Dark

META20281215C620
META Dec 15 2028 620.00 Call (META281215C00620000)
option OPRA

EOD

Jul 23, 2026

182.00-8.836%(-17.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	188.0000	190.0000	182.0000	182.0000	-8.836%	5	348	0.000%
2026-07-22	204.4500	204.4500	199.6400	199.6400	-6.658%	23	345	-8.836%
2026-07-20	213.8800	213.8800	213.8800	213.8800	-8.910%	1	344	-14.906%
2026-07-16	242.0200	242.0200	234.8000	234.8000	-1.794%	3	345	-22.487%
2026-07-15	239.4400	239.4400	239.0900	239.0900	+6.324%	2	348	-23.878%
2026-07-14	224.7500	224.8700	224.7500	224.8700	-2.252%	3	348	-19.064%
2026-07-10	226.1700	231.6500	226.1700	230.0500	+17.643%	64	350	-20.887%
2026-07-09	170.3000	195.5500	170.3000	195.5500	+10.480%	37	354	-6.929%
2026-07-08	175.0000	177.0000	175.0000	177.0000	-3.226%	7	347	+2.825%
2026-07-07	175.0000	186.0000	171.9500	182.9000	+8.308%	56	347	-0.492%
2026-07-06	165.3500	168.8700	165.3500	168.8700	+5.333%	4	335	+7.775%
2026-07-02	160.7000	160.7000	160.3200	160.3200	-9.958%	46	337	+13.523%
2026-07-01	175.5000	184.0000	175.5000	178.0500	+26.501%	67	337	+2.218%
2026-06-30	141.6500	141.9400	140.7500	140.7500	-1.429%	5	341	+29.307%
2026-06-29	142.0000	142.7900	142.0000	142.7900	+4.677%	6	341	+27.460%
2026-06-26	130.9600	136.6100	130.9600	136.4100	+2.218%	4	340	+33.421%
2026-06-25	132.7000	137.9200	131.7900	133.4500	-4.713%	38	340	+36.381%
2026-06-24	140.1000	140.1000	139.4900	140.0500	-3.340%	44	350	+29.954%
2026-06-23	144.8900	144.8900	144.8900	144.8900	-1.549%	1	350	+25.613%
2026-06-22	144.0000	147.1700	144.0000	147.1700	-2.813%	53	350	+23.667%
2026-06-18	151.4300	151.4300	151.4300	151.4300	-0.981%	1	319	+20.188%
2026-06-17	152.9100	152.9300	152.9100	152.9300	-8.916%	2	319	+19.009%
2026-06-16	167.9000	167.9000	167.9000	167.9000	+3.228%	1	319	+8.398%
2026-06-15	167.9000	167.9000	162.6500	162.6500	+11.404%	4	320	+11.897%
2026-06-12	146.0000	149.0800	146.0000	146.0000	-0.130%	29	319	+24.658%
2026-06-11	142.3900	146.3500	142.3900	146.1900	-2.585%	35	319	+24.496%
2026-06-10	151.5900	151.5900	149.5000	150.0700	-4.959%	3	297	+21.277%
2026-06-08	161.3300	161.3300	157.9000	157.9000	-7.118%	36	296	+15.263%
2026-06-05	175.0000	175.0000	170.0000	170.0000	-12.821%	4	306	+7.059%
2026-06-04	188.5000	195.0000	188.5000	195.0000	+6.284%	12	307	-6.667%
2026-06-03	180.2300	184.0000	177.8000	183.4700	+8.530%	8	318	-0.801%
2026-06-02	169.0500	169.0500	169.0500	169.0500	-0.559%	1	314	+7.660%
2026-06-01	176.0000	176.0000	170.0000	170.0000	-6.593%	140	315	+7.059%
2026-05-29	184.6000	184.6000	180.0000	182.0000	-1.366%	7	213	0.000%
2026-05-28	185.0000	185.0000	184.5200	184.5200	-2.695%	8	209	-1.366%
2026-05-27	176.3900	189.6300	176.3900	189.6300	+12.875%	64	203	-4.024%
2026-05-26	168.3000	171.2800	168.0000	168.0000	-2.665%	5	170	+8.333%
2026-05-22	172.6000	172.6000	172.6000	172.6000	+0.378%	1	173	+5.446%
2026-05-21	166.4000	171.9500	166.4000	171.9500	+2.964%	11	172	+5.845%
2026-05-19	169.0000	171.0000	167.0000	167.0000	-1.649%	4	172	+8.982%
2026-05-18	172.8400	172.8400	169.8000	169.8000	-4.149%	3	161	+7.185%
2026-05-15	176.0400	179.3600	174.6700	177.1500	-1.127%	6	161	+2.738%
2026-05-14	179.1700	179.1700	179.1700	179.1700	+3.537%	1	156	+1.580%
2026-05-13	173.3000	174.0000	173.0500	173.0500	+7.920%	5	156	+5.172%
2026-05-12	160.3500	160.3500	160.3500	160.3500	-3.792%	1	156	+13.502%
2026-05-11	166.6700	166.6700	166.6700	166.6700	-2.532%	2	156	+9.198%
2026-05-08	174.7500	178.0000	171.0000	171.0000	-1.583%	7	154	+6.433%
2026-05-07	180.0000	180.0000	173.7500	173.7500	+0.434%	13	150	+4.748%
2026-05-06	165.0000	176.3000	163.6000	173.0000	+4.217%	12	147	+5.202%
2026-05-05	166.3000	167.3600	165.8200	166.0000	-4.444%	22	140	+9.639%
2026-05-04	173.8700	174.0000	173.7200	173.7200	-0.161%	5	153	+4.766%
2026-05-01	174.0000	174.8600	171.0500	174.0000	-0.287%	22	132	+4.598%
2026-04-30	175.0000	179.5000	167.4000	174.5000	-19.437%	30	132	+4.298%
2026-04-24	216.6000	216.6000	216.6000	216.6000	-1.680%	1	121	-15.974%
2026-04-21	220.3000	220.3000	220.3000	220.3000	+0.136%	1	120	-17.385%
2026-04-20	220.0000	220.7900	220.0000	220.0000	-4.348%	10	120	-17.273%
2026-04-17	223.6000	230.0000	223.6000	230.0000	+5.071%	2	115	-20.870%
2026-04-16	218.9000	218.9000	218.9000	218.9000	-2.711%	2	115	-16.857%
2026-04-15	221.5700	225.0000	221.5700	225.0000	+4.167%	3	116	-19.111%
2026-04-14	216.0000	216.0000	216.0000	216.0000	+12.500%	1	116	-15.741%
2026-04-13	187.6500	192.0000	186.5500	192.0000	+0.418%	14	116	-5.208%
2026-04-10	189.3000	191.2000	187.0000	191.2000	-1.438%	202	115	-4.812%
2026-04-09	188.5000	193.9900	188.5000	193.9900	+2.100%	5	26	-6.181%
2026-04-08	170.5200	190.0600	167.1100	190.0000	+27.517%	10	25	-4.211%
2026-04-07	149.0000	149.0000	149.0000	149.0000	-5.096%	1	25	+22.148%
2026-04-01	159.2800	159.2800	155.7700	157.0000	+2.447%	9	26	+15.924%
2026-03-31	140.0000	153.3000	140.0000	153.2500	+21.627%	14	29	+18.760%
2026-03-27	137.0000	137.0000	126.0000	126.0000	-10.218%	5	31	+44.444%
2026-03-26	155.1200	156.0000	137.7100	140.3400	-15.177%	10	30	+29.685%
2026-03-24	168.0000	168.0000	165.4500	165.4500	-4.226%	3	25	+10.003%
2026-03-23	172.7500	172.7500	172.7500	172.7500	+6.308%	6	24	+5.355%
2026-03-20	166.8700	166.8700	162.5000	162.5000	-5.895%	4	26	+12.000%
2026-03-19	174.6700	174.6700	172.6800	172.6800	-3.223%	7	25	+5.397%
2026-03-18	182.5000	182.5000	178.4300	178.4300	-4.157%	5	20	+2.001%
2026-03-16	186.1700	186.1700	186.1700	186.1700	+4.006%	1	20	-2.240%
2026-03-13	186.0000	186.0000	178.0000	179.0000	-13.568%	17	20	+1.676%
2026-03-10	207.5500	207.5500	207.1000	207.1000	+9.138%	2	13	-12.120%
2026-03-09	192.0000	192.0000	189.7600	189.7600	-3.675%	2	12	-4.089%
2026-03-06	197.0000	197.0000	197.0000	197.0000	-4.188%	1	11	-7.614%
2026-03-05	205.6100	205.6100	205.6100	205.6100	+7.144%	1	11	-11.483%
2026-02-24	191.9000	191.9000	191.9000	191.9000	-1.184%	1	10	-5.159%
2026-02-18	194.2000	194.2000	194.2000	194.2000	-5.559%	1	10	-6.282%
2026-02-12	206.3500	206.3500	205.6300	205.6300	-6.574%	2	10	-11.492%
2026-02-10	220.1700	220.1700	220.1000	220.1000	+3.821%	2	10	-17.310%
2026-02-06	212.0000	212.0000	212.0000	212.0000	-13.441%	1	9	-14.151%
2026-02-02	244.9200	244.9200	244.9200	244.9200	+18.376%	1	9	-25.690%
2026-01-22	206.9000	206.9000	206.9000	206.9000	+14.849%	4	8	-12.035%
2026-01-21	180.1500	180.1500	180.1500	180.1500	0.000%	4	4	+1.027%