Dark

META20281215C560
META Dec 15 2028 560.00 Call (META281215C00560000)
option OPRA

EOD

Sep 16, 2026

256.01+4.922%(+12.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	256.0100	256.0100	256.0100	256.0100	+4.922%	1	341	0.000%
2026-09-15	249.0000	249.0000	244.0000	244.0000	+0.412%	2	341	+4.922%
2026-09-14	243.0000	243.0000	243.0000	243.0000	+2.979%	1	341	+5.354%
2026-09-11	240.1200	240.1200	235.9700	235.9700	+4.144%	12	341	+8.493%
2026-09-10	237.9700	237.9700	226.5800	226.5800	-4.397%	9	346	+12.989%
2026-09-09	222.0000	237.0000	222.0000	237.0000	+16.256%	22	348	+8.021%
2026-09-08	203.8600	203.8600	203.8600	203.8600	+3.878%	1	359	+25.581%
2026-09-04	195.1000	199.2800	195.1000	196.2500	-2.046%	5	363	+30.451%
2026-09-03	202.2000	204.6600	197.0000	200.3500	+8.005%	22	363	+27.781%
2026-09-02	180.5500	191.0000	180.5500	185.5000	+4.950%	29	383	+38.011%
2026-09-01	165.7300	176.7500	165.7300	176.7500	-0.925%	6	386	+44.843%
2026-08-28	180.0000	180.0000	176.4500	178.4000	+3.957%	16	383	+43.503%
2026-08-27	172.5000	176.6400	170.8000	171.6100	-4.502%	90	380	+49.181%
2026-08-26	190.2500	190.2500	169.0200	179.7000	+5.291%	20	332	+42.465%
2026-08-25	172.1800	172.1800	169.0000	170.6700	+2.289%	15	333	+50.003%
2026-08-24	163.0000	167.5000	161.8000	166.8500	+4.008%	29	328	+53.437%
2026-08-21	162.0000	162.0500	159.0000	160.4200	+4.169%	10	317	+59.587%
2026-08-20	155.0000	155.0000	154.0000	154.0000	-3.041%	3	311	+66.240%
2026-08-19	154.5000	161.4500	154.0000	158.8300	+1.814%	30	310	+61.185%
2026-08-18	158.2500	163.5000	156.0000	156.0000	-8.772%	66	323	+64.109%
2026-08-17	186.6000	186.6000	169.0000	171.0000	-8.065%	42	264	+49.713%
2026-08-14	186.0000	186.0000	186.0000	186.0000	-2.105%	1	224	+37.640%
2026-08-13	190.0000	190.0000	190.0000	190.0000	+5.100%	1	224	+34.742%
2026-08-12	181.0000	181.0000	180.7800	180.7800	-8.697%	2	224	+41.614%
2026-08-11	198.0000	198.0000	198.0000	198.0000	+4.095%	1	223	+29.298%
2026-08-10	203.3000	203.3000	190.1900	190.2100	+3.263%	5	222	+34.593%
2026-08-05	185.0000	185.0000	184.2000	184.2000	-4.510%	3	221	+38.985%
2026-08-03	180.7800	194.4500	180.7800	192.9000	+18.286%	19	221	+32.716%
2026-07-31	163.5000	163.7500	160.1000	163.0800	+5.213%	46	221	+56.984%
2026-07-30	151.0000	155.4000	147.8500	155.0000	-20.308%	41	250	+65.168%
2026-07-29	199.0600	199.0600	193.0000	194.5000	-1.249%	12	248	+31.625%
2026-07-28	196.9600	196.9600	196.9600	196.9600	-6.040%	1	236	+29.981%
2026-07-23	213.4500	213.4500	208.7500	209.6200	-13.042%	4	236	+22.131%
2026-07-17	233.2500	241.0600	231.9200	241.0600	-5.001%	6	236	+6.202%
2026-07-16	267.3500	267.3500	253.7500	253.7500	-6.624%	2	237	+0.891%
2026-07-15	272.1000	272.1000	268.0000	271.7500	+6.841%	12	238	-5.792%
2026-07-14	254.0000	254.3500	253.7800	254.3500	+1.557%	4	228	+0.653%
2026-07-13	248.1200	250.4500	248.1200	250.4500	-2.549%	2	229	+2.220%
2026-07-10	249.5000	259.0000	249.5000	257.0000	+21.226%	9	229	-0.385%
2026-07-09	206.0300	212.0000	206.0300	212.0000	+7.478%	3	235	+20.759%
2026-07-08	206.1000	206.1000	197.2500	197.2500	+0.101%	4	235	+29.790%
2026-07-07	205.0000	205.0000	197.0500	197.0500	+5.206%	2	239	+29.921%
2026-07-06	182.5000	187.3000	181.5000	187.3000	+2.844%	6	238	+36.684%
2026-07-02	187.1500	187.1500	182.1200	182.1200	-12.526%	5	241	+40.572%
2026-07-01	191.0000	213.0000	191.0000	208.2000	+26.182%	18	241	+22.963%
2026-06-30	159.0000	165.0000	158.2000	165.0000	-0.548%	12	250	+55.158%
2026-06-29	165.8600	170.0000	165.8000	165.9100	+4.986%	7	250	+54.307%
2026-06-25	160.0000	160.0000	158.0300	158.0300	-2.751%	8	247	+62.001%
2026-06-24	167.0500	167.6500	161.8000	162.5000	-2.502%	38	240	+57.545%
2026-06-23	170.0000	172.0100	165.9200	166.6700	-1.320%	48	229	+53.603%
2026-06-22	170.0000	170.6500	165.9500	168.9000	-5.112%	18	188	+51.575%
2026-06-18	168.4700	178.0000	168.4700	178.0000	+4.002%	8	167	+43.826%
2026-06-17	172.0000	172.3000	171.1500	171.1500	-10.228%	4	167	+49.582%
2026-06-16	189.0000	192.0000	189.0000	190.6500	+1.167%	10	167	+34.283%
2026-06-15	188.0000	192.5800	188.0000	188.4500	+10.931%	4	167	+35.850%
2026-06-12	167.5600	169.8800	167.5600	169.8800	+0.224%	3	170	+50.700%
2026-06-11	166.1300	170.0000	161.2000	169.5000	-1.836%	24	167	+51.038%
2026-06-10	184.3400	184.3400	172.6100	172.6700	-4.072%	13	154	+48.265%
2026-06-09	182.8100	182.8100	180.0000	180.0000	-2.434%	4	143	+42.228%
2026-06-08	185.5000	185.5000	184.4900	184.4900	-1.977%	2	145	+38.766%
2026-06-05	203.0000	203.0000	179.9500	188.2100	-12.051%	3	143	+36.024%
2026-06-04	214.0000	214.0000	214.0000	214.0000	+4.111%	1	140	+19.631%
2026-06-03	205.1400	205.5500	203.5400	205.5500	+2.775%	5	141	+24.549%
2026-06-02	200.0000	200.0000	200.0000	200.0000	+6.383%	1	142	+28.005%
2026-05-21	188.0000	188.0000	188.0000	188.0000	-6.834%	1	141	+36.176%
2026-05-15	201.9200	201.9200	201.7900	201.7900	+5.882%	3	140	+26.870%
2026-05-11	198.2000	198.2000	190.5800	190.5800	-0.220%	2	137	+34.332%
2026-05-05	196.0000	196.0000	191.0000	191.0000	-2.357%	4	138	+34.037%
2026-05-04	195.6100	195.6100	195.6100	195.6100	+0.292%	1	139	+30.878%
2026-05-01	195.0400	195.0400	195.0400	195.0400	-3.968%	1	139	+31.260%
2026-04-30	194.0000	205.3000	194.0000	203.1000	-17.456%	14	139	+26.051%
2026-04-29	246.0500	246.0500	246.0500	246.0500	-2.939%	1	125	+4.048%
2026-04-27	253.5000	253.5000	253.5000	253.5000	-1.362%	4	125	+0.990%
2026-04-24	242.3000	257.0000	242.3000	257.0000	-1.344%	2	121	-0.385%
2026-04-17	260.5000	260.5000	260.5000	260.5000	+2.257%	1	122	-1.724%
2026-04-15	247.5000	254.7500	247.5000	254.7500	+7.945%	13	122	+0.495%
2026-04-14	234.4000	236.0000	234.4000	236.0000	+10.023%	2	116	+8.479%
2026-04-10	214.5000	214.5000	214.5000	214.5000	-4.040%	5	115	+19.352%
2026-04-09	223.5300	223.5300	223.5300	223.5300	+4.453%	1	115	+14.530%
2026-04-08	192.5500	214.0000	192.5500	214.0000	+24.419%	4	114	+19.631%
2026-04-07	176.0000	176.0000	172.0000	172.0000	-4.820%	3	113	+48.843%
2026-04-06	180.7100	180.7100	180.7100	180.7100	+3.381%	1	112	+41.669%
2026-04-02	170.5000	174.8000	169.3500	174.8000	-8.024%	10	109	+46.459%
2026-04-01	190.0000	190.0500	190.0000	190.0500	+8.167%	2	109	+34.707%
2026-03-31	166.9000	178.8000	165.4700	175.7000	+14.106%	26	109	+45.709%
2026-03-30	153.9800	153.9800	153.9800	153.9800	+5.156%	1	94	+66.262%
2026-03-27	153.7100	153.7100	145.6300	146.4300	-9.945%	35	93	+74.834%
2026-03-26	180.0000	180.0000	162.6000	162.6000	-15.436%	42	65	+57.448%
2026-03-25	192.2800	192.2800	192.2800	192.2800	+0.929%	1	35	+33.144%
2026-03-24	190.5100	190.5100	190.5100	190.5100	-0.709%	1	35	+34.381%
2026-03-20	191.8700	191.8700	191.8700	191.8700	-3.096%	1	34	+33.429%
2026-03-19	198.0000	198.0000	198.0000	198.0000	-12.000%	1	34	+29.298%
2026-02-27	225.0000	225.0000	225.0000	225.0000	-0.288%	1	34	+13.782%
2026-02-13	225.6500	225.6500	225.6500	225.6500	-10.150%	1	33	+13.454%
2026-02-11	251.2100	251.2100	251.1400	251.1400	-4.510%	2	33	+1.939%
2026-02-03	263.0000	263.0000	263.0000	263.0000	-9.357%	1	32	-2.658%
2026-01-30	290.1500	290.1500	290.1500	290.1500	-4.512%	1	31	-11.766%
2026-01-29	291.5700	303.8800	287.9500	303.8600	+48.718%	41	30	-15.747%
2026-01-21	204.3100	204.3500	204.3100	204.3200	0.000%	10	10	+25.299%