Dark

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

EOD

Jul 23, 2026

192.80-7.160%(-14.87)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	196.0000	199.5000	188.5000	192.8000	-7.160%	45	3,062	0.000%
2026-07-22	214.2600	214.2600	207.6700	207.6700	-6.791%	5	3,043	-7.160%
2026-07-21	220.6500	223.3300	220.6500	222.8000	-0.380%	5	3,048	-13.465%
2026-07-20	221.1000	223.6500	220.8500	223.6500	+0.291%	351	3,049	-13.794%
2026-07-17	220.2000	225.4000	210.5300	223.0000	-6.046%	80	2,879	-13.543%
2026-07-16	250.5000	250.5000	237.3500	237.3500	-3.771%	106	2,868	-18.770%
2026-07-15	234.9500	253.9500	234.9500	246.6500	+4.957%	36	2,808	-21.833%
2026-07-14	230.1600	235.0000	230.1600	235.0000	+0.427%	7	2,824	-17.957%
2026-07-13	234.7500	236.1600	229.7500	234.0000	-1.561%	63	2,821	-17.607%
2026-07-10	218.8500	241.0000	218.8500	237.7100	+15.956%	152	2,791	-18.893%
2026-07-09	166.0000	205.0000	166.0000	205.0000	+12.761%	174	2,774	-5.951%
2026-07-08	184.2800	184.9700	178.9500	181.8000	-4.467%	39	2,723	+6.051%
2026-07-07	181.2000	194.4000	180.4500	190.3000	+7.575%	222	2,728	+1.314%
2026-07-06	174.5200	178.0000	166.7200	176.9000	+6.566%	26	2,682	+8.988%
2026-07-02	174.0000	175.0000	165.0000	166.0000	-11.235%	300	2,487	+16.145%
2026-07-01	174.4500	195.4000	171.0000	187.0100	+25.899%	179	2,487	+3.096%
2026-06-30	146.0000	148.5400	143.0000	148.5400	-0.973%	18	2,489	+29.797%
2026-06-29	150.5600	152.0000	149.0000	150.0000	+6.519%	1,627	2,488	+28.533%
2026-06-26	138.1800	145.6200	138.0000	140.8200	+1.019%	27	1,725	+36.912%
2026-06-25	143.5000	143.5000	136.5900	139.4000	-4.749%	295	1,714	+38.307%
2026-06-24	150.9200	153.5000	146.3500	146.3500	-3.717%	8	1,441	+31.739%
2026-06-23	155.0000	155.8000	151.1500	152.0000	-1.344%	17	1,437	+26.842%
2026-06-22	153.0000	154.0700	150.0000	154.0700	-4.795%	25	1,450	+25.138%
2026-06-18	153.3000	162.6500	153.3000	161.8300	+3.737%	10	1,417	+19.137%
2026-06-17	168.0000	168.0000	155.0000	156.0000	-11.111%	64	1,417	+23.590%
2026-06-16	174.0000	179.0000	171.5000	175.5000	+2.674%	23	1,417	+9.858%
2026-06-15	156.2100	176.1200	156.2100	170.9300	+12.454%	64	1,421	+12.795%
2026-06-12	154.9300	158.5000	150.3600	152.0000	-0.977%	16	1,422	+26.842%
2026-06-11	150.0000	157.2500	147.2500	153.5000	-1.980%	75	1,414	+25.603%
2026-06-10	168.5000	168.5000	155.1200	156.6000	-7.709%	49	1,386	+23.116%
2026-06-09	174.0000	174.0000	161.5500	169.6800	+1.745%	20	1,366	+13.626%
2026-06-08	170.4000	171.9500	164.6000	166.7700	-3.490%	33	1,356	+15.608%
2026-06-05	194.3900	194.3900	164.0000	172.8000	-10.628%	81	1,339	+11.574%
2026-06-04	196.0000	203.9300	193.3500	193.3500	+1.496%	42	1,287	-0.284%
2026-06-03	184.0000	192.0300	181.1600	190.5000	+9.602%	57	1,305	+1.207%
2026-06-02	177.7500	180.5000	173.2000	173.8100	-1.104%	93	1,312	+10.926%
2026-06-01	194.0000	194.0000	175.4000	175.7500	-8.459%	100	1,251	+9.701%
2026-05-29	191.2500	192.7500	188.6000	191.9900	-2.221%	18	1,195	+0.422%
2026-05-28	198.0000	202.4500	194.7200	196.3500	-1.083%	11	1,194	-1.808%
2026-05-27	178.4100	198.9700	178.4100	198.5000	+11.674%	34	1,186	-2.872%
2026-05-26	181.2600	181.2600	176.0000	177.7500	-1.250%	24	1,178	+8.467%
2026-05-22	180.9000	182.2000	178.0000	180.0000	+1.118%	25	1,165	+7.111%
2026-05-21	173.3500	178.1300	170.0000	178.0100	+1.142%	44	1,174	+8.309%
2026-05-20	172.0000	177.5900	172.0000	176.0000	+0.571%	44	1,174	+9.545%
2026-05-19	179.0000	181.5000	174.0000	175.0000	-2.235%	25	1,115	+10.171%
2026-05-18	177.0000	183.0000	177.0000	179.0000	-2.186%	22	1,115	+7.709%
2026-05-15	180.0000	187.8200	180.0000	183.0000	-0.813%	44	1,115	+5.355%
2026-05-14	185.0000	189.7600	184.5000	184.5000	-0.016%	11	1,095	+4.499%
2026-05-13	171.5300	185.1000	171.4300	184.5300	+5.675%	35	1,069	+4.482%
2026-05-12	168.9500	176.0000	168.8800	174.6200	+1.671%	26	1,069	+10.411%
2026-05-11	175.2200	176.6500	170.0500	171.7500	-4.184%	116	1,069	+12.256%
2026-05-08	184.5000	185.0000	177.0000	179.2500	-2.624%	95	986	+7.559%
2026-05-07	187.0000	189.7900	183.8200	184.0800	+1.927%	26	929	+4.737%
2026-05-06	174.6000	186.0000	171.0000	180.6000	+2.614%	120	922	+6.755%
2026-05-05	178.8000	179.8000	173.5000	176.0000	-2.762%	140	897	+9.545%
2026-05-04	180.8200	183.4900	176.0000	181.0000	+0.556%	83	786	+6.519%
2026-05-01	184.4000	187.6000	179.0000	180.0000	-1.639%	48	752	+7.111%
2026-04-30	186.7500	187.7000	173.8800	183.0000	-20.087%	249	752	+5.355%
2026-04-29	221.0000	229.0000	221.0000	229.0000	-0.866%	6	541	-15.808%
2026-04-28	230.2500	231.0000	226.1500	231.0000	-1.576%	10	546	-16.537%
2026-04-27	235.0000	235.0000	234.0500	234.7000	+1.164%	3	542	-17.853%
2026-04-24	225.0000	236.0000	225.0000	232.0000	+5.030%	7	542	-16.897%
2026-04-23	225.0000	225.0000	219.0400	220.8900	-5.340%	13	542	-12.717%
2026-04-22	231.0000	233.3500	231.0000	233.3500	+1.039%	6	529	-17.377%
2026-04-21	230.0000	230.9500	230.0000	230.9500	+0.940%	7	526	-16.519%
2026-04-20	237.8800	237.8800	227.4100	228.8000	-4.583%	47	526	-15.734%
2026-04-17	233.2000	239.7900	233.2000	239.7900	+3.224%	2	517	-19.596%
2026-04-16	229.9700	232.5100	229.9700	232.3000	+0.672%	5	518	-17.004%
2026-04-15	229.0000	233.5000	228.0000	230.7500	+3.708%	11	516	-16.446%
2026-04-14	210.4000	225.7500	210.4000	222.5000	+11.736%	14	516	-13.348%
2026-04-13	191.7500	200.8500	191.7500	199.1300	-0.574%	13	513	-3.179%
2026-04-10	202.1000	205.2500	200.2800	200.2800	+0.140%	5	503	-3.735%
2026-04-09	197.0000	200.0000	197.0000	200.0000	+5.820%	7	503	-3.600%
2026-04-08	180.1000	200.0000	172.1500	189.0000	+20.000%	20	505	+2.011%
2026-04-07	157.7800	157.7800	157.5000	157.5000	-2.778%	2	502	+22.413%
2026-04-06	165.0000	165.0000	162.0000	162.0000	-1.901%	20	500	+19.012%
2026-04-01	164.0000	174.0000	163.8600	165.1400	+1.625%	34	484	+16.749%
2026-03-31	145.7800	164.2500	145.7800	162.5000	+17.117%	45	476	+18.646%
2026-03-30	138.3700	143.0000	134.7000	138.7500	+4.323%	146	452	+38.955%
2026-03-27	140.4500	140.4500	130.0000	133.0000	-8.904%	58	483	+44.962%
2026-03-26	163.0000	163.0000	144.0000	146.0000	-16.227%	144	461	+32.055%
2026-03-25	177.0600	177.5000	174.2800	174.2800	+0.455%	44	379	+10.627%
2026-03-24	173.0500	174.5000	173.0500	173.4900	-4.255%	5	336	+11.130%
2026-03-23	178.0000	181.2500	177.0000	181.2000	+5.779%	14	335	+6.402%
2026-03-20	178.1900	178.1900	170.0500	171.3000	-5.687%	107	335	+12.551%
2026-03-19	183.4000	185.0000	180.0000	181.6300	-3.388%	33	330	+6.150%
2026-03-18	188.2500	190.3900	188.0000	188.0000	-5.731%	9	300	+2.553%
2026-03-17	199.4300	199.4300	199.4300	199.4300	+1.922%	1	291	-3.324%
2026-03-16	200.0000	200.0000	195.6700	195.6700	+4.636%	6	291	-1.467%
2026-03-13	193.0000	196.0000	185.0000	187.0000	-9.223%	238	285	+3.102%
2026-03-12	206.2500	206.2500	206.0000	206.0000	-2.830%	2	142	-6.408%
2026-03-11	211.2500	212.0000	211.2500	212.0000	-0.353%	5	140	-9.057%
2026-03-10	212.7500	212.7500	212.7500	212.7500	+7.449%	1	143	-9.377%
2026-03-09	198.0000	198.0000	198.0000	198.0000	-4.200%	1	142	-2.626%
2026-03-06	206.6800	206.6800	206.6800	206.6800	-3.870%	1	141	-6.716%
2026-03-05	221.9800	224.0000	215.0000	215.0000	-4.018%	23	140	-10.326%
2026-03-04	224.0000	224.0000	224.0000	224.0000	+4.590%	1	119	-13.929%
2026-03-02	214.1700	214.1700	214.1700	214.1700	+5.920%	1	120	-9.978%
2026-02-27	208.0000	208.0000	202.2000	202.2000	-5.813%	5	120	-4.649%
2026-02-26	214.5700	214.6800	214.1300	214.6800	+1.360%	3	118	-10.192%
2026-02-25	211.1400	212.0600	211.1400	211.8000	+3.570%	6	116	-8.971%
2026-02-24	193.6500	205.8000	193.6500	204.5000	-0.969%	6	116	-5.721%
2026-02-23	206.5000	206.5000	206.5000	206.5000	-4.970%	1	113	-6.634%
2026-02-20	218.5600	220.0000	217.3000	217.3000	+4.849%	28	112	-11.275%
2026-02-19	207.2500	207.2500	207.2500	207.2500	+1.098%	1	86	-6.972%
2026-02-18	200.0000	209.2500	200.0000	205.0000	-0.365%	10	85	-5.951%
2026-02-17	205.0100	205.7500	200.7000	205.7500	-0.160%	21	76	-6.294%
2026-02-13	210.8000	213.5700	203.2000	206.0800	-5.032%	5	67	-6.444%
2026-02-12	218.5300	218.5300	216.0000	217.0000	-4.808%	3	67	-11.152%
2026-02-11	227.9600	227.9600	227.9600	227.9600	-1.102%	1	65	-15.424%
2026-02-10	230.5000	230.5000	230.5000	230.5000	-1.424%	1	64	-16.356%
2026-02-09	236.6300	238.1700	233.8300	233.8300	+3.009%	9	63	-17.547%
2026-02-06	212.1500	227.0000	212.1500	227.0000	+1.181%	3	59	-15.066%
2026-02-05	224.3500	224.3500	224.3500	224.3500	-1.773%	1	58	-14.063%
2026-02-04	230.0000	230.0000	228.3100	228.4000	-5.169%	6	58	-15.587%
2026-02-03	244.0000	244.0000	240.8500	240.8500	-6.357%	5	56	-19.950%
2026-02-02	257.2000	257.2000	257.2000	257.2000	-2.112%	1	54	-25.039%
2026-01-30	270.0000	270.0000	262.7500	262.7500	-5.503%	6	55	-26.622%
2026-01-29	280.8200	280.8200	270.5300	278.0500	+19.243%	14	53	-30.660%
2026-01-28	231.5500	233.2000	231.1000	233.1800	-0.774%	10	41	-17.317%
2026-01-27	230.4500	235.0000	230.4500	235.0000	-0.617%	2	39	-17.957%
2026-01-26	230.9500	236.4600	230.9500	236.4600	+3.484%	9	39	-18.464%
2026-01-23	220.6900	228.5000	220.6900	228.5000	+6.776%	33	31	-15.624%
2026-01-22	200.0000	214.0000	200.0000	214.0000	+15.054%	5	11	-9.907%
2026-01-21	183.0000	191.0000	183.0000	186.0000	0.000%	9	8	+3.656%