Dark

META20281215C550
META Dec 15 2028 550.00 Call (META281215C00550000)
option OPRA

EOD

Sep 17, 2026

260.00+0.955%(+2.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	260.0000	260.0000	260.0000	260.0000	+0.955%	2	970	0.000%
2026-09-16	264.0500	264.0500	256.0000	257.5400	+1.915%	228	972	+0.955%
2026-09-15	252.7000	252.7000	252.7000	252.7000	+1.413%	1	1,112	+2.889%
2026-09-14	235.0000	249.5800	235.0000	249.1800	+1.818%	10	1,112	+4.342%
2026-09-11	244.7300	244.7300	244.7300	244.7300	+4.585%	1	1,119	+6.240%
2026-09-10	242.5000	243.3900	234.0000	234.0000	-2.500%	10	1,119	+11.111%
2026-09-09	231.7500	242.6500	229.2200	240.0000	+15.385%	82	1,126	+8.333%
2026-09-08	208.9500	211.0000	206.5500	208.0000	+3.246%	7	1,137	+25.000%
2026-09-04	204.2000	204.2000	201.4600	201.4600	-1.655%	4	1,135	+29.058%
2026-09-03	198.7500	211.0000	198.7500	204.8500	+6.832%	42	1,135	+26.922%
2026-09-02	187.0000	195.8400	187.0000	191.7500	+4.781%	65	1,154	+35.593%
2026-09-01	166.0500	183.0000	166.0500	183.0000	+3.215%	14	1,134	+42.077%
2026-08-31	180.0000	180.0000	175.8400	177.3000	-1.718%	21	1,131	+46.644%
2026-08-28	187.0000	188.5000	180.3400	180.4000	+3.221%	18	1,121	+44.124%
2026-08-27	176.0000	183.5000	174.7700	174.7700	-4.083%	42	1,122	+48.767%
2026-08-26	193.5000	193.5000	173.0000	182.2100	+2.944%	50	1,108	+42.692%
2026-08-25	175.8000	177.0000	173.0000	177.0000	+3.255%	41	1,093	+46.893%
2026-08-24	165.0300	171.5000	162.0000	171.4200	+4.200%	25	1,065	+51.674%
2026-08-21	163.5000	167.7500	162.5000	164.5100	+1.330%	114	1,064	+58.045%
2026-08-20	159.0000	163.0500	157.0000	162.3500	+0.216%	33	960	+60.148%
2026-08-19	158.3500	166.5000	156.5100	162.0000	+0.621%	71	950	+60.494%
2026-08-18	165.0000	167.0000	158.6000	161.0000	-8.000%	314	893	+61.491%
2026-08-17	182.0000	183.5000	173.3100	175.0000	-9.887%	18	602	+48.571%
2026-08-13	190.6000	194.2000	189.2000	194.2000	+5.030%	28	593	+33.883%
2026-08-12	195.6200	195.6200	184.4900	184.9000	-9.309%	40	584	+40.617%
2026-08-11	208.0000	208.0000	203.0000	203.8800	-1.863%	5	568	+27.526%
2026-08-10	207.7500	207.7500	207.7500	207.7500	+5.725%	1	571	+25.150%
2026-08-07	194.0000	199.0000	193.0000	196.5000	+0.754%	8	571	+32.316%
2026-08-06	195.0300	195.0300	195.0300	195.0300	+3.218%	1	566	+33.313%
2026-08-05	195.9700	195.9700	188.9500	188.9500	-1.589%	2	566	+37.603%
2026-08-04	188.8900	192.0000	188.8900	192.0000	-1.412%	21	564	+35.417%
2026-08-03	175.0000	197.2500	175.0000	194.7500	+14.552%	21	548	+33.504%
2026-07-31	163.5600	172.0000	160.0000	170.0100	+8.425%	46	560	+52.932%
2026-07-30	150.0200	161.0000	150.0200	156.8000	-20.808%	125	559	+65.816%
2026-07-29	196.1500	200.0000	196.1500	198.0000	-1.035%	3	495	+31.313%
2026-07-28	200.0700	200.0700	200.0700	200.0700	-2.566%	1	493	+29.955%
2026-07-27	205.5800	205.5800	205.3400	205.3400	+1.153%	4	493	+26.619%
2026-07-24	206.7000	207.7000	203.0000	203.0000	-4.865%	4	493	+28.079%
2026-07-23	215.9700	215.9700	207.3700	213.3800	-7.105%	19	495	+21.848%
2026-07-22	232.2900	232.2900	229.7000	229.7000	-4.431%	3	497	+13.191%
2026-07-20	240.3500	240.3500	240.3500	240.3500	-1.334%	1	499	+8.176%
2026-07-17	239.7200	243.6000	235.7500	243.6000	-10.127%	5	498	+6.732%
2026-07-15	263.5700	275.0000	263.5700	271.0500	+5.879%	8	497	-4.077%
2026-07-14	254.0000	258.2300	254.0000	256.0000	+0.451%	35	499	+1.563%
2026-07-13	265.2300	265.2300	254.8000	254.8500	-1.332%	75	529	+2.021%
2026-07-10	249.2100	260.4000	249.2100	258.2900	+27.299%	22	548	+0.662%
2026-07-08	202.9000	202.9000	202.9000	202.9000	-4.089%	1	561	+28.142%
2026-07-07	210.0000	217.0000	210.0000	211.5500	+5.364%	3	562	+22.902%
2026-07-06	191.8000	200.7800	191.8000	200.7800	+7.369%	6	564	+29.495%
2026-07-02	198.5700	198.5700	186.5000	187.0000	-11.185%	5	560	+39.037%
2026-07-01	196.5000	215.2000	196.5000	210.5500	+24.087%	35	560	+23.486%
2026-06-30	164.7500	169.6800	162.2500	169.6800	-0.627%	9	574	+53.230%
2026-06-29	175.0000	175.0000	169.3000	170.7500	+6.234%	5	571	+52.269%
2026-06-26	154.8500	165.4000	154.8500	160.7300	+1.773%	21	570	+61.762%
2026-06-25	158.9700	163.5700	153.4700	157.9300	-5.147%	45	555	+64.630%
2026-06-24	170.5000	173.0000	165.6000	166.5000	-2.774%	78	520	+56.156%
2026-06-23	174.7000	174.7000	171.2500	171.2500	-0.759%	2	473	+51.825%
2026-06-22	179.6700	179.6700	170.0000	172.5600	-4.234%	20	474	+50.672%
2026-06-18	177.4000	180.1900	173.0000	180.1900	+1.802%	9	475	+44.292%
2026-06-17	186.7000	186.7000	177.0000	177.0000	-9.254%	14	475	+46.893%
2026-06-16	196.0000	199.0000	193.0000	195.0500	+1.854%	20	475	+33.299%
2026-06-15	191.0000	197.7500	191.0000	191.5000	+10.216%	7	486	+35.770%
2026-06-12	175.3000	175.3000	169.4700	173.7500	-0.714%	28	489	+49.640%
2026-06-11	179.7500	179.7500	166.5000	175.0000	-0.956%	22	465	+48.571%
2026-06-10	179.9900	179.9900	176.2500	176.6900	-5.513%	5	451	+47.150%
2026-06-09	191.9500	191.9500	183.0000	187.0000	-0.267%	62	450	+39.037%
2026-06-08	189.1000	189.7500	182.6800	187.5000	-2.825%	17	474	+38.667%
2026-06-05	207.3000	207.3000	187.0000	192.9500	-13.378%	13	472	+34.750%
2026-06-04	226.0000	226.5000	222.7500	222.7500	+5.021%	7	465	+16.723%
2026-06-03	209.3000	214.2000	206.6000	212.1000	+8.602%	14	464	+22.584%
2026-06-02	195.8700	201.6000	194.6000	195.3000	-0.863%	9	471	+33.129%
2026-06-01	208.9600	208.9600	197.0000	197.0000	-6.856%	18	466	+31.980%
2026-05-29	213.0000	213.5100	211.5000	211.5000	-2.490%	3	460	+22.931%
2026-05-28	226.5000	226.5000	216.5000	216.9000	-2.033%	6	459	+19.871%
2026-05-27	198.6500	221.4000	198.6500	221.4000	+11.256%	11	457	+17.435%
2026-05-26	202.0000	202.0000	199.0000	199.0000	-0.995%	2	458	+30.653%
2026-05-22	202.1000	202.1000	198.2000	201.0000	+0.344%	3	456	+29.353%
2026-05-21	193.0000	200.3100	193.0000	200.3100	+1.680%	42	459	+29.799%
2026-05-20	197.0000	197.0000	197.0000	197.0000	-0.505%	1	459	+31.980%
2026-05-19	201.0500	201.0500	198.0000	198.0000	-5.714%	8	468	+31.313%
2026-05-15	210.0000	210.0000	210.0000	210.0000	-0.474%	1	468	+23.810%
2026-05-14	212.0000	212.0000	209.7100	211.0000	+2.373%	5	467	+23.223%
2026-05-13	203.0800	207.2200	203.0000	206.1100	+4.757%	5	469	+26.146%
2026-05-12	190.0000	196.7500	189.0000	196.7500	+1.027%	16	469	+32.147%
2026-05-11	197.6500	199.0000	193.1900	194.7500	-4.930%	30	469	+33.504%
2026-05-08	205.0000	205.0000	199.9300	204.8500	-1.514%	7	447	+26.922%
2026-05-07	208.0000	208.0000	208.0000	208.0000	+1.711%	1	445	+25.000%
2026-05-06	204.5000	204.5000	204.5000	204.5000	+3.033%	1	444	+27.139%
2026-05-05	197.5000	198.4800	197.1100	198.4800	-3.341%	4	444	+30.996%
2026-05-04	198.5000	206.6500	198.5000	205.3400	+0.780%	22	443	+26.619%
2026-05-01	206.7500	206.7500	200.9500	203.7500	-1.570%	113	361	+27.607%
2026-04-30	200.0000	209.7500	198.4700	207.0000	-18.208%	33	361	+25.604%
2026-04-29	252.9500	253.8100	252.9500	253.0800	+0.269%	5	339	+2.734%
2026-04-28	253.3600	253.3600	252.4000	252.4000	-2.848%	21	341	+3.011%
2026-04-27	262.0000	263.2500	259.8000	259.8000	+3.713%	89	340	+0.077%
2026-04-24	249.3200	252.3500	249.3200	250.5000	-2.148%	7	344	+3.792%
2026-04-22	256.0000	256.0000	256.0000	256.0000	+1.266%	1	343	+1.563%
2026-04-20	259.0000	259.0000	250.0000	252.8000	-5.672%	9	343	+2.848%
2026-04-17	268.0000	268.0000	268.0000	268.0000	+4.078%	1	347	-2.985%
2026-04-16	257.5000	257.5000	257.5000	257.5000	+0.374%	1	348	+0.971%
2026-04-15	252.0000	258.9000	252.0000	256.5400	+2.616%	4	347	+1.349%
2026-04-14	241.0100	250.0000	241.0100	250.0000	+10.619%	3	346	+4.000%
2026-04-13	220.0000	226.0000	219.5000	226.0000	+3.069%	10	345	+15.044%
2026-04-10	219.4000	219.8500	219.2500	219.2700	+0.123%	8	341	+18.575%
2026-04-09	220.2500	220.2500	219.0000	219.0000	-0.273%	9	339	+18.721%
2026-04-08	210.0000	219.6000	210.0000	219.6000	+24.068%	2	332	+18.397%
2026-04-07	179.0000	179.0000	177.0000	177.0000	-2.747%	2	333	+46.893%
2026-04-02	182.0000	182.0000	182.0000	182.0000	-3.836%	1	330	+42.857%
2026-04-01	187.8600	194.4000	187.8600	189.2600	+4.132%	15	330	+37.377%
2026-03-31	168.0000	182.1000	168.0000	181.7500	+15.669%	283	321	+43.054%
2026-03-30	153.0000	157.1300	151.9700	157.1300	+3.192%	13	188	+65.468%
2026-03-27	166.2500	166.2500	148.0200	152.2700	-8.299%	17	188	+70.749%
2026-03-26	188.9000	188.9000	164.0000	166.0500	-15.281%	137	175	+56.579%
2026-03-20	203.0000	203.0000	196.0000	196.0000	-3.898%	3	64	+32.653%
2026-03-19	204.0000	204.0000	203.9500	203.9500	-2.881%	11	63	+27.482%
2026-03-18	210.0000	210.0000	210.0000	210.0000	-2.778%	1	53	+23.810%
2026-03-17	216.0000	216.0000	216.0000	216.0000	+4.646%	1	52	+20.370%
2026-03-13	218.5000	218.5000	206.4100	206.4100	-9.473%	22	51	+25.963%
2026-03-12	228.0100	228.0100	228.0100	228.0100	-3.414%	1	52	+14.030%
2026-03-11	236.0700	236.0700	236.0700	236.0700	-1.226%	4	52	+10.137%
2026-03-10	239.0000	239.0000	239.0000	239.0000	+5.991%	1	48	+8.787%
2026-03-09	220.0000	225.4900	220.0000	225.4900	-5.336%	5	48	+15.304%
2026-03-03	238.2000	238.2000	238.2000	238.2000	+4.703%	1	49	+9.152%
2026-02-27	232.3800	233.2400	227.5000	227.5000	-4.263%	11	48	+14.286%
2026-02-25	238.0000	238.0000	237.6300	237.6300	+4.471%	6	56	+9.414%
2026-02-24	227.4600	227.4600	227.4600	227.4600	-1.104%	10	56	+14.306%
2026-02-23	230.0000	230.0000	230.0000	230.0000	0.000%	1	51	+13.043%
2026-02-18	228.1800	230.0000	228.1800	230.0000	+0.913%	2	50	+13.043%
2026-02-17	225.0000	227.9200	225.0000	227.9200	-2.847%	14	50	+14.075%
2026-02-13	234.6000	234.6000	234.6000	234.6000	-1.429%	1	35	+10.827%
2026-02-12	238.0000	238.0000	238.0000	238.0000	-5.357%	1	35	+9.244%
2026-02-09	251.4700	251.4700	251.4700	251.4700	+2.825%	1	35	+3.392%
2026-02-06	240.0000	244.5600	240.0000	244.5600	-4.662%	3	35	+6.313%
2026-02-05	258.0000	258.0000	256.5200	256.5200	+1.794%	27	34	+1.357%
2026-02-04	252.0000	252.0000	252.0000	252.0000	-18.447%	1	8	+3.175%
2026-01-29	293.4500	309.0000	293.4500	309.0000	+24.401%	12	7	-15.858%
2026-01-23	248.3900	248.3900	248.3900	248.3900	+19.441%	1	15	+4.674%
2026-01-21	209.0900	209.1100	207.9600	207.9600	0.000%	15	15	+25.024%