Dark

META20281215C5
META Dec 15 2028 5.00 Call (META281215C00005000)
option OPRA

EOD

Sep 17, 2026

665.00-0.780%(-5.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	665.8500	665.8500	665.0000	665.0000	-0.780%	3	2,860	0.000%
2026-09-16	670.2300	670.2300	670.2300	670.2300	+3.499%	1	2,859	-0.780%
2026-09-09	647.5700	647.5700	647.5700	647.5700	+5.812%	1	2,858	+2.692%
2026-09-03	612.0000	612.0000	612.0000	612.0000	+7.514%	1	2,857	+8.660%
2026-08-31	569.2300	569.2300	569.2300	569.2300	+0.749%	1	2,857	+16.824%
2026-08-27	564.8000	565.0000	564.8000	565.0000	-2.653%	2	2,856	+17.699%
2026-08-26	581.5000	581.5000	580.4000	580.4000	+5.470%	7	2,856	+14.576%
2026-08-24	546.5800	550.4000	545.9000	550.3000	+0.908%	10	2,854	+20.843%
2026-08-21	545.3500	545.3500	545.3500	545.3500	+0.433%	1	2,844	+21.940%
2026-08-19	544.0000	544.0000	543.0000	543.0000	0.000%	2	2,844	+22.468%
2026-08-18	546.6200	548.5000	543.0000	543.0000	-5.729%	4	2,844	+22.468%
2026-08-17	576.0000	576.0000	576.0000	576.0000	-1.538%	1	2,842	+15.451%
2026-08-13	581.4000	585.0000	581.4000	585.0000	+1.799%	2	2,842	+13.675%
2026-08-12	578.0000	578.0000	574.6600	574.6600	-1.168%	3	2,842	+15.721%
2026-08-04	581.7500	581.7500	581.4500	581.4500	-0.622%	2	2,841	+14.369%
2026-08-03	585.3000	585.3000	585.0900	585.0900	+6.932%	16	2,841	+13.658%
2026-07-31	547.1600	547.1600	547.1600	547.1600	+3.175%	1	2,833	+21.537%
2026-07-30	530.0000	530.3200	526.1600	530.3200	-10.495%	3	2,832	+25.396%
2026-07-29	592.5000	592.5000	592.5000	592.5000	+1.570%	1	2,830	+12.236%
2026-07-28	583.4500	583.4500	583.3400	583.3400	-2.890%	2	2,830	+13.999%
2026-07-23	601.0000	601.0000	600.7000	600.7000	-3.783%	2	2,829	+10.704%
2026-07-22	624.4500	624.4500	624.3200	624.3200	-2.602%	2	2,828	+6.516%
2026-07-21	640.9600	641.0000	640.9600	641.0000	-0.929%	2	2,827	+3.744%
2026-07-20	641.0000	647.0100	641.0000	647.0100	+1.365%	2	2,826	+2.780%
2026-07-17	630.0000	646.6300	624.1600	638.3000	-3.813%	10	2,825	+4.183%
2026-07-16	666.0300	672.5600	663.6000	663.6000	-0.902%	12	2,818	+0.211%
2026-07-15	661.0000	679.6600	661.0000	669.6400	+2.374%	91	2,807	-0.693%
2026-07-14	652.6000	658.4500	652.5500	654.1100	-0.697%	7	2,807	+1.665%
2026-07-13	651.0000	658.7000	651.0000	658.7000	-0.578%	4	2,804	+0.956%
2026-07-10	666.1100	668.6300	658.3800	662.5300	+6.268%	61	2,802	+0.373%
2026-07-09	606.5000	624.0800	605.6000	623.4500	+0.857%	148	2,741	+6.665%
2026-07-07	606.0000	618.1500	606.0000	618.1500	+4.643%	5	2,594	+7.579%
2026-07-02	590.7000	590.7200	590.7000	590.7200	-3.893%	10	2,582	+12.574%
2026-07-01	599.7000	618.0000	599.7000	614.6500	+10.674%	4	2,582	+8.192%
2026-06-30	551.3100	555.3700	551.3100	555.3700	-0.871%	4	2,579	+19.740%
2026-06-29	564.0000	564.0000	560.2500	560.2500	+2.544%	5	2,576	+18.697%
2026-06-26	538.0500	552.0000	538.0500	546.3500	+0.272%	97	2,573	+21.717%
2026-06-25	546.8100	546.8100	544.8700	544.8700	-2.090%	31	2,478	+22.047%
2026-06-24	560.5000	560.8200	556.0800	556.5000	-0.497%	48	2,447	+19.497%
2026-06-23	566.2100	566.2100	557.8100	559.2800	-0.207%	289	2,406	+18.903%
2026-06-22	562.4300	563.5000	556.3900	560.4400	-1.656%	118	2,120	+18.657%
2026-06-18	568.2500	573.6600	565.1000	569.8800	+0.960%	16	1,957	+16.691%
2026-06-17	580.1800	581.9200	564.4600	564.4600	-5.790%	31	1,957	+17.812%
2026-06-16	600.0000	600.4700	598.9000	599.1500	+1.192%	4	1,957	+10.991%
2026-06-15	581.7800	595.8300	581.7800	592.0900	+5.279%	361	1,956	+12.314%
2026-06-12	566.4500	566.5000	562.4000	562.4000	+0.879%	111	1,597	+18.243%
2026-06-11	557.5000	557.5000	557.5000	557.5000	-9.950%	1	1,736	+19.283%
2026-06-04	635.0000	635.0000	619.1000	619.1000	+0.162%	3	1,737	+7.414%
2026-06-03	612.1200	618.1000	612.1200	618.1000	+2.467%	2	1,741	+7.588%
2026-06-02	603.2200	603.2200	603.2200	603.2200	-0.660%	10	1,739	+10.242%
2026-06-01	607.2300	607.2300	607.2300	607.2300	-3.424%	30	1,729	+9.514%
2026-05-29	621.6100	628.7600	621.3100	628.7600	-0.133%	12	1,699	+5.764%
2026-05-28	628.0000	629.7500	627.1000	629.6000	+0.205%	4	1,687	+5.623%
2026-05-27	606.0900	628.3100	605.5600	628.3100	+3.781%	92	1,684	+5.839%
2026-05-26	605.4200	605.4200	605.4200	605.4200	-0.140%	30	1,592	+9.841%
2026-05-22	607.9400	607.9400	605.8400	606.2700	+0.646%	62	1,566	+9.687%
2026-05-21	594.6000	604.2500	593.5400	602.3800	+0.506%	52	1,504	+10.395%
2026-05-20	596.5000	602.1800	595.4500	599.3500	+0.276%	101	1,504	+10.954%
2026-05-19	605.0400	606.4700	597.6200	597.7000	-1.691%	69	1,220	+11.260%
2026-05-18	601.0300	608.1900	601.0300	607.9800	-0.924%	62	1,220	+9.379%
2026-05-14	612.6500	618.9000	611.0300	613.6500	+1.646%	200	1,220	+8.368%
2026-05-08	603.9500	603.9500	603.7100	603.7100	-0.997%	2	1,051	+10.152%
2026-05-07	617.0000	617.0000	609.7900	609.7900	+0.036%	3	1,050	+9.054%
2026-05-06	609.5700	609.5700	609.5700	609.5700	+1.765%	2	1,049	+9.093%
2026-05-05	599.0000	599.0000	599.0000	599.0000	-1.480%	1	1,049	+11.018%
2026-05-04	608.0000	608.0000	608.0000	608.0000	-0.551%	1	1,049	+9.375%
2026-04-30	599.2600	611.3700	599.2600	611.3700	-9.292%	3	1,049	+8.772%
2026-04-27	674.0000	674.0000	674.0000	674.0000	-0.858%	4	1,048	-1.335%
2026-04-17	672.0000	680.9400	670.4700	679.8300	+1.535%	73	1,047	-2.181%
2026-04-16	667.3500	670.5000	665.8900	669.5500	+0.021%	136	975	-0.680%
2026-04-15	663.0000	670.5800	662.2700	669.4100	+2.166%	64	842	-0.659%
2026-04-14	654.2200	655.2200	653.9300	655.2200	+4.433%	60	780	+1.493%
2026-04-13	620.0400	627.4100	620.0400	627.4100	+0.126%	62	720	+5.991%
2026-04-10	625.4400	626.6200	625.4400	626.6200	-0.574%	40	661	+6.125%
2026-04-09	630.9500	630.9500	630.2400	630.2400	+3.394%	6	621	+5.515%
2026-04-08	600.3900	609.5500	593.2500	609.5500	+6.299%	463	618	+9.097%
2026-04-01	572.9300	573.4300	572.9300	573.4300	+1.593%	4	156	+15.969%
2026-03-31	565.0000	565.0000	564.4400	564.4400	+6.902%	2	155	+17.816%
2026-03-27	528.0000	528.0000	528.0000	528.0000	-11.180%	2	154	+25.947%
2026-03-25	594.4600	594.4600	594.4600	594.4600	-4.328%	2	152	+11.866%
2026-03-16	627.0600	627.5000	621.3500	621.3500	+1.617%	65	150	+7.025%
2026-03-13	622.3300	622.3300	609.9000	611.4600	-5.566%	36	85	+8.756%
2026-03-10	647.5000	647.5000	647.5000	647.5000	+2.436%	1	52	+2.703%
2026-03-09	632.1000	632.1000	632.1000	632.1000	-1.455%	1	51	+5.205%
2026-03-06	642.7700	642.7700	640.0200	641.4300	-2.287%	28	50	+3.675%
2026-03-05	657.0000	657.0000	648.3100	656.4400	+1.381%	18	22	+1.304%
2026-03-03	646.9500	648.0000	645.7500	647.5000	0.000%	7	4	+2.703%