Dark

META20281215C570
META Dec 15 2028 570.00 Call (META281215C00570000)
option OPRA

EOD

Sep 16, 2026

244.50+2.645%(+6.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	252.8200	252.8200	244.5000	244.5000	+2.645%	12	561	0.000%
2026-09-15	242.0000	242.0000	238.2000	238.2000	-0.335%	4	564	+2.645%
2026-09-14	237.7900	239.0000	237.7900	239.0000	+4.094%	6	568	+2.301%
2026-09-10	221.0500	229.6000	221.0500	229.6000	+0.175%	5	569	+6.490%
2026-09-09	224.5000	230.9500	224.5000	229.2000	+16.641%	9	574	+6.675%
2026-09-08	201.0000	202.5000	196.5000	196.5000	+0.255%	7	579	+24.427%
2026-09-04	194.5000	196.0000	194.5000	196.0000	+0.513%	2	577	+24.745%
2026-09-03	200.2500	200.2500	193.5700	195.0000	+5.949%	3	577	+25.385%
2026-09-02	179.5000	187.0000	178.5000	184.0500	+4.962%	11	579	+32.844%
2026-09-01	157.8800	175.3500	157.8800	175.3500	+3.329%	13	579	+39.435%
2026-08-31	168.2500	169.7000	167.5000	169.7000	-1.891%	12	582	+44.078%
2026-08-28	178.5000	181.6500	172.3500	172.9700	+1.747%	80	574	+41.354%
2026-08-27	169.1600	179.8400	167.5000	170.0000	-3.841%	54	555	+43.824%
2026-08-26	179.0000	180.3000	166.7500	176.7900	+5.232%	13	525	+38.300%
2026-08-25	168.3700	168.3700	164.4400	168.0000	+2.327%	9	523	+45.536%
2026-08-24	158.0200	164.1900	158.0200	164.1800	+4.573%	15	525	+48.922%
2026-08-21	156.8500	157.0000	156.1100	157.0000	+4.834%	3	525	+55.732%
2026-08-20	153.0000	153.0000	149.7600	149.7600	-2.942%	13	524	+63.261%
2026-08-19	152.0000	154.3000	152.0000	154.3000	-1.494%	2	516	+58.458%
2026-08-18	154.5000	156.6400	152.2500	156.6400	-6.333%	44	515	+56.090%
2026-08-17	174.9000	175.0500	165.0000	167.2300	-8.617%	39	511	+46.206%
2026-08-14	183.0000	183.0000	183.0000	183.0000	+0.274%	1	488	+33.607%
2026-08-13	182.5000	182.5000	182.5000	182.5000	+3.399%	1	489	+33.973%
2026-08-12	180.7500	180.7500	176.5000	176.5000	-6.663%	7	490	+38.527%
2026-08-10	189.7100	194.0000	188.0000	189.1000	-0.563%	4	486	+29.297%
2026-08-07	190.1700	190.1700	190.1700	190.1700	+0.089%	1	485	+28.569%
2026-08-06	190.0000	190.0000	190.0000	190.0000	+5.702%	1	486	+28.684%
2026-08-05	187.9200	187.9200	179.7500	179.7500	+1.040%	2	487	+36.022%
2026-08-04	181.7000	181.7000	177.4200	177.9000	-5.668%	4	487	+37.437%
2026-08-03	172.7600	190.0000	172.7600	188.5900	+17.173%	12	483	+29.646%
2026-07-31	160.9500	160.9500	160.9500	160.9500	+8.384%	1	476	+51.911%
2026-07-30	146.9000	148.5000	146.9000	148.5000	-20.140%	6	475	+64.646%
2026-07-29	188.9500	193.7000	185.9500	185.9500	-3.867%	3	473	+31.487%
2026-07-28	193.9500	193.9500	193.4300	193.4300	-0.139%	2	472	+26.402%
2026-07-27	193.7000	193.7000	193.7000	193.7000	-2.305%	1	472	+26.226%
2026-07-24	197.5000	198.2700	197.5000	198.2700	-4.217%	3	471	+23.317%
2026-07-23	208.4200	208.4200	207.0000	207.0000	-6.280%	3	472	+18.116%
2026-07-22	220.8700	220.8700	220.8700	220.8700	-6.097%	1	471	+10.699%
2026-07-21	235.2100	235.2100	235.2100	235.2100	+3.448%	1	471	+3.950%
2026-07-17	227.3700	227.3700	227.3700	227.3700	-11.256%	5	472	+7.534%
2026-07-16	256.2100	256.2100	256.2100	256.2100	-4.131%	1	475	-4.570%
2026-07-15	267.2500	267.2500	267.2500	267.2500	+7.980%	71	475	-8.513%
2026-07-14	247.5000	247.5000	247.5000	247.5000	+0.651%	1	441	-1.212%
2026-07-13	245.9000	245.9000	245.9000	245.9000	-0.445%	1	441	-0.569%
2026-07-10	244.0000	253.9200	244.0000	247.0000	+14.777%	23	441	-1.012%
2026-07-09	184.3500	216.0200	179.5000	215.2000	+10.229%	9	441	+13.615%
2026-07-08	191.5000	195.2300	191.5000	195.2300	-4.766%	5	442	+25.237%
2026-07-07	200.0000	205.0000	200.0000	205.0000	+8.197%	2	441	+19.268%
2026-07-06	186.0000	190.0000	180.5500	189.4700	+5.849%	7	442	+29.044%
2026-07-02	181.2400	181.9000	179.0000	179.0000	-10.857%	15	436	+36.592%
2026-07-01	189.9700	208.0000	189.9700	200.8000	+26.289%	26	436	+21.763%
2026-06-30	160.7000	160.7000	157.3500	159.0000	-3.636%	4	454	+53.774%
2026-06-29	165.0000	165.0000	165.0000	165.0000	+10.582%	1	452	+48.182%
2026-06-25	153.0000	155.6200	148.0000	149.2100	-5.563%	14	451	+63.863%
2026-06-24	160.9500	164.9700	158.0000	158.0000	-4.242%	657	463	+54.747%
2026-06-23	167.9000	167.9000	162.8000	165.0000	+0.555%	5	962	+48.182%
2026-06-22	169.0000	171.3000	162.5700	164.0900	-5.831%	177	959	+49.004%
2026-06-18	164.0000	174.2500	164.0000	174.2500	+3.720%	162	639	+40.316%
2026-06-17	174.6500	174.6500	168.0000	168.0000	-9.992%	12	639	+45.536%
2026-06-16	192.5100	192.5100	186.4000	186.6500	+1.303%	28	639	+30.994%
2026-06-15	180.4500	186.1200	179.0000	184.2500	+10.661%	10	638	+32.700%
2026-06-12	166.9300	171.7500	162.9000	166.5000	-0.615%	22	638	+46.847%
2026-06-11	168.1500	168.4000	158.9000	167.5300	-0.280%	444	631	+45.944%
2026-06-10	171.0000	171.0000	167.7500	168.0000	-4.110%	7	213	+45.536%
2026-06-09	175.2000	175.2000	175.2000	175.2000	-3.204%	1	208	+39.555%
2026-06-08	180.5500	181.0000	179.9400	181.0000	+1.050%	7	208	+35.083%
2026-06-05	178.0500	179.1200	178.0500	179.1200	-16.432%	2	204	+36.501%
2026-06-04	214.3400	214.3400	214.3400	214.3400	+10.999%	1	204	+14.071%
2026-06-02	193.1000	193.1000	193.1000	193.1000	+1.632%	3	204	+26.618%
2026-06-01	194.2000	194.2000	190.0000	190.0000	-9.524%	2	204	+28.684%
2026-05-27	204.0000	210.0000	204.0000	210.0000	+11.052%	5	203	+16.429%
2026-05-20	189.0000	189.1000	189.0000	189.1000	-0.442%	2	204	+29.297%
2026-05-18	193.3200	193.3200	189.9400	189.9400	-4.792%	4	205	+28.725%
2026-05-14	199.5000	199.5000	199.5000	199.5000	+5.583%	1	205	+22.556%
2026-05-13	188.9500	188.9500	188.9500	188.9500	+1.043%	1	206	+29.399%
2026-05-12	187.0000	187.0000	187.0000	187.0000	+1.575%	1	206	+30.749%
2026-05-11	185.3700	186.6100	184.0000	184.1000	-4.364%	15	206	+32.808%
2026-05-08	192.5000	192.5000	192.5000	192.5000	-2.507%	1	212	+27.013%
2026-05-07	197.8100	197.8100	197.4500	197.4500	-0.378%	2	211	+23.829%
2026-05-06	186.0000	198.2000	186.0000	198.2000	+6.330%	66	211	+23.360%
2026-05-05	186.4000	186.4000	186.4000	186.4000	-2.922%	1	194	+31.170%
2026-05-04	190.7400	192.0100	190.7400	192.0100	-0.125%	2	195	+27.337%
2026-05-01	199.0000	200.0000	192.2500	192.2500	+1.184%	30	172	+27.178%
2026-04-30	196.5000	196.5000	187.4200	190.0000	-21.811%	4	172	+28.684%
2026-04-29	243.0000	243.0000	243.0000	243.0000	+1.002%	3	170	+0.617%
2026-04-28	240.5900	240.5900	240.5900	240.5900	-4.338%	1	173	+1.625%
2026-04-24	247.4900	251.5000	247.4900	251.5000	+7.249%	3	172	-2.783%
2026-04-23	234.5000	234.5000	234.5000	234.5000	-4.227%	2	173	+4.264%
2026-04-20	244.8500	244.8500	244.8500	244.8500	-1.765%	1	175	-0.143%
2026-04-16	247.0000	249.3500	247.0000	249.2500	+4.925%	3	174	-1.906%
2026-04-14	218.2000	237.5500	218.2000	237.5500	+11.005%	12	175	+2.926%
2026-04-13	214.0000	214.0000	214.0000	214.0000	-0.163%	1	167	+14.252%
2026-04-10	214.3500	214.3500	214.3500	214.3500	-0.186%	1	168	+14.066%
2026-04-09	212.4500	214.7500	212.4500	214.7500	+5.700%	2	167	+13.853%
2026-04-08	191.0000	213.0000	185.5000	203.1700	+17.426%	10	167	+20.343%
2026-04-07	170.8300	173.0200	167.6500	173.0200	+0.593%	4	166	+41.313%
2026-04-06	178.0000	178.0000	172.0000	172.0000	-1.714%	24	162	+42.151%
2026-04-02	171.5300	175.0000	171.5300	175.0000	-1.130%	9	134	+39.714%
2026-04-01	176.6000	185.4000	176.6000	177.0000	+2.907%	18	134	+38.136%
2026-03-31	160.1700	174.0000	160.1700	172.0000	+17.711%	16	118	+42.151%
2026-03-30	146.1200	146.1200	146.1100	146.1200	+3.061%	5	120	+67.328%
2026-03-27	153.1000	153.1000	141.7800	141.7800	-10.209%	31	122	+72.450%
2026-03-26	176.0000	176.7000	157.9000	157.9000	-14.879%	64	116	+54.845%
2026-03-24	185.5000	185.5000	185.5000	185.5000	-5.333%	1	58	+31.806%
2026-03-23	193.9500	195.9500	193.9500	195.9500	+5.919%	6	58	+24.777%
2026-03-20	190.0000	190.0000	185.0000	185.0000	-6.660%	27	57	+32.162%
2026-03-19	197.7500	198.2000	197.7500	198.2000	-6.523%	25	32	+23.360%
2026-03-09	212.0300	212.0300	212.0300	212.0300	-7.953%	1	8	+15.314%
2026-02-26	231.6500	231.6500	230.3500	230.3500	+5.207%	9	7	+6.143%
2026-02-18	218.9500	218.9500	218.9500	218.9500	-4.530%	1	4	+11.669%
2026-02-12	229.3400	229.3400	229.3400	229.3400	+0.610%	1	3	+6.610%
2026-01-22	219.0000	227.9500	219.0000	227.9500	0.000%	2	2	+7.260%