Dark

META20281215C610
META Dec 15 2028 610.00 Call (META281215C00610000)
option OPRA

EOD

Sep 17, 2026

229.20-0.187%(-0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	229.2000	229.2000	229.2000	229.2000	-0.187%	10	517	0.000%
2026-09-16	229.9500	229.9500	229.6300	229.6300	+8.572%	2	517	-0.187%
2026-09-11	219.0000	219.0000	211.5000	211.5000	-1.628%	3	517	+8.369%
2026-09-10	203.4300	215.0000	203.4300	215.0000	+1.804%	4	518	+6.605%
2026-09-09	202.5000	212.0000	200.0000	211.1900	+16.467%	26	515	+8.528%
2026-09-08	181.3900	181.3900	179.5000	181.3300	-0.215%	10	537	+26.399%
2026-09-04	179.0000	181.7200	177.7000	181.7200	+1.406%	17	541	+26.128%
2026-09-03	174.4000	182.4200	174.4000	179.2000	+7.299%	21	541	+27.902%
2026-09-02	160.5500	167.8900	160.5500	167.0100	+16.343%	4	537	+37.237%
2026-09-01	143.5500	143.5500	143.5500	143.5500	-6.786%	2	536	+59.666%
2026-08-31	154.0000	154.0000	154.0000	154.0000	-2.796%	1	536	+48.831%
2026-08-28	159.4600	161.0000	157.9000	158.4300	+2.140%	46	537	+44.670%
2026-08-27	155.1100	155.3700	155.1100	155.1100	-2.410%	32	513	+47.766%
2026-08-26	151.7200	158.9400	151.7200	158.9400	+6.101%	4	484	+44.205%
2026-08-25	151.7500	154.0000	149.8000	149.8000	+4.028%	5	483	+53.004%
2026-08-24	143.5000	144.0000	143.5000	144.0000	+5.564%	2	484	+59.167%
2026-08-20	139.1000	139.1000	136.4100	136.4100	-3.440%	3	484	+68.023%
2026-08-19	140.9100	145.0000	140.9100	141.2700	+1.538%	30	484	+62.243%
2026-08-18	139.9100	143.1300	138.8900	139.1300	-7.247%	26	498	+64.738%
2026-08-17	155.7000	156.1800	150.0000	150.0000	-9.371%	13	493	+52.800%
2026-08-14	166.2200	166.2200	165.5100	165.5100	+3.044%	11	491	+38.481%
2026-08-12	169.7800	169.7800	160.6200	160.6200	-8.217%	14	490	+42.697%
2026-08-11	180.0000	183.6500	175.0000	175.0000	-4.372%	6	493	+30.971%
2026-08-10	174.8600	183.0000	174.8600	183.0000	+6.874%	8	489	+25.246%
2026-08-07	170.4400	171.2300	170.4400	171.2300	+0.135%	2	489	+33.855%
2026-08-06	171.6700	171.6700	171.0000	171.0000	+3.668%	82	488	+34.035%
2026-08-04	164.9500	164.9500	164.9500	164.9500	-4.421%	1	504	+38.951%
2026-08-03	150.8800	174.3500	150.8800	172.5800	+16.608%	18	503	+32.808%
2026-07-31	140.0000	148.0000	140.0000	148.0000	+9.508%	5	496	+54.865%
2026-07-30	138.0000	138.0000	132.0000	135.1500	-20.406%	13	496	+69.589%
2026-07-29	175.7300	178.0500	169.8000	169.8000	-4.440%	13	498	+34.982%
2026-07-28	177.2100	177.6900	175.7000	177.6900	-0.258%	13	496	+28.989%
2026-07-27	187.2400	187.2400	178.1500	178.1500	-2.608%	8	487	+28.656%
2026-07-24	186.1000	186.1000	182.8000	182.9200	-3.989%	20	486	+25.301%
2026-07-23	191.0000	195.5000	184.7900	190.5200	-6.498%	18	484	+20.302%
2026-07-22	207.0000	207.0000	203.7600	203.7600	-7.424%	2	476	+12.485%
2026-07-21	220.1000	220.1000	220.1000	220.1000	+7.382%	1	477	+4.134%
2026-07-17	217.2400	217.2400	204.9700	204.9700	-14.070%	2	477	+11.821%
2026-07-16	238.5300	238.5300	238.5300	238.5300	-1.434%	1	478	-3.911%
2026-07-15	238.3500	245.0000	238.3500	242.0000	+4.626%	8	477	-5.289%
2026-07-14	231.3000	231.3000	231.3000	231.3000	+0.369%	1	477	-0.908%
2026-07-13	225.0000	230.4500	225.0000	230.4500	-2.194%	5	477	-0.542%
2026-07-10	219.2000	236.0000	219.2000	235.6200	+18.135%	20	480	-2.725%
2026-07-09	161.4000	199.4500	161.4000	199.4500	+11.893%	15	485	+14.916%
2026-07-08	180.0000	182.0000	176.5000	178.2500	-6.135%	7	485	+28.583%
2026-07-07	179.9500	190.3500	179.4000	189.9000	+10.183%	9	483	+20.695%
2026-07-06	168.9800	172.5500	164.9000	172.3500	+5.555%	133	486	+32.985%
2026-07-02	164.7900	164.7900	162.6600	163.2800	-10.727%	31	467	+40.372%
2026-07-01	170.8900	191.0000	170.8900	182.9000	+26.068%	65	467	+25.314%
2026-06-30	145.0800	145.0800	144.7900	145.0800	-0.983%	6	500	+57.982%
2026-06-29	149.8500	149.8500	146.5200	146.5200	+4.070%	8	497	+56.429%
2026-06-26	134.6400	140.8000	134.0600	140.7900	+2.992%	5	498	+62.796%
2026-06-25	137.0000	139.6300	134.5900	136.7000	-4.705%	42	497	+67.666%
2026-06-24	143.6000	143.9000	143.4500	143.4500	-3.615%	44	477	+59.777%
2026-06-23	150.5000	150.5000	148.8300	148.8300	-0.248%	15	436	+54.001%
2026-06-22	153.7500	153.7500	147.0000	149.2000	-3.305%	8	437	+53.619%
2026-06-17	158.9500	159.4000	154.3000	154.3000	-9.703%	8	430	+48.542%
2026-06-16	175.8700	175.8700	170.7600	170.8800	+1.509%	81	430	+34.129%
2026-06-15	163.5300	168.3400	163.5300	168.3400	+12.047%	3	380	+36.153%
2026-06-12	148.1700	150.5000	148.1700	150.2400	-0.962%	26	383	+52.556%
2026-06-11	146.3000	151.7000	143.0000	151.7000	-0.525%	7	359	+51.088%
2026-06-10	157.8600	157.8600	152.5000	152.5000	-6.631%	18	360	+50.295%
2026-06-08	158.3500	167.0000	158.3500	163.3300	-1.951%	14	370	+40.329%
2026-06-05	190.0000	190.0000	160.0000	166.5800	-10.920%	40	361	+37.592%
2026-06-04	197.7900	199.1600	187.0000	187.0000	+0.538%	10	342	+22.567%
2026-06-03	180.5000	187.0000	180.0000	186.0000	+7.483%	42	347	+23.226%
2026-06-02	175.0000	178.0000	172.0000	173.0500	+0.663%	36	344	+32.447%
2026-06-01	187.4000	187.4000	171.5000	171.9100	-7.575%	49	315	+33.326%
2026-05-29	185.0000	186.0000	185.0000	186.0000	-2.618%	6	283	+23.226%
2026-05-28	195.7500	195.7500	190.0000	191.0000	-1.531%	8	282	+20.000%
2026-05-27	174.8100	193.9700	174.8100	193.9700	+11.477%	75	284	+18.163%
2026-05-26	174.4100	174.4100	172.5700	174.0000	-0.798%	22	243	+31.724%
2026-05-22	177.0800	177.0800	174.9500	175.4000	+1.740%	8	222	+30.673%
2026-05-21	167.7000	173.5300	166.7500	172.4000	+0.273%	10	223	+32.947%
2026-05-20	169.2500	172.7600	169.2500	171.9300	+1.135%	10	223	+33.310%
2026-05-19	176.6900	178.4000	170.0000	170.0000	-3.034%	18	198	+34.824%
2026-05-18	173.5000	175.3200	173.5000	175.3200	-2.627%	3	198	+30.732%
2026-05-15	178.8000	181.8500	177.7200	180.0500	-0.166%	13	198	+27.298%
2026-05-14	180.0300	180.3500	180.0300	180.3500	-0.645%	5	194	+27.086%
2026-05-13	168.5100	181.5200	168.5100	181.5200	+8.305%	9	189	+26.267%
2026-05-12	168.4000	168.4000	167.6000	167.6000	+0.239%	5	189	+36.754%
2026-05-11	169.6700	169.6700	167.2000	167.2000	-4.539%	2	189	+37.081%
2026-05-08	178.5400	178.5400	175.1500	175.1500	-4.027%	4	192	+30.859%
2026-05-07	183.5000	184.0000	182.5000	182.5000	+2.419%	3	189	+25.589%
2026-05-06	170.0000	184.0000	168.0000	178.1900	+3.931%	14	191	+28.627%
2026-05-05	178.0000	178.0000	170.0000	171.4500	-3.408%	13	194	+33.683%
2026-05-04	173.7000	180.0000	173.5000	177.5000	+0.852%	13	192	+29.127%
2026-05-01	179.8500	183.9000	175.0000	176.0000	-0.565%	29	160	+30.227%
2026-04-30	180.9200	183.0000	170.0000	177.0000	-22.691%	122	160	+29.492%
2026-04-24	220.0000	228.9500	220.0000	228.9500	+1.104%	2	74	+0.109%
2026-04-21	226.0200	226.4500	226.0200	226.4500	-0.901%	11	66	+1.214%
2026-04-20	222.6000	228.5100	222.6000	228.5100	+0.990%	2	66	+0.302%
2026-04-15	226.3400	226.3400	226.2700	226.2700	+2.850%	2	65	+1.295%
2026-04-14	220.0000	220.0000	220.0000	220.0000	+14.031%	1	66	+4.182%
2026-04-10	194.4500	194.4500	192.9300	192.9300	-0.955%	6	67	+18.800%
2026-04-09	195.3100	198.0000	194.7900	194.7900	+0.381%	3	67	+17.665%
2026-04-08	168.5500	194.0500	168.5500	194.0500	+18.707%	4	68	+18.114%
2026-04-06	163.4700	163.4700	163.4700	163.4700	+19.653%	1	67	+40.209%
2026-03-30	133.2000	136.6200	133.2000	136.6200	+5.743%	4	67	+67.765%
2026-03-27	133.5800	133.5800	129.2000	129.2000	-9.410%	3	67	+77.399%
2026-03-26	150.1300	150.9500	142.6200	142.6200	-16.081%	6	68	+60.707%
2026-03-25	169.5500	169.9500	169.5500	169.9500	-0.817%	2	67	+34.863%
2026-03-24	171.3500	171.3500	171.3500	171.3500	-3.329%	1	67	+33.761%
2026-03-23	173.2500	177.2500	173.2500	177.2500	+6.322%	3	66	+29.309%
2026-03-20	174.7000	174.7000	166.7100	166.7100	-4.617%	2	63	+37.484%
2026-03-19	179.6000	179.6000	174.7800	174.7800	-4.794%	2	64	+31.136%
2026-03-18	183.9300	184.5500	183.5800	183.5800	-2.610%	4	62	+24.850%
2026-03-17	188.5000	188.5000	188.5000	188.5000	-3.827%	1	59	+21.592%
2026-03-16	196.0000	196.0000	196.0000	196.0000	+7.104%	1	58	+16.939%
2026-03-13	185.0000	185.0000	182.3200	183.0000	-11.165%	5	59	+25.246%
2026-03-12	206.0000	206.0000	206.0000	206.0000	-4.797%	1	56	+11.262%
2026-03-05	216.3800	216.3800	216.3800	216.3800	+5.991%	20	55	+5.925%
2026-02-23	206.2500	206.2500	204.1500	204.1500	-3.929%	2	55	+12.270%
2026-02-20	212.5000	212.5000	212.5000	212.5000	+5.538%	25	56	+7.859%
2026-02-19	201.3500	201.3500	201.3500	201.3500	+1.181%	1	31	+13.832%
2026-02-18	199.0000	199.0000	199.0000	199.0000	-2.451%	1	31	+15.176%
2026-02-13	204.0000	204.0000	204.0000	204.0000	-16.180%	1	30	+12.353%
2026-02-03	243.3800	243.3800	243.3800	243.3800	-12.767%	9	30	-5.826%
2026-01-29	265.4000	279.0000	265.4000	279.0000	+22.374%	21	30	-17.849%
2026-01-28	232.9800	232.9800	227.9900	227.9900	+0.215%	8	9	+0.531%
2026-01-27	227.5000	227.5000	227.5000	227.5000	-2.361%	1	6	+0.747%
2026-01-26	233.0000	233.0000	233.0000	233.0000	+10.134%	1	6	-1.631%
2026-01-22	211.5600	211.5600	211.5600	211.5600	+19.735%	4	5	+8.338%
2026-01-21	176.5000	176.6900	176.5000	176.6900	0.000%	2	1	+29.719%