Dark

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

EOD

Jul 23, 2026

213.38-7.105%(-16.32)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	215.9700	215.9700	207.3700	213.3800	-7.105%	19	495	0.000%
2026-07-22	232.2900	232.2900	229.7000	229.7000	-4.431%	3	497	-7.105%
2026-07-20	240.3500	240.3500	240.3500	240.3500	-1.334%	1	499	-11.221%
2026-07-17	239.7200	243.6000	235.7500	243.6000	-10.127%	5	498	-12.406%
2026-07-15	263.5700	275.0000	263.5700	271.0500	+5.879%	8	497	-21.277%
2026-07-14	254.0000	258.2300	254.0000	256.0000	+0.451%	35	499	-16.648%
2026-07-13	265.2300	265.2300	254.8000	254.8500	-1.332%	75	529	-16.272%
2026-07-10	249.2100	260.4000	249.2100	258.2900	+27.299%	22	548	-17.387%
2026-07-08	202.9000	202.9000	202.9000	202.9000	-4.089%	1	561	+5.165%
2026-07-07	210.0000	217.0000	210.0000	211.5500	+5.364%	3	562	+0.865%
2026-07-06	191.8000	200.7800	191.8000	200.7800	+7.369%	6	564	+6.276%
2026-07-02	198.5700	198.5700	186.5000	187.0000	-11.185%	5	560	+14.107%
2026-07-01	196.5000	215.2000	196.5000	210.5500	+24.087%	35	560	+1.344%
2026-06-30	164.7500	169.6800	162.2500	169.6800	-0.627%	9	574	+25.754%
2026-06-29	175.0000	175.0000	169.3000	170.7500	+6.234%	5	571	+24.966%
2026-06-26	154.8500	165.4000	154.8500	160.7300	+1.773%	21	570	+32.757%
2026-06-25	158.9700	163.5700	153.4700	157.9300	-5.147%	45	555	+35.110%
2026-06-24	170.5000	173.0000	165.6000	166.5000	-2.774%	78	520	+28.156%
2026-06-23	174.7000	174.7000	171.2500	171.2500	-0.759%	2	473	+24.601%
2026-06-22	179.6700	179.6700	170.0000	172.5600	-4.234%	20	474	+23.656%
2026-06-18	177.4000	180.1900	173.0000	180.1900	+1.802%	9	475	+18.419%
2026-06-17	186.7000	186.7000	177.0000	177.0000	-9.254%	14	475	+20.554%
2026-06-16	196.0000	199.0000	193.0000	195.0500	+1.854%	20	475	+9.398%
2026-06-15	191.0000	197.7500	191.0000	191.5000	+10.216%	7	486	+11.426%
2026-06-12	175.3000	175.3000	169.4700	173.7500	-0.714%	28	489	+22.809%
2026-06-11	179.7500	179.7500	166.5000	175.0000	-0.956%	22	465	+21.931%
2026-06-10	179.9900	179.9900	176.2500	176.6900	-5.513%	5	451	+20.765%
2026-06-09	191.9500	191.9500	183.0000	187.0000	-0.267%	62	450	+14.107%
2026-06-08	189.1000	189.7500	182.6800	187.5000	-2.825%	17	474	+13.803%
2026-06-05	207.3000	207.3000	187.0000	192.9500	-13.378%	13	472	+10.588%
2026-06-04	226.0000	226.5000	222.7500	222.7500	+5.021%	7	465	-4.207%
2026-06-03	209.3000	214.2000	206.6000	212.1000	+8.602%	14	464	+0.603%
2026-06-02	195.8700	201.6000	194.6000	195.3000	-0.863%	9	471	+9.258%
2026-06-01	208.9600	208.9600	197.0000	197.0000	-6.856%	18	466	+8.315%
2026-05-29	213.0000	213.5100	211.5000	211.5000	-2.490%	3	460	+0.889%
2026-05-28	226.5000	226.5000	216.5000	216.9000	-2.033%	6	459	-1.623%
2026-05-27	198.6500	221.4000	198.6500	221.4000	+11.256%	11	457	-3.622%
2026-05-26	202.0000	202.0000	199.0000	199.0000	-0.995%	2	458	+7.226%
2026-05-22	202.1000	202.1000	198.2000	201.0000	+0.344%	3	456	+6.159%
2026-05-21	193.0000	200.3100	193.0000	200.3100	+1.680%	42	459	+6.525%
2026-05-20	197.0000	197.0000	197.0000	197.0000	-0.505%	1	459	+8.315%
2026-05-19	201.0500	201.0500	198.0000	198.0000	-5.714%	8	468	+7.768%
2026-05-15	210.0000	210.0000	210.0000	210.0000	-0.474%	1	468	+1.610%
2026-05-14	212.0000	212.0000	209.7100	211.0000	+2.373%	5	467	+1.128%
2026-05-13	203.0800	207.2200	203.0000	206.1100	+4.757%	5	469	+3.527%
2026-05-12	190.0000	196.7500	189.0000	196.7500	+1.027%	16	469	+8.452%
2026-05-11	197.6500	199.0000	193.1900	194.7500	-4.930%	30	469	+9.566%
2026-05-08	205.0000	205.0000	199.9300	204.8500	-1.514%	7	447	+4.164%
2026-05-07	208.0000	208.0000	208.0000	208.0000	+1.711%	1	445	+2.587%
2026-05-06	204.5000	204.5000	204.5000	204.5000	+3.033%	1	444	+4.342%
2026-05-05	197.5000	198.4800	197.1100	198.4800	-3.341%	4	444	+7.507%
2026-05-04	198.5000	206.6500	198.5000	205.3400	+0.780%	22	443	+3.915%
2026-05-01	206.7500	206.7500	200.9500	203.7500	-1.570%	113	361	+4.726%
2026-04-30	200.0000	209.7500	198.4700	207.0000	-18.208%	33	361	+3.082%
2026-04-29	252.9500	253.8100	252.9500	253.0800	+0.269%	5	339	-15.687%
2026-04-28	253.3600	253.3600	252.4000	252.4000	-2.848%	21	341	-15.460%
2026-04-27	262.0000	263.2500	259.8000	259.8000	+3.713%	89	340	-17.868%
2026-04-24	249.3200	252.3500	249.3200	250.5000	-2.148%	7	344	-14.818%
2026-04-22	256.0000	256.0000	256.0000	256.0000	+1.266%	1	343	-16.648%
2026-04-20	259.0000	259.0000	250.0000	252.8000	-5.672%	9	343	-15.593%
2026-04-17	268.0000	268.0000	268.0000	268.0000	+4.078%	1	347	-20.381%
2026-04-16	257.5000	257.5000	257.5000	257.5000	+0.374%	1	348	-17.134%
2026-04-15	252.0000	258.9000	252.0000	256.5400	+2.616%	4	347	-16.824%
2026-04-14	241.0100	250.0000	241.0100	250.0000	+10.619%	3	346	-14.648%
2026-04-13	220.0000	226.0000	219.5000	226.0000	+3.069%	10	345	-5.584%
2026-04-10	219.4000	219.8500	219.2500	219.2700	+0.123%	8	341	-2.686%
2026-04-09	220.2500	220.2500	219.0000	219.0000	-0.273%	9	339	-2.566%
2026-04-08	210.0000	219.6000	210.0000	219.6000	+24.068%	2	332	-2.832%
2026-04-07	179.0000	179.0000	177.0000	177.0000	-2.747%	2	333	+20.554%
2026-04-02	182.0000	182.0000	182.0000	182.0000	-3.836%	1	330	+17.242%
2026-04-01	187.8600	194.4000	187.8600	189.2600	+4.132%	15	330	+12.744%
2026-03-31	168.0000	182.1000	168.0000	181.7500	+15.669%	283	321	+17.403%
2026-03-30	153.0000	157.1300	151.9700	157.1300	+3.192%	13	188	+35.798%
2026-03-27	166.2500	166.2500	148.0200	152.2700	-8.299%	17	188	+40.133%
2026-03-26	188.9000	188.9000	164.0000	166.0500	-15.281%	137	175	+28.503%
2026-03-20	203.0000	203.0000	196.0000	196.0000	-3.898%	3	64	+8.867%
2026-03-19	204.0000	204.0000	203.9500	203.9500	-2.881%	11	63	+4.624%
2026-03-18	210.0000	210.0000	210.0000	210.0000	-2.778%	1	53	+1.610%
2026-03-17	216.0000	216.0000	216.0000	216.0000	+4.646%	1	52	-1.213%
2026-03-13	218.5000	218.5000	206.4100	206.4100	-9.473%	22	51	+3.377%
2026-03-12	228.0100	228.0100	228.0100	228.0100	-3.414%	1	52	-6.416%
2026-03-11	236.0700	236.0700	236.0700	236.0700	-1.226%	4	52	-9.612%
2026-03-10	239.0000	239.0000	239.0000	239.0000	+5.991%	1	48	-10.720%
2026-03-09	220.0000	225.4900	220.0000	225.4900	-5.336%	5	48	-5.371%
2026-03-03	238.2000	238.2000	238.2000	238.2000	+4.703%	1	49	-10.420%
2026-02-27	232.3800	233.2400	227.5000	227.5000	-4.263%	11	48	-6.207%
2026-02-25	238.0000	238.0000	237.6300	237.6300	+4.471%	6	56	-10.205%
2026-02-24	227.4600	227.4600	227.4600	227.4600	-1.104%	10	56	-6.190%
2026-02-23	230.0000	230.0000	230.0000	230.0000	0.000%	1	51	-7.226%
2026-02-18	228.1800	230.0000	228.1800	230.0000	+0.913%	2	50	-7.226%
2026-02-17	225.0000	227.9200	225.0000	227.9200	-2.847%	14	50	-6.379%
2026-02-13	234.6000	234.6000	234.6000	234.6000	-1.429%	1	35	-9.045%
2026-02-12	238.0000	238.0000	238.0000	238.0000	-5.357%	1	35	-10.345%
2026-02-09	251.4700	251.4700	251.4700	251.4700	+2.825%	1	35	-15.147%
2026-02-06	240.0000	244.5600	240.0000	244.5600	-4.662%	3	35	-12.749%
2026-02-05	258.0000	258.0000	256.5200	256.5200	+1.794%	27	34	-16.817%
2026-02-04	252.0000	252.0000	252.0000	252.0000	-18.447%	1	8	-15.325%
2026-01-29	293.4500	309.0000	293.4500	309.0000	+24.401%	12	7	-30.945%
2026-01-23	248.3900	248.3900	248.3900	248.3900	+19.441%	1	15	-14.095%
2026-01-21	209.0900	209.1100	207.9600	207.9600	0.000%	15	15	+2.606%