Dark

META20281215C590
META Dec 15 2028 590.00 Call (META281215C00590000)
option OPRA

EOD

Sep 17, 2026

233.00-1.663%(-3.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	233.0000	233.0000	233.0000	233.0000	-1.663%	1	571	0.000%
2026-09-16	240.7000	240.7000	236.9400	236.9400	+2.781%	4	571	-1.663%
2026-09-15	230.5300	230.5300	230.5300	230.5300	+0.174%	1	574	+1.071%
2026-09-14	221.6600	230.1300	221.6600	230.1300	+4.881%	19	575	+1.247%
2026-09-11	225.5000	225.5000	219.4200	219.4200	+2.653%	10	581	+6.189%
2026-09-10	213.7500	213.7500	213.7500	213.7500	-3.534%	1	583	+9.006%
2026-09-09	215.0000	222.1900	214.4100	221.5800	+18.492%	26	584	+5.154%
2026-09-08	192.7000	194.0000	187.0000	187.0000	-1.708%	10	590	+24.599%
2026-09-04	184.1400	190.2500	184.1400	190.2500	+0.661%	17	596	+22.470%
2026-09-03	181.5800	190.0000	181.5800	189.0000	+7.754%	9	596	+23.280%
2026-09-02	176.6000	179.0300	175.3600	175.4000	+6.303%	11	604	+32.839%
2026-09-01	165.0000	165.0000	165.0000	165.0000	+2.855%	1	601	+41.212%
2026-08-31	166.0200	166.0200	160.4200	160.4200	-3.110%	13	602	+45.244%
2026-08-28	166.0200	172.9000	164.4200	165.5700	-3.638%	24	594	+40.726%
2026-08-27	169.2500	171.8200	169.2500	171.8200	+3.189%	2	596	+35.607%
2026-08-26	175.0000	175.0000	166.5100	166.5100	+5.127%	20	595	+39.932%
2026-08-25	160.0000	160.0000	156.0000	158.3900	+2.029%	29	582	+47.105%
2026-08-24	153.0000	155.2400	152.3400	155.2400	+2.808%	3	579	+50.090%
2026-08-21	151.0000	151.0000	151.0000	151.0000	+2.616%	1	579	+54.305%
2026-08-20	147.0500	147.1500	147.0500	147.1500	-1.789%	10	578	+58.342%
2026-08-19	143.1300	151.9500	143.1300	149.8300	+2.757%	25	578	+55.510%
2026-08-18	151.5000	151.5000	145.8100	145.8100	-9.153%	13	576	+59.797%
2026-08-17	167.0300	167.2900	160.5000	160.5000	-7.759%	9	575	+45.171%
2026-08-14	176.5000	176.5000	174.0000	174.0000	-2.793%	6	572	+33.908%
2026-08-13	175.2000	179.0000	172.1000	179.0000	+6.548%	15	567	+30.168%
2026-08-12	173.8500	174.1900	168.0000	168.0000	-9.808%	21	565	+38.690%
2026-08-11	183.0000	186.2700	183.0000	186.2700	+4.224%	6	558	+25.087%
2026-08-10	190.0000	190.0000	178.4800	178.7200	-0.156%	21	559	+30.372%
2026-08-07	180.9400	184.1500	177.5900	179.0000	+0.224%	51	556	+30.168%
2026-08-06	178.0000	181.0200	177.0000	178.6000	+3.867%	9	556	+30.459%
2026-08-05	181.5000	181.5000	170.7500	171.9500	-2.168%	12	552	+35.505%
2026-08-04	172.0000	175.7600	170.7800	175.7600	-2.290%	17	544	+32.567%
2026-08-03	168.5100	181.5800	168.5100	179.8800	+19.482%	15	530	+29.531%
2026-07-31	153.0000	153.0000	149.3200	150.5500	+5.746%	6	526	+54.766%
2026-07-30	138.5000	143.0000	136.4000	142.3700	-19.647%	40	531	+63.658%
2026-07-29	182.0000	187.2000	177.1800	177.1800	-3.707%	121	520	+31.505%
2026-07-28	183.8700	185.1600	183.8700	184.0000	-1.351%	4	502	+26.630%
2026-07-27	196.5000	196.5000	186.5200	186.5200	-5.291%	23	499	+24.920%
2026-07-24	192.5500	196.9400	192.5500	196.9400	+0.158%	2	492	+18.310%
2026-07-23	196.6000	196.6300	196.6000	196.6300	-7.184%	2	493	+18.497%
2026-07-22	214.8600	214.8600	211.8500	211.8500	-6.653%	3	495	+9.983%
2026-07-21	226.9500	226.9500	226.9500	226.9500	-0.461%	5	495	+2.666%
2026-07-20	228.0000	228.0000	228.0000	228.0000	-10.588%	1	500	+2.193%
2026-07-15	247.2800	255.0000	247.2800	255.0000	+6.900%	2	499	-8.627%
2026-07-13	238.5400	238.5400	238.5400	238.5400	-1.977%	1	499	-2.322%
2026-07-10	233.0000	244.8500	225.0000	243.3500	+17.845%	45	499	-4.253%
2026-07-09	178.0000	206.5000	178.0000	206.5000	+10.902%	16	511	+12.833%
2026-07-08	186.4500	187.7200	184.9500	186.2000	-4.611%	15	500	+25.134%
2026-07-07	187.9600	195.2000	187.9600	195.2000	+6.667%	2	495	+19.365%
2026-07-06	176.8500	183.0000	171.5000	183.0000	+6.737%	7	494	+27.322%
2026-07-02	174.1500	175.0500	170.0000	171.4500	-9.601%	319	273	+35.900%
2026-07-01	181.7300	194.4600	178.0000	189.6600	+21.460%	21	273	+22.851%
2026-06-29	156.1500	156.1500	156.1500	156.1500	+7.268%	1	285	+49.215%
2026-06-26	146.3300	148.4200	145.5700	145.5700	+3.668%	9	285	+60.060%
2026-06-25	148.7800	148.7800	140.4200	140.4200	-10.555%	52	285	+65.931%
2026-06-24	156.9900	156.9900	156.9900	156.9900	-0.006%	9	314	+48.417%
2026-06-22	154.0800	157.0000	154.0800	157.0000	-5.706%	2	318	+48.408%
2026-06-18	160.1700	166.5000	160.1700	166.5000	+2.462%	2	313	+39.940%
2026-06-17	169.8000	170.0000	162.5000	162.5000	-8.810%	16	313	+43.385%
2026-06-16	180.0000	182.5000	175.0000	178.2000	+1.945%	15	313	+30.752%
2026-06-15	175.0000	180.0000	174.8000	174.8000	+11.338%	16	306	+33.295%
2026-06-11	153.0000	157.6600	153.0000	157.0000	-3.056%	27	294	+48.408%
2026-06-10	173.0000	173.0000	161.9500	161.9500	-4.735%	3	291	+43.872%
2026-06-09	174.0000	177.0000	166.4800	170.0000	-1.220%	23	290	+37.059%
2026-06-08	172.5000	173.6800	169.7400	172.1000	-0.875%	17	292	+35.386%
2026-06-05	199.0000	199.0000	168.8200	173.6200	-13.622%	40	281	+34.201%
2026-06-04	201.9900	207.1700	201.0000	201.0000	+3.140%	8	257	+15.920%
2026-06-03	185.9000	194.8800	185.9000	194.8800	+8.872%	4	260	+19.561%
2026-06-02	178.0000	185.7800	178.0000	179.0000	-4.309%	29	258	+30.168%
2026-06-01	185.0000	187.0600	185.0000	187.0600	-3.557%	2	245	+24.559%
2026-05-29	195.0000	195.0000	192.0000	193.9600	+2.192%	6	244	+20.128%
2026-05-27	189.8000	189.8000	189.8000	189.8000	+4.498%	1	242	+22.761%
2026-05-26	181.0000	181.6300	180.0000	181.6300	-0.749%	10	243	+28.283%
2026-05-22	181.7200	183.0000	181.7200	183.0000	+0.301%	9	235	+27.322%
2026-05-21	177.5000	182.4500	173.8400	182.4500	+0.773%	18	237	+27.706%
2026-05-20	177.9500	181.2700	177.9500	181.0500	+0.835%	6	237	+28.694%
2026-05-19	180.9700	189.4000	179.5500	179.5500	-3.239%	7	223	+29.769%
2026-05-18	185.5600	185.5600	185.5600	185.5600	-2.347%	1	223	+25.566%
2026-05-14	190.4500	190.4500	190.0200	190.0200	+0.011%	10	223	+22.619%
2026-05-13	190.0000	190.0000	190.0000	190.0000	+7.618%	1	231	+22.632%
2026-05-12	172.0000	177.5000	172.0000	176.5500	+0.176%	8	231	+31.974%
2026-05-11	175.5600	176.2400	174.9000	176.2400	-3.589%	3	231	+32.206%
2026-05-08	182.0500	182.8000	182.0500	182.8000	-3.280%	2	226	+27.462%
2026-05-07	189.0000	189.0000	189.0000	189.0000	0.000%	1	224	+23.280%
2026-05-06	178.1500	189.0000	178.1500	189.0000	+4.936%	3	224	+23.280%
2026-05-05	181.0000	181.0000	180.0000	180.1100	-2.215%	3	226	+29.365%
2026-05-04	185.7200	185.7200	181.4000	184.1900	-0.626%	47	226	+26.500%
2026-05-01	186.5000	186.8700	185.3500	185.3500	-1.827%	107	90	+25.708%
2026-04-30	181.5000	188.8000	180.0000	188.8000	-18.970%	10	90	+23.411%
2026-04-29	233.0000	233.0000	233.0000	233.0000	-2.917%	1	82	0.000%
2026-04-27	240.0000	240.0000	240.0000	240.0000	-0.547%	1	81	-2.917%
2026-04-24	228.5000	241.3200	228.5000	241.3200	-1.703%	6	82	-3.448%
2026-04-17	245.5000	245.5000	245.5000	245.5000	+2.918%	1	84	-5.092%
2026-04-16	238.5400	238.5400	238.5400	238.5400	+8.922%	1	85	-2.322%
2026-04-14	219.0000	219.0000	219.0000	219.0000	+6.991%	1	85	+6.393%
2026-04-13	202.0000	204.6900	202.0000	204.6900	+0.907%	11	86	+13.831%
2026-04-10	209.5900	209.5900	202.8500	202.8500	-0.319%	10	87	+14.863%
2026-04-09	197.0000	210.0000	197.0000	203.5000	+5.714%	14	88	+14.496%
2026-04-08	182.5000	205.1500	179.4900	192.5000	+14.925%	49	78	+21.039%
2026-04-06	167.5000	167.5000	167.5000	167.5000	+4.688%	1	53	+39.104%
2026-04-02	160.0000	160.0000	160.0000	160.0000	-7.123%	4	53	+45.625%
2026-04-01	176.0000	176.0000	167.7900	172.2700	+4.469%	3	53	+35.253%
2026-03-31	163.5000	167.0000	163.5000	164.9000	+16.950%	11	52	+41.298%
2026-03-30	140.4500	141.0000	140.4500	141.0000	+3.388%	2	43	+65.248%
2026-03-27	140.0000	140.0000	134.0000	136.3800	-8.672%	8	43	+70.846%
2026-03-26	168.0000	168.4000	147.7000	149.3300	-17.406%	23	44	+56.030%
2026-03-25	182.8000	182.8000	180.8000	180.8000	+0.983%	5	53	+28.872%
2026-03-24	179.0100	179.1500	177.8500	179.0400	-3.850%	5	48	+30.139%
2026-03-23	181.0000	186.2100	181.0000	186.2100	+5.801%	3	44	+25.128%
2026-03-20	179.0000	179.6700	175.0500	176.0000	-9.067%	20	43	+32.386%
2026-03-18	193.5500	193.5500	193.5500	193.5500	-1.250%	1	29	+20.382%
2026-03-17	196.0000	196.0000	196.0000	196.0000	+0.256%	1	28	+18.878%
2026-03-13	195.5000	195.5000	195.5000	195.5000	-8.624%	1	28	+19.182%
2026-03-12	210.1700	213.9500	210.1700	213.9500	-1.813%	2	28	+8.904%
2026-03-02	217.9000	217.9000	217.9000	217.9000	+10.051%	1	26	+6.930%
2026-02-24	198.0000	198.0000	198.0000	198.0000	-10.000%	1	26	+17.677%
2026-02-12	220.0000	220.0000	220.0000	220.0000	-4.762%	7	25	+5.909%
2026-02-09	231.0000	231.0000	231.0000	231.0000	+0.330%	2	18	+0.866%
2026-02-05	231.9500	231.9500	230.2400	230.2400	-5.153%	3	16	+1.199%
2026-02-04	242.7500	242.7500	242.7500	242.7500	-10.891%	1	13	-4.016%
2026-01-30	272.4200	272.4200	272.4200	272.4200	-5.080%	10	12	-14.470%
2026-01-29	287.0000	287.0000	287.0000	287.0000	0.000%	2	2	-18.815%