Dark

META20281215C600
META Dec 15 2028 600.00 Call (META281215C00600000)
option OPRA

EOD

Sep 17, 2026

236.25+0.148%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	229.0000	236.2500	228.9500	236.2500	+0.148%	5	3,221	0.000%
2026-09-16	239.0000	239.0000	231.3000	235.9000	+3.306%	20	3,222	+0.148%
2026-09-15	220.2500	228.5000	220.2500	228.3500	+1.828%	129	3,237	+3.460%
2026-09-14	222.0000	225.6000	215.1500	224.2500	+5.455%	24	3,149	+5.351%
2026-09-11	222.5000	222.5000	212.6500	212.6500	+1.262%	32	3,158	+11.098%
2026-09-10	215.0000	224.0000	209.1200	210.0000	-3.002%	26	3,148	+12.500%
2026-09-09	206.8500	218.0000	204.1700	216.5000	+18.306%	72	3,159	+9.122%
2026-09-08	190.0000	190.5000	183.0000	183.0000	-1.321%	53	3,208	+29.098%
2026-09-04	178.0000	185.4500	178.0000	185.4500	+1.228%	34	3,210	+27.393%
2026-09-03	188.3500	188.7600	183.0500	183.2000	+7.103%	158	3,210	+28.957%
2026-09-02	167.6000	175.0000	167.5000	171.0500	+6.401%	68	3,241	+38.118%
2026-09-01	146.3500	164.0000	146.3500	160.7600	+2.428%	59	3,262	+46.958%
2026-08-31	159.0000	160.0800	155.5000	156.9500	-2.552%	33	3,292	+50.526%
2026-08-28	163.1600	168.5000	160.0000	161.0600	+2.260%	128	3,274	+46.684%
2026-08-27	159.0000	169.0000	155.5700	157.5000	-3.178%	56	3,269	+50.000%
2026-08-26	170.4300	170.4300	154.3000	162.6700	+3.625%	79	3,254	+45.233%
2026-08-25	157.0000	158.0000	154.1500	156.9800	+2.601%	54	3,209	+50.497%
2026-08-24	145.8200	153.0000	145.8200	153.0000	+4.931%	35	3,213	+54.412%
2026-08-21	145.0000	147.2000	144.2500	145.8100	+4.224%	121	3,221	+62.026%
2026-08-20	145.0000	145.0000	139.9000	139.9000	-2.099%	60	3,198	+68.871%
2026-08-19	140.1500	148.9500	138.0000	142.9000	+0.105%	1,388	3,186	+65.325%
2026-08-18	148.9000	149.0000	141.3300	142.7500	-8.317%	109	3,303	+65.499%
2026-08-17	165.6800	165.6800	153.4500	155.7000	-8.412%	206	3,265	+51.734%
2026-08-14	177.0900	177.0900	170.0000	170.0000	-2.857%	33	3,284	+38.971%
2026-08-13	169.0900	175.0000	169.0900	175.0000	+6.733%	40	3,279	+35.000%
2026-08-12	176.8500	176.8500	162.7500	163.9600	-8.494%	52	3,300	+44.090%
2026-08-11	178.0000	187.7300	178.0000	179.1800	+2.977%	43	3,283	+31.851%
2026-08-10	179.3300	187.5400	174.0000	174.0000	-0.571%	29	3,284	+35.776%
2026-08-07	173.5000	179.2500	173.5000	175.0000	+0.183%	65	3,275	+35.000%
2026-08-06	171.0000	177.8900	170.9500	174.6800	+0.535%	172	3,293	+35.247%
2026-08-05	176.6000	180.2000	167.1800	173.7500	+1.017%	48	3,199	+35.971%
2026-08-04	167.4500	173.2000	166.2000	172.0000	-1.235%	65	3,194	+37.355%
2026-08-03	154.7700	178.0000	154.7700	174.1500	+15.118%	221	3,160	+35.659%
2026-07-31	144.5000	151.2800	141.6900	151.2800	+10.054%	86	3,008	+56.167%
2026-07-30	135.3000	141.5600	134.4000	137.4600	-20.543%	364	2,996	+71.868%
2026-07-29	180.0000	181.8800	173.0000	173.0000	-3.889%	134	2,980	+36.561%
2026-07-28	180.0000	182.8000	177.0000	180.0000	-1.131%	44	3,072	+31.250%
2026-07-27	189.5000	192.5000	182.0600	182.0600	-2.642%	19	3,068	+29.765%
2026-07-24	192.6700	193.3000	186.7600	187.0000	-3.008%	25	3,074	+26.337%
2026-07-23	196.0000	199.5000	188.5000	192.8000	-7.160%	45	3,062	+22.536%
2026-07-22	214.2600	214.2600	207.6700	207.6700	-6.791%	5	3,043	+13.762%
2026-07-21	220.6500	223.3300	220.6500	222.8000	-0.380%	5	3,048	+6.037%
2026-07-20	221.1000	223.6500	220.8500	223.6500	+0.291%	351	3,049	+5.634%
2026-07-17	220.2000	225.4000	210.5300	223.0000	-6.046%	80	2,879	+5.942%
2026-07-16	250.5000	250.5000	237.3500	237.3500	-3.771%	106	2,868	-0.463%
2026-07-15	234.9500	253.9500	234.9500	246.6500	+4.957%	36	2,808	-4.217%
2026-07-14	230.1600	235.0000	230.1600	235.0000	+0.427%	7	2,824	+0.532%
2026-07-13	234.7500	236.1600	229.7500	234.0000	-1.561%	63	2,821	+0.962%
2026-07-10	218.8500	241.0000	218.8500	237.7100	+15.956%	152	2,791	-0.614%
2026-07-09	166.0000	205.0000	166.0000	205.0000	+12.761%	174	2,774	+15.244%
2026-07-08	184.2800	184.9700	178.9500	181.8000	-4.467%	39	2,723	+29.950%
2026-07-07	181.2000	194.4000	180.4500	190.3000	+7.575%	222	2,728	+24.146%
2026-07-06	174.5200	178.0000	166.7200	176.9000	+6.566%	26	2,682	+33.550%
2026-07-02	174.0000	175.0000	165.0000	166.0000	-11.235%	300	2,487	+42.319%
2026-07-01	174.4500	195.4000	171.0000	187.0100	+25.899%	179	2,487	+26.330%
2026-06-30	146.0000	148.5400	143.0000	148.5400	-0.973%	18	2,489	+59.048%
2026-06-29	150.5600	152.0000	149.0000	150.0000	+6.519%	1,627	2,488	+57.500%
2026-06-26	138.1800	145.6200	138.0000	140.8200	+1.019%	27	1,725	+67.767%
2026-06-25	143.5000	143.5000	136.5900	139.4000	-4.749%	295	1,714	+69.476%
2026-06-24	150.9200	153.5000	146.3500	146.3500	-3.717%	8	1,441	+61.428%
2026-06-23	155.0000	155.8000	151.1500	152.0000	-1.344%	17	1,437	+55.428%
2026-06-22	153.0000	154.0700	150.0000	154.0700	-4.795%	25	1,450	+53.339%
2026-06-18	153.3000	162.6500	153.3000	161.8300	+3.737%	10	1,417	+45.987%
2026-06-17	168.0000	168.0000	155.0000	156.0000	-11.111%	64	1,417	+51.442%
2026-06-16	174.0000	179.0000	171.5000	175.5000	+2.674%	23	1,417	+34.615%
2026-06-15	156.2100	176.1200	156.2100	170.9300	+12.454%	64	1,421	+38.214%
2026-06-12	154.9300	158.5000	150.3600	152.0000	-0.977%	16	1,422	+55.428%
2026-06-11	150.0000	157.2500	147.2500	153.5000	-1.980%	75	1,414	+53.909%
2026-06-10	168.5000	168.5000	155.1200	156.6000	-7.709%	49	1,386	+50.862%
2026-06-09	174.0000	174.0000	161.5500	169.6800	+1.745%	20	1,366	+39.233%
2026-06-08	170.4000	171.9500	164.6000	166.7700	-3.490%	33	1,356	+41.662%
2026-06-05	194.3900	194.3900	164.0000	172.8000	-10.628%	81	1,339	+36.719%
2026-06-04	196.0000	203.9300	193.3500	193.3500	+1.496%	42	1,287	+22.188%
2026-06-03	184.0000	192.0300	181.1600	190.5000	+9.602%	57	1,305	+24.016%
2026-06-02	177.7500	180.5000	173.2000	173.8100	-1.104%	93	1,312	+35.924%
2026-06-01	194.0000	194.0000	175.4000	175.7500	-8.459%	100	1,251	+34.424%
2026-05-29	191.2500	192.7500	188.6000	191.9900	-2.221%	18	1,195	+23.053%
2026-05-28	198.0000	202.4500	194.7200	196.3500	-1.083%	11	1,194	+20.321%
2026-05-27	178.4100	198.9700	178.4100	198.5000	+11.674%	34	1,186	+19.018%
2026-05-26	181.2600	181.2600	176.0000	177.7500	-1.250%	24	1,178	+32.911%
2026-05-22	180.9000	182.2000	178.0000	180.0000	+1.118%	25	1,165	+31.250%
2026-05-21	173.3500	178.1300	170.0000	178.0100	+1.142%	44	1,174	+32.717%
2026-05-20	172.0000	177.5900	172.0000	176.0000	+0.571%	44	1,174	+34.233%
2026-05-19	179.0000	181.5000	174.0000	175.0000	-2.235%	25	1,115	+35.000%
2026-05-18	177.0000	183.0000	177.0000	179.0000	-2.186%	22	1,115	+31.983%
2026-05-15	180.0000	187.8200	180.0000	183.0000	-0.813%	44	1,115	+29.098%
2026-05-14	185.0000	189.7600	184.5000	184.5000	-0.016%	11	1,095	+28.049%
2026-05-13	171.5300	185.1000	171.4300	184.5300	+5.675%	35	1,069	+28.028%
2026-05-12	168.9500	176.0000	168.8800	174.6200	+1.671%	26	1,069	+35.294%
2026-05-11	175.2200	176.6500	170.0500	171.7500	-4.184%	116	1,069	+37.555%
2026-05-08	184.5000	185.0000	177.0000	179.2500	-2.624%	95	986	+31.799%
2026-05-07	187.0000	189.7900	183.8200	184.0800	+1.927%	26	929	+28.341%
2026-05-06	174.6000	186.0000	171.0000	180.6000	+2.614%	120	922	+30.814%
2026-05-05	178.8000	179.8000	173.5000	176.0000	-2.762%	140	897	+34.233%
2026-05-04	180.8200	183.4900	176.0000	181.0000	+0.556%	83	786	+30.525%
2026-05-01	184.4000	187.6000	179.0000	180.0000	-1.639%	48	752	+31.250%
2026-04-30	186.7500	187.7000	173.8800	183.0000	-20.087%	249	752	+29.098%
2026-04-29	221.0000	229.0000	221.0000	229.0000	-0.866%	6	541	+3.166%
2026-04-28	230.2500	231.0000	226.1500	231.0000	-1.576%	10	546	+2.273%
2026-04-27	235.0000	235.0000	234.0500	234.7000	+1.164%	3	542	+0.660%
2026-04-24	225.0000	236.0000	225.0000	232.0000	+5.030%	7	542	+1.832%
2026-04-23	225.0000	225.0000	219.0400	220.8900	-5.340%	13	542	+6.954%
2026-04-22	231.0000	233.3500	231.0000	233.3500	+1.039%	6	529	+1.243%
2026-04-21	230.0000	230.9500	230.0000	230.9500	+0.940%	7	526	+2.295%
2026-04-20	237.8800	237.8800	227.4100	228.8000	-4.583%	47	526	+3.256%
2026-04-17	233.2000	239.7900	233.2000	239.7900	+3.224%	2	517	-1.476%
2026-04-16	229.9700	232.5100	229.9700	232.3000	+0.672%	5	518	+1.700%
2026-04-15	229.0000	233.5000	228.0000	230.7500	+3.708%	11	516	+2.384%
2026-04-14	210.4000	225.7500	210.4000	222.5000	+11.736%	14	516	+6.180%
2026-04-13	191.7500	200.8500	191.7500	199.1300	-0.574%	13	513	+18.641%
2026-04-10	202.1000	205.2500	200.2800	200.2800	+0.140%	5	503	+17.960%
2026-04-09	197.0000	200.0000	197.0000	200.0000	+5.820%	7	503	+18.125%
2026-04-08	180.1000	200.0000	172.1500	189.0000	+20.000%	20	505	+25.000%
2026-04-07	157.7800	157.7800	157.5000	157.5000	-2.778%	2	502	+50.000%
2026-04-06	165.0000	165.0000	162.0000	162.0000	-1.901%	20	500	+45.833%
2026-04-01	164.0000	174.0000	163.8600	165.1400	+1.625%	34	484	+43.060%
2026-03-31	145.7800	164.2500	145.7800	162.5000	+17.117%	45	476	+45.385%
2026-03-30	138.3700	143.0000	134.7000	138.7500	+4.323%	146	452	+70.270%
2026-03-27	140.4500	140.4500	130.0000	133.0000	-8.904%	58	483	+77.632%
2026-03-26	163.0000	163.0000	144.0000	146.0000	-16.227%	144	461	+61.815%
2026-03-25	177.0600	177.5000	174.2800	174.2800	+0.455%	44	379	+35.558%
2026-03-24	173.0500	174.5000	173.0500	173.4900	-4.255%	5	336	+36.175%
2026-03-23	178.0000	181.2500	177.0000	181.2000	+5.779%	14	335	+30.381%
2026-03-20	178.1900	178.1900	170.0500	171.3000	-5.687%	107	335	+37.916%
2026-03-19	183.4000	185.0000	180.0000	181.6300	-3.388%	33	330	+30.072%
2026-03-18	188.2500	190.3900	188.0000	188.0000	-5.731%	9	300	+25.665%
2026-03-17	199.4300	199.4300	199.4300	199.4300	+1.922%	1	291	+18.463%
2026-03-16	200.0000	200.0000	195.6700	195.6700	+4.636%	6	291	+20.739%
2026-03-13	193.0000	196.0000	185.0000	187.0000	-9.223%	238	285	+26.337%
2026-03-12	206.2500	206.2500	206.0000	206.0000	-2.830%	2	142	+14.684%
2026-03-11	211.2500	212.0000	211.2500	212.0000	-0.353%	5	140	+11.439%
2026-03-10	212.7500	212.7500	212.7500	212.7500	+7.449%	1	143	+11.046%
2026-03-09	198.0000	198.0000	198.0000	198.0000	-4.200%	1	142	+19.318%
2026-03-06	206.6800	206.6800	206.6800	206.6800	-3.870%	1	141	+14.307%
2026-03-05	221.9800	224.0000	215.0000	215.0000	-4.018%	23	140	+9.884%
2026-03-04	224.0000	224.0000	224.0000	224.0000	+4.590%	1	119	+5.469%
2026-03-02	214.1700	214.1700	214.1700	214.1700	+5.920%	1	120	+10.310%
2026-02-27	208.0000	208.0000	202.2000	202.2000	-5.813%	5	120	+16.840%
2026-02-26	214.5700	214.6800	214.1300	214.6800	+1.360%	3	118	+10.048%
2026-02-25	211.1400	212.0600	211.1400	211.8000	+3.570%	6	116	+11.544%
2026-02-24	193.6500	205.8000	193.6500	204.5000	-0.969%	6	116	+15.526%
2026-02-23	206.5000	206.5000	206.5000	206.5000	-4.970%	1	113	+14.407%
2026-02-20	218.5600	220.0000	217.3000	217.3000	+4.849%	28	112	+8.721%
2026-02-19	207.2500	207.2500	207.2500	207.2500	+1.098%	1	86	+13.993%
2026-02-18	200.0000	209.2500	200.0000	205.0000	-0.365%	10	85	+15.244%
2026-02-17	205.0100	205.7500	200.7000	205.7500	-0.160%	21	76	+14.824%
2026-02-13	210.8000	213.5700	203.2000	206.0800	-5.032%	5	67	+14.640%
2026-02-12	218.5300	218.5300	216.0000	217.0000	-4.808%	3	67	+8.871%
2026-02-11	227.9600	227.9600	227.9600	227.9600	-1.102%	1	65	+3.637%
2026-02-10	230.5000	230.5000	230.5000	230.5000	-1.424%	1	64	+2.495%
2026-02-09	236.6300	238.1700	233.8300	233.8300	+3.009%	9	63	+1.035%
2026-02-06	212.1500	227.0000	212.1500	227.0000	+1.181%	3	59	+4.075%
2026-02-05	224.3500	224.3500	224.3500	224.3500	-1.773%	1	58	+5.304%
2026-02-04	230.0000	230.0000	228.3100	228.4000	-5.169%	6	58	+3.437%
2026-02-03	244.0000	244.0000	240.8500	240.8500	-6.357%	5	56	-1.910%
2026-02-02	257.2000	257.2000	257.2000	257.2000	-2.112%	1	54	-8.145%
2026-01-30	270.0000	270.0000	262.7500	262.7500	-5.503%	6	55	-10.086%
2026-01-29	280.8200	280.8200	270.5300	278.0500	+19.243%	14	53	-15.033%
2026-01-28	231.5500	233.2000	231.1000	233.1800	-0.774%	10	41	+1.317%
2026-01-27	230.4500	235.0000	230.4500	235.0000	-0.617%	2	39	+0.532%
2026-01-26	230.9500	236.4600	230.9500	236.4600	+3.484%	9	39	-0.089%
2026-01-23	220.6900	228.5000	220.6900	228.5000	+6.776%	33	31	+3.392%
2026-01-22	200.0000	214.0000	200.0000	214.0000	+15.054%	5	11	+10.397%
2026-01-21	183.0000	191.0000	183.0000	186.0000	0.000%	9	8	+27.016%