Dark

META20281215C500
META Dec 15 2028 500.00 Call (META281215C00500000)
option OPRA

EOD

Sep 17, 2026

287.50+0.994%(+2.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	286.1400	287.5000	286.1400	287.5000	+0.994%	2	1,330	0.000%
2026-09-16	291.0500	291.0500	284.6700	284.6700	+3.089%	106	1,332	+0.994%
2026-09-15	278.3000	283.5000	276.1400	276.1400	+0.543%	8	1,437	+4.114%
2026-09-14	274.6500	274.6500	274.6500	274.6500	+4.828%	1	1,443	+4.679%
2026-09-11	269.0000	270.7300	262.0000	262.0000	+0.383%	5	1,444	+9.733%
2026-09-10	269.2700	269.2700	258.0000	261.0000	-1.880%	5	1,445	+10.153%
2026-09-09	258.6500	268.5000	253.0900	266.0000	+15.087%	103	1,449	+8.083%
2026-09-08	231.8000	234.6900	224.8000	231.1300	+2.724%	16	1,531	+24.389%
2026-09-04	223.0000	225.0000	223.0000	225.0000	-2.479%	2	1,535	+27.778%
2026-09-03	222.7500	234.0000	222.7500	230.7200	+7.537%	16	1,535	+24.610%
2026-09-02	208.9000	220.0000	208.9000	214.5500	+4.100%	17	1,549	+34.001%
2026-09-01	188.5000	206.4100	188.5000	206.1000	+4.217%	33	1,562	+39.495%
2026-08-31	201.2000	202.2700	197.0000	197.7600	-3.130%	41	1,562	+45.378%
2026-08-28	207.4500	211.4700	203.0000	204.1500	+3.629%	79	1,548	+40.828%
2026-08-27	199.0000	211.1800	197.0000	197.0000	-5.174%	24	1,555	+45.939%
2026-08-26	213.0000	213.0000	196.9500	207.7500	+4.423%	24	1,553	+38.387%
2026-08-25	196.0000	200.0000	194.6500	198.9500	+3.184%	49	1,546	+44.509%
2026-08-24	184.0000	193.6900	183.0100	192.8100	+4.414%	63	1,537	+49.111%
2026-08-21	185.5000	187.5100	184.6500	184.6600	+1.909%	45	1,502	+55.692%
2026-08-20	180.0000	181.2000	177.9500	181.2000	-1.253%	27	1,506	+58.664%
2026-08-19	178.0000	187.3000	178.0000	183.5000	+1.074%	46	1,495	+56.676%
2026-08-18	191.7500	191.7500	180.9700	181.5500	-8.006%	70	1,479	+58.359%
2026-08-17	205.5000	205.5000	195.0000	197.3500	-10.295%	15	1,432	+45.680%
2026-08-14	222.4000	222.4000	220.0000	220.0000	+2.421%	3	1,424	+30.682%
2026-08-13	212.0000	214.8000	212.0000	214.8000	+3.220%	12	1,425	+33.845%
2026-08-12	223.0000	223.0000	207.2300	208.1000	-7.696%	12	1,419	+38.155%
2026-08-11	223.0000	232.2000	223.0000	225.4500	+2.594%	10	1,414	+27.523%
2026-08-10	224.0000	231.0000	219.0000	219.7500	+1.854%	51	1,422	+30.830%
2026-08-07	215.4000	224.0000	215.4000	215.7500	-0.777%	14	1,409	+33.256%
2026-08-06	221.0000	221.0000	217.0000	217.4400	+3.711%	10	1,421	+32.220%
2026-08-05	221.0000	222.2300	209.6600	209.6600	-2.935%	14	1,420	+37.127%
2026-08-04	211.5000	216.0000	208.0000	216.0000	-1.370%	13	1,410	+33.102%
2026-08-03	218.4800	223.0000	210.0000	219.0000	+16.125%	15	1,406	+31.279%
2026-07-31	189.0000	190.6800	182.0000	188.5900	+7.840%	28	1,409	+52.447%
2026-07-30	171.0200	180.8500	170.5200	174.8800	-19.265%	243	1,403	+64.398%
2026-07-29	223.0200	223.0200	216.6100	216.6100	-3.729%	2	1,184	+32.727%
2026-07-28	225.0000	225.0000	221.8800	225.0000	-0.881%	7	1,186	+27.778%
2026-07-27	231.5000	231.5000	227.0000	227.0000	-1.732%	2	1,186	+26.652%
2026-07-24	233.0000	235.3500	231.0000	231.0000	-0.345%	87	1,184	+24.459%
2026-07-23	239.9700	239.9700	230.5000	231.8000	-8.271%	113	1,155	+24.029%
2026-07-22	256.6700	256.6700	252.7000	252.7000	-6.059%	2	1,144	+13.771%
2026-07-21	272.1200	272.1200	269.0000	269.0000	-1.128%	17	1,144	+6.877%
2026-07-20	270.2000	272.1500	270.2000	272.0700	+1.785%	27	1,155	+5.671%
2026-07-17	269.8000	272.1200	267.3000	267.3000	-6.404%	8	1,145	+7.557%
2026-07-16	292.9500	293.4000	285.5900	285.5900	-4.803%	193	1,145	+0.669%
2026-07-15	298.0000	300.0000	298.0000	300.0000	+7.143%	2	966	-4.167%
2026-07-14	280.0000	280.0000	280.0000	280.0000	-1.346%	1	968	+2.679%
2026-07-13	285.9500	286.0500	277.7000	283.8200	-0.271%	224	968	+1.297%
2026-07-10	283.1200	290.0000	281.8000	284.5900	+12.508%	32	750	+1.023%
2026-07-09	230.2000	253.4500	230.2000	252.9500	+9.478%	22	748	+13.659%
2026-07-08	227.9500	231.0500	225.8500	231.0500	-1.994%	160	727	+24.432%
2026-07-07	230.0500	237.0000	226.0000	235.7500	+5.950%	28	607	+21.951%
2026-07-06	215.6900	222.6200	212.0000	222.5100	+4.958%	7	618	+29.208%
2026-07-02	215.7900	215.7900	210.0000	212.0000	-8.510%	30	603	+35.613%
2026-07-01	225.0000	243.0700	220.9700	231.7200	+24.247%	241	603	+24.072%
2026-06-30	187.0000	187.0000	185.0000	186.5000	-3.393%	3	606	+54.155%
2026-06-29	194.8100	195.2400	191.8100	193.0500	+5.688%	127	605	+48.925%
2026-06-26	180.2900	187.1800	180.2800	182.6600	+2.606%	272	622	+57.396%
2026-06-25	183.6000	183.6000	176.7600	178.0200	-5.309%	57	658	+61.499%
2026-06-24	192.7500	195.5000	187.4800	188.0000	-2.842%	65	621	+52.926%
2026-06-23	195.0000	195.0000	193.5000	193.5000	+0.259%	2	567	+48.579%
2026-06-22	193.0000	193.0000	192.8200	193.0000	-6.288%	3	566	+48.964%
2026-06-18	197.3200	205.9500	197.3200	205.9500	+3.753%	2	560	+39.597%
2026-06-17	209.5400	209.6200	198.5000	198.5000	-8.870%	43	560	+44.836%
2026-06-16	216.2900	217.8200	216.2900	217.8200	+0.936%	2	560	+31.990%
2026-06-15	215.0000	222.0000	215.0000	215.8000	+11.450%	8	559	+33.225%
2026-06-12	199.0800	199.0800	191.4700	193.6300	-1.048%	16	559	+48.479%
2026-06-11	202.4500	202.4500	189.0000	195.6800	-2.111%	173	549	+46.924%
2026-06-10	202.9900	207.0000	199.9000	199.9000	-6.589%	24	385	+43.822%
2026-06-09	215.5800	215.5800	206.5300	214.0000	+1.273%	12	383	+34.346%
2026-06-08	212.3500	212.7500	205.1900	211.3100	-1.716%	27	379	+36.056%
2026-06-05	228.5800	228.5800	209.8900	215.0000	-11.541%	29	366	+33.721%
2026-06-04	237.8500	251.0000	237.8500	243.0500	+2.553%	6	356	+18.288%
2026-06-03	233.0000	238.2700	231.5000	237.0000	+8.071%	15	359	+21.308%
2026-06-02	221.0000	224.0000	217.9500	219.3000	-0.769%	9	356	+31.099%
2026-06-01	245.0000	245.0000	221.0000	221.0000	-7.338%	23	350	+30.090%
2026-05-29	240.0000	240.0000	234.5200	238.5000	-2.550%	11	333	+20.545%
2026-05-28	243.1700	244.7400	243.1700	244.7400	-1.047%	3	338	+17.472%
2026-05-27	228.7800	247.3300	228.7800	247.3300	+9.404%	8	339	+16.241%
2026-05-26	227.0000	227.0000	222.2700	226.0700	-0.190%	22	336	+27.173%
2026-05-22	227.4900	227.4900	225.3600	226.5000	+2.922%	8	340	+26.932%
2026-05-21	217.0000	220.0700	215.0000	220.0700	-0.421%	3	336	+30.640%
2026-05-19	222.0000	224.9500	220.8300	221.0000	-2.665%	11	336	+30.090%
2026-05-18	227.5000	227.5000	227.0000	227.0500	-2.762%	5	328	+26.624%
2026-05-15	229.5000	236.9700	229.5000	233.5000	+1.082%	5	328	+23.126%
2026-05-14	234.5000	235.0000	231.0000	231.0000	-0.892%	9	319	+24.459%
2026-05-13	220.0000	233.0800	220.0000	233.0800	+6.639%	3	319	+23.348%
2026-05-12	216.5000	220.0000	213.9500	218.5700	-0.650%	67	319	+31.537%
2026-05-11	221.4300	221.5000	219.3800	220.0000	-2.913%	5	319	+30.682%
2026-05-08	229.2000	229.2000	225.2000	226.6000	-2.738%	7	312	+26.876%
2026-05-07	234.9700	235.8400	230.9900	232.9800	+1.769%	14	309	+23.401%
2026-05-06	220.0000	231.3000	220.0000	228.9300	+2.563%	21	318	+25.584%
2026-05-05	223.5000	228.0000	221.6000	223.2100	-2.952%	18	300	+28.802%
2026-05-04	226.5000	230.0000	223.3500	230.0000	+0.437%	9	300	+25.000%
2026-05-01	230.0000	235.0000	229.0000	229.0000	-2.760%	26	273	+25.546%
2026-04-30	231.8000	235.5000	222.4500	235.5000	-15.531%	30	273	+22.081%
2026-04-29	275.0000	280.8800	275.0000	278.8000	-0.161%	7	259	+3.121%
2026-04-28	284.0000	284.0000	278.6300	279.2500	-3.038%	16	257	+2.954%
2026-04-27	284.0000	289.0000	284.0000	288.0000	+5.688%	16	259	-0.174%
2026-04-23	275.0300	275.0300	270.0000	272.5000	-4.386%	11	249	+5.505%
2026-04-22	284.9500	285.0000	284.9500	285.0000	+0.352%	4	247	+0.877%
2026-04-21	284.0000	284.0000	284.0000	284.0000	-3.072%	1	243	+1.232%
2026-04-17	291.6000	293.0000	291.5000	293.0000	+3.351%	3	243	-1.877%
2026-04-16	283.5000	283.5000	283.5000	283.5000	-0.509%	1	245	+1.411%
2026-04-15	284.6800	288.8000	284.6800	284.9500	+2.500%	15	245	+0.895%
2026-04-14	274.8400	278.0000	274.8400	278.0000	+11.200%	8	235	+3.417%
2026-04-10	251.4100	251.4100	249.9600	250.0000	-0.160%	17	229	+15.000%
2026-04-09	247.2400	253.4000	245.0000	250.4000	+6.553%	9	220	+14.816%
2026-04-08	222.0000	247.4500	220.0000	235.0000	+16.544%	11	216	+22.340%
2026-04-07	201.6400	201.6400	201.6400	201.6400	-2.240%	2	219	+42.581%
2026-04-02	196.2200	206.2700	196.2200	206.2600	-1.706%	12	217	+39.387%
2026-04-01	211.5000	220.0000	208.4200	209.8400	+3.217%	22	217	+37.009%
2026-03-31	186.9500	205.0500	186.9500	203.3000	+14.028%	46	204	+41.417%
2026-03-30	176.5000	180.1100	173.8000	178.2900	+3.850%	12	169	+61.254%
2026-03-27	183.8500	183.8500	167.9200	171.6800	-8.467%	83	162	+67.463%
2026-03-26	212.0000	212.0000	185.0000	187.5600	-16.447%	45	105	+53.284%
2026-03-25	225.0100	225.0100	223.8000	224.4800	+1.368%	5	74	+28.074%
2026-03-24	223.8600	223.8600	221.4500	221.4500	-2.659%	8	69	+29.826%
2026-03-23	227.5000	227.5000	227.5000	227.5000	+4.238%	1	69	+26.374%
2026-03-20	220.0000	220.0000	217.5000	218.2500	-4.057%	5	70	+31.730%
2026-03-19	229.1200	229.1200	227.2700	227.4800	-5.296%	14	67	+26.385%
2026-03-18	236.9100	240.2000	236.9100	240.2000	+0.083%	7	72	+19.692%
2026-03-17	240.0000	240.0000	240.0000	240.0000	-2.423%	1	65	+19.792%
2026-03-16	246.5000	246.5000	245.9600	245.9600	+4.664%	3	64	+16.889%
2026-03-13	245.0000	245.0000	235.0000	235.0000	-11.985%	7	65	+22.340%
2026-03-10	267.0000	267.0000	267.0000	267.0000	+5.847%	1	62	+7.678%
2026-03-09	252.2500	252.2500	252.2500	252.2500	-5.524%	1	61	+13.974%
2026-03-02	261.5000	268.0000	261.5000	267.0000	+3.488%	6	60	+7.678%
2026-02-27	260.0000	260.0000	258.0000	258.0000	-1.527%	3	58	+11.434%
2026-02-25	262.0000	262.0000	262.0000	262.0000	+2.967%	1	54	+9.733%
2026-02-24	253.0000	254.4500	251.6400	254.4500	+0.177%	8	54	+12.989%
2026-02-23	257.3800	257.3800	254.0000	254.0000	-6.659%	7	53	+13.189%
2026-02-20	266.8600	274.3200	266.2800	272.1200	+4.565%	12	55	+5.652%
2026-02-19	259.8700	260.2400	259.8700	260.2400	+1.367%	13	43	+10.475%
2026-02-18	255.4600	256.7300	255.4600	256.7300	+1.075%	10	41	+11.985%
2026-02-17	254.0000	254.0000	254.0000	254.0000	-5.506%	1	31	+13.189%
2026-02-12	283.0000	283.0000	268.8000	268.8000	-2.077%	2	30	+6.957%
2026-02-09	273.0000	274.5000	272.2500	274.5000	+1.292%	9	29	+4.736%
2026-02-06	262.1000	275.4000	262.1000	271.0000	-10.855%	12	28	+6.089%
2026-02-03	304.0000	304.0000	304.0000	304.0000	-6.462%	1	20	-5.428%
2026-01-30	325.0000	325.0000	325.0000	325.0000	-2.147%	1	21	-11.538%
2026-01-29	327.3700	333.5500	324.5100	332.1300	+16.129%	32	20	-13.438%
2026-01-28	286.0000	286.0000	286.0000	286.0000	+0.704%	1	14	+0.524%
2026-01-27	284.0000	284.0000	284.0000	284.0000	-1.389%	2	13	+1.232%
2026-01-26	288.0000	288.0000	288.0000	288.0000	+4.727%	2	14	-0.174%
2026-01-23	275.0000	275.0000	275.0000	275.0000	+3.895%	1	12	+4.545%
2026-01-22	257.0000	264.6900	257.0000	264.6900	+14.376%	5	11	+8.618%
2026-01-21	231.4200	231.4200	231.4200	231.4200	0.000%	6	6	+24.233%