Dark

META20281215C540
META Dec 15 2028 540.00 Call (META281215C00540000)
option OPRA

EOD

Sep 17, 2026

266.84+0.808%(+2.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	257.7300	266.8400	256.7900	266.8400	+0.808%	3	2,958	0.000%
2026-09-16	264.7000	264.7000	264.7000	264.7000	+4.213%	2	2,957	+0.808%
2026-09-15	261.0000	261.0000	254.0000	254.0000	+0.047%	14	2,957	+5.055%
2026-09-14	243.8700	253.8800	243.8700	253.8800	+4.331%	2	2,957	+5.105%
2026-09-10	243.3400	243.3400	243.3400	243.3400	-0.779%	2	2,957	+9.657%
2026-09-09	235.5000	246.9000	234.3800	245.2500	+15.591%	55	2,955	+8.803%
2026-09-08	211.5000	212.1700	211.5000	212.1700	+3.045%	2	2,963	+25.767%
2026-09-04	208.3000	208.6000	205.9000	205.9000	-1.648%	4	2,965	+29.597%
2026-09-03	215.0200	215.0200	209.3500	209.3500	+7.940%	47	2,965	+27.461%
2026-09-02	195.3500	200.8000	193.9500	193.9500	+4.838%	56	2,991	+37.582%
2026-09-01	176.5000	186.7600	176.5000	185.0000	-0.032%	4	3,005	+44.238%
2026-08-28	186.0000	192.0000	184.4600	185.0600	+2.731%	38	3,005	+44.191%
2026-08-27	184.0000	184.0000	180.1400	180.1400	-6.079%	4	3,005	+48.129%
2026-08-26	193.7500	193.7500	178.0000	191.8000	+6.692%	24	3,005	+39.124%
2026-08-25	179.7500	179.7700	177.0000	179.7700	+2.726%	4	3,003	+48.434%
2026-08-24	169.1700	175.3000	169.1700	175.0000	+3.734%	18	3,004	+52.480%
2026-08-21	165.0300	170.3100	165.0200	168.7000	+1.817%	79	3,008	+58.174%
2026-08-20	166.3400	166.6700	161.3500	165.6900	+0.115%	44	3,018	+61.048%
2026-08-19	164.0000	170.0200	162.9700	165.5000	+0.915%	42	3,018	+61.233%
2026-08-18	165.0000	170.8000	164.0000	164.0000	-8.380%	58	3,014	+62.707%
2026-08-17	186.5000	189.0000	177.7500	179.0000	-8.323%	14	2,985	+49.073%
2026-08-13	194.0000	195.4000	194.0000	195.2500	+2.763%	3	2,985	+36.666%
2026-08-12	192.8000	192.8000	187.6000	190.0000	-8.522%	30	2,986	+40.442%
2026-08-11	211.1500	211.1500	207.7000	207.7000	+3.436%	5	2,988	+28.474%
2026-08-10	201.5000	211.8000	200.8000	200.8000	+0.400%	10	2,987	+32.888%
2026-08-07	200.0000	200.0000	200.0000	200.0000	+0.604%	1	2,988	+33.420%
2026-08-06	202.5000	202.5000	198.8000	198.8000	+2.995%	4	2,989	+34.225%
2026-08-05	207.0000	207.0000	191.5800	193.0200	+1.589%	3	2,991	+38.245%
2026-08-04	192.0000	192.0000	190.0000	190.0000	-5.754%	3	2,992	+40.442%
2026-08-03	177.5000	201.7500	177.5000	201.6000	+17.380%	111	2,990	+32.361%
2026-07-31	171.5000	174.0000	162.1900	171.7500	+6.677%	36	2,980	+55.365%
2026-07-30	155.0000	163.5500	155.0000	161.0000	-23.205%	137	2,977	+65.739%
2026-07-29	201.9200	209.6500	201.9200	209.6500	-0.640%	3	2,957	+27.279%
2026-07-24	211.0000	211.0000	211.0000	211.0000	-2.666%	1	2,958	+26.464%
2026-07-23	217.2100	217.2100	216.7800	216.7800	-7.438%	2	2,957	+23.093%
2026-07-22	236.5000	236.5000	234.2000	234.2000	-6.339%	3	2,957	+13.937%
2026-07-21	250.6000	250.6000	250.0500	250.0500	+2.585%	2	2,959	+6.715%
2026-07-20	243.7500	243.7500	243.7500	243.7500	-9.420%	1	2,960	+9.473%
2026-07-16	275.0000	275.0000	269.1000	269.1000	-3.201%	2	2,960	-0.840%
2026-07-15	276.0000	278.9300	276.0000	278.0000	+5.311%	4	2,960	-4.014%
2026-07-14	262.8500	263.9800	262.8500	263.9800	-2.949%	3	2,960	+1.083%
2026-07-13	272.0000	272.0000	272.0000	272.0000	+1.387%	1	2,963	-1.897%
2026-07-10	260.2100	268.2800	260.2100	268.2800	+15.142%	24	2,963	-0.537%
2026-07-09	197.0000	233.0000	197.0000	233.0000	+5.909%	7	2,964	+14.524%
2026-07-07	207.5000	220.0000	207.5000	220.0000	+14.583%	5	2,964	+21.291%
2026-07-06	192.0000	192.0000	192.0000	192.0000	+0.392%	1	2,963	+38.979%
2026-07-02	191.2500	191.2500	191.2500	191.2500	-9.715%	1	2,963	+39.524%
2026-07-01	205.0000	216.9300	200.0000	211.8300	+24.738%	21	2,963	+25.969%
2026-06-30	167.2900	169.8200	167.2900	169.8200	+2.610%	5	2,964	+57.131%
2026-06-26	161.8500	167.2000	159.9500	165.5000	+5.093%	9	5,882	+61.233%
2026-06-25	161.4200	165.0000	157.4800	157.4800	-10.011%	3,136	2,959	+69.444%
2026-06-23	175.0000	175.0000	175.0000	175.0000	-1.431%	3	62	+52.480%
2026-06-22	177.0000	177.5400	174.2000	177.5400	-4.032%	4	62	+50.299%
2026-06-18	185.0000	185.0000	185.0000	185.0000	+0.669%	1	60	+44.238%
2026-06-17	185.7700	185.7700	183.7700	183.7700	-8.023%	2	60	+45.203%
2026-06-16	199.3000	200.0000	199.3000	199.8000	+0.347%	15	60	+33.554%
2026-06-15	197.0000	199.1100	197.0000	199.1100	+15.701%	2	56	+34.016%
2026-06-11	172.0900	172.0900	172.0900	172.0900	-5.704%	5	56	+55.058%
2026-06-10	182.5000	182.5000	182.5000	182.5000	-5.607%	1	56	+46.214%
2026-06-08	192.1500	193.3400	192.1500	193.3400	-2.844%	2	56	+38.016%
2026-06-02	199.0000	199.0000	199.0000	199.0000	-4.073%	1	55	+34.090%
2026-05-18	207.4500	207.4500	207.4500	207.4500	+8.193%	1	54	+28.629%
2026-05-12	191.7400	191.7400	191.7400	191.7400	-10.402%	1	54	+39.168%
2026-05-07	215.5000	215.5000	214.0000	214.0000	+4.355%	8	53	+24.692%
2026-05-05	205.0700	205.0700	205.0700	205.0700	-2.091%	1	45	+30.121%
2026-05-04	209.3500	209.6500	209.3500	209.4500	-0.167%	8	44	+27.400%
2026-05-01	209.8000	209.8000	209.8000	209.8000	+1.353%	1	39	+27.188%
2026-04-30	212.0000	212.0000	200.0000	207.0000	-18.182%	5	39	+28.908%
2026-04-29	253.0000	253.0000	253.0000	253.0000	-4.762%	1	37	+5.470%
2026-04-27	265.6500	265.6500	265.6500	265.6500	+0.245%	1	37	+0.448%
2026-04-24	265.0000	265.0000	265.0000	265.0000	-1.119%	1	37	+0.694%
2026-04-20	268.0000	268.0000	268.0000	268.0000	+1.496%	1	36	-0.433%
2026-04-16	264.2000	264.2000	264.0500	264.0500	+16.805%	2	37	+1.057%
2026-04-09	226.0600	226.0600	226.0600	226.0600	+21.538%	1	37	+18.039%
2026-04-07	182.0000	186.0000	182.0000	186.0000	+0.693%	2	37	+43.462%
2026-04-02	184.7200	184.7200	184.7200	184.7200	+3.921%	1	35	+44.456%
2026-03-31	174.8700	177.9000	174.8700	177.7500	+9.722%	8	35	+50.121%
2026-03-30	161.6000	162.0600	157.9100	162.0000	+4.455%	19	33	+64.716%
2026-03-27	166.6000	166.6000	153.0000	155.0900	-9.304%	16	35	+72.055%
2026-03-26	174.0400	174.0400	167.4000	171.0000	-17.927%	21	25	+56.047%
2026-03-23	208.3500	208.3500	208.3500	208.3500	-3.057%	5	6	+28.073%
2026-03-18	216.0500	216.0500	214.9200	214.9200	-3.623%	4	5	+24.158%
2026-03-16	222.9900	223.0000	222.9900	223.0000	-0.304%	2	7	+19.659%
2026-03-13	223.6800	223.6800	223.6800	223.6800	-11.238%	5	7	+19.295%
2026-03-05	252.0000	252.0000	252.0000	252.0000	+9.181%	1	3	+5.889%
2026-02-24	230.8100	230.8100	230.8100	230.8100	-0.987%	1	4	+15.610%
2026-02-23	233.1200	233.3800	233.1100	233.1100	-6.569%	4	4	+14.470%
2026-02-05	249.5000	249.5000	249.5000	249.5000	-17.744%	1	5	+6.950%
2026-01-29	302.3000	303.3200	302.3000	303.3200	+15.353%	3	4	-12.027%
2026-01-28	262.0000	262.9500	262.0000	262.9500	-0.586%	2	5	+1.479%
2026-01-26	264.5000	264.5000	264.5000	264.5000	+2.619%	2	3	+0.885%
2026-01-23	257.7500	257.7500	257.7500	257.7500	+11.373%	2	3	+3.527%
2026-01-22	231.4300	231.4300	231.4300	231.4300	0.000%	1	1	+15.301%