241.4600	248.0000	241.4600	245.2600	+11.381%	3	134	+29.471%
2026-06-12	224.1400	224.1400	220.2000	220.2000	-0.466%	4	134	+44.205%
2026-06-11	220.0000	221.2300	215.0000	221.2300	-1.325%	8	132	+43.534%
2026-06-10	231.0000	231.0000	224.2000	224.2000	-5.309%	2	127	+41.632%
2026-06-09	236.7700	236.7700	236.7700	236.7700	-1.346%	1	127	+34.113%
2026-06-05	255.8700	255.8700	240.0000	240.0000	-10.371%	2	127	+32.308%
2026-06-04	267.7700	267.7700	267.7700	267.7700	+3.438%	1	126	+18.587%
2026-06-03	258.8700	258.8700	258.8700	258.8700	+4.806%	2	127	+22.664%
2026-06-02	249.4400	249.4400	247.0000	247.0000	-0.564%	4	129	+28.559%
2026-06-01	260.0000	260.0000	248.4000	248.4000	-6.966%	13	126	+27.834%
2026-05-29	268.0000	268.0000	267.0000	267.0000	-2.782%	3	116	+18.929%
2026-05-28	280.0000	280.0000	274.6400	274.6400	+0.234%	4	115	+15.620%
2026-05-27	256.5000	274.0000	256.5000	274.0000	+8.894%	4	114	+15.891%
2026-05-26	251.6200	251.6200	251.6200	251.6200	+1.611%	1	112	+26.198%
2026-05-21	244.7200	247.6300	242.2500	247.6300	-1.948%	6	111	+28.232%
2026-05-20	249.0000	252.5500	249.0000	252.5500	+1.182%	4	111	+25.734%
2026-05-19	252.2000	254.9400	248.0000	249.6000	-1.344%	10	105	+27.220%
2026-05-18	253.0000	253.0000	253.0000	253.0000	-3.619%	2	105	+25.510%
2026-05-14	263.8100	263.8100	262.5000	262.5000	+7.582%	2	105	+20.968%
2026-05-13	244.0000	244.0000	244.0000	244.0000	-0.813%	11	106	+30.139%
2026-05-12	240.0000	246.0000	240.0000	246.0000	-0.606%	11	106	+29.081%
2026-05-11	247.5000	247.5000	247.5000	247.5000	-3.857%	2	106	+28.299%
2026-05-06	245.0000	262.0000	245.0000	257.4300	+1.751%	6	105	+23.350%
2026-05-04	253.0000	253.0000	253.0000	253.0000	-0.784%	2	104	+25.510%
2026-05-01	257.6300	263.0000	255.0000	255.0000	-2.601%	6	100	+24.525%
2026-04-30	257.0000	261.8100	253.3000	261.8100	-15.420%	18	100	+21.286%
2026-04-29	309.5400	309.5400	309.5400	309.5400	+2.667%	2	85	+2.584%
2026-04-23	301.5000	301.5000	301.5000	301.5000	-4.646%	1	87	+5.320%
2026-04-20	314.3500	316.7000	313.5500	316.1900	-2.033%	8	86	+0.427%
2026-04-17	322.9500	322.9500	322.7500	322.7500	+2.951%	2	83	-1.614%
2026-04-15	312.0000	313.5500	312.0000	313.5000	+9.233%	35	82	+1.289%
2026-04-14	287.0000	287.0000	287.0000	287.0000	+2.500%	1	66	+10.641%
2026-04-09	282.8000	282.8000	280.0000	280.0000	+1.615%	30	66	+13.407%
2026-04-08	273.6100	275.5500	273.6100	275.5500	+19.804%	2	43	+15.239%
2026-04-02	230.0000	230.0000	230.0000	230.0000	-3.975%	1	43	+38.061%
2026-04-01	239.5200	239.5200	239.5200	239.5200	+4.640%	1	43	+32.573%
2026-03-31	225.4500	232.0000	225.4500	228.9000	+13.881%	7	44	+38.724%
2026-03-30	200.0000	203.7500	199.3600	201.0000	+3.040%	8	41	+57.980%
2026-03-27	203.6300	203.6300	195.0700	195.0700	-11.332%	10	44	+62.783%
2026-03-26	227.6000	228.1000	220.0000	220.0000	-12.525%	5	41	+44.336%
2026-03-25	251.5000	251.5000	251.5000	251.5000	+1.004%	3	36	+26.258%
2026-03-24	249.0000	249.0000	249.0000	249.0000	-2.753%	1	33	+27.526%
2026-03-23	255.6700	256.0500	255.6700	256.0500	+3.681%	2	32	+24.015%
2026-03-20	253.2500	253.2500	246.9600	246.9600	-6.515%	7	31	+28.580%
2026-03-13	264.1700	264.1700	264.1700	264.1700	-13.102%	2	26	+20.203%
2026-03-05	307.0000	307.0000	304.0000	304.0000	+5.285%	7	24	+4.454%
2026-02-27	287.1600	288.7400	287.1600	288.7400	+2.209%	11	31	+9.974%
2026-02-24	281.0000	282.6300	281.0000	282.5000	+0.893%	14	31	+12.404%
2026-02-23	285.0000	285.0000	280.0000	280.0000	-6.937%	3	18	+13.407%
2026-02-20	300.8700	300.8700	300.8700	300.8700	+4.324%	1	17	+5.541%
2026-02-19	288.4000	288.4000	288.4000	288.4000	+3.861%	6	18	+10.104%
2026-02-18	277.6800	277.6800	277.6800	277.6800	-1.311%	1	12	+14.355%
2026-02-17	278.6600	281.3700	278.6600	281.3700	-1.013%	8	12	+12.855%
2026-02-13	281.7300	292.1000	281.7300	284.2500	-9.142%	8	16	+11.712%
2026-02-10	314.1000	314.1000	312.8500	312.8500	-2.032%	2	16	+1.499%
2026-02-09	318.0000	319.3400	318.0000	319.3400	+4.155%	9	14	-0.564%
2026-02-06	306.6000	306.6000	306.6000	306.6000	-3.926%	1	6	+3.568%
2026-02-05	319.1300	319.1300	319.1300	319.1300	+2.413%	1	5	-0.498%
2026-02-04	311.6100	311.6100	311.6100	311.6100	-9.913%	1	5	+1.903%
2026-02-02	345.9000	345.9000	345.9000	345.9000	-1.886%	1	4	-8.199%
2026-01-30	353.1500	353.1500	352.5500	352.5500	-5.190%	2	3	-9.931%
2026-01-29	371.8500	371.8500	371.8500	371.8500	+17.277%	1	3	-14.605%
2026-01-26	317.6600	317.6600	317.0700	317.0700	+3.112%	2	4	+0.148%
2026-01-23	307.4900	307.5000	307.4900	307.5000	0.000%	2	2	+3.265%