Dark

META20281215C630
META Dec 15 2028 630.00 Call (META281215C00630000)
option OPRA

EOD

Sep 17, 2026

220.35-0.339%(-0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	220.6000	220.6000	220.3500	220.3500	-0.339%	6	224	0.000%
2026-09-16	220.9500	221.1000	220.9500	221.1000	+2.451%	2	225	-0.339%
2026-09-15	215.8100	215.8100	215.8100	215.8100	+2.532%	1	226	+2.104%
2026-09-14	207.3400	211.0000	207.3400	210.4800	+3.506%	3	227	+4.689%
2026-09-10	207.3900	207.4800	197.3100	203.3500	+1.169%	11	228	+8.360%
2026-09-09	194.5700	203.9700	194.1900	201.0000	+12.574%	46	234	+9.627%
2026-09-08	175.0000	178.5500	174.5800	178.5500	+3.053%	16	241	+23.411%
2026-09-04	173.2600	173.2600	173.2600	173.2600	+1.918%	10	236	+27.179%
2026-09-03	170.3500	172.1100	170.0000	170.0000	+6.490%	4	236	+29.618%
2026-09-02	159.6400	159.6400	159.6400	159.6400	+9.230%	41	233	+38.029%
2026-08-28	154.0000	154.0000	146.1500	146.1500	+0.585%	4	264	+50.770%
2026-08-27	148.2700	148.2700	145.3000	145.3000	-4.035%	36	264	+51.652%
2026-08-26	159.1300	159.1300	144.7200	151.4100	+3.599%	43	264	+45.532%
2026-08-25	144.9500	146.2000	144.7000	146.1500	+7.701%	13	263	+50.770%
2026-08-21	136.5500	136.5500	135.4000	135.7000	+2.376%	3	266	+62.380%
2026-08-20	133.5600	133.5600	132.5500	132.5500	-3.705%	2	267	+66.239%
2026-08-19	137.4000	137.6500	137.4000	137.6500	+4.280%	2	267	+60.080%
2026-08-18	134.6000	137.1100	132.0000	132.0000	-8.796%	51	268	+66.932%
2026-08-17	147.3200	147.3200	144.5000	144.7300	-9.674%	6	275	+52.249%
2026-08-14	160.2300	160.2300	160.2300	160.2300	+3.924%	1	274	+37.521%
2026-08-12	154.8400	155.0000	153.0000	154.1800	-7.914%	46	274	+42.917%
2026-08-11	167.4300	167.4300	167.4300	167.4300	+2.718%	2	245	+31.607%
2026-08-10	168.4900	168.4900	163.0000	163.0000	-0.731%	6	245	+35.184%
2026-08-07	164.2000	164.2000	164.2000	164.2000	+0.367%	3	245	+34.196%
2026-08-06	163.6000	163.6000	163.6000	163.6000	+3.959%	1	245	+34.688%
2026-08-05	164.2200	164.2200	157.3700	157.3700	-0.531%	3	245	+40.020%
2026-08-04	158.5000	158.5000	158.2100	158.2100	-4.549%	7	247	+39.277%
2026-08-03	162.7100	165.7500	162.7100	165.7500	+17.320%	7	247	+32.941%
2026-07-31	136.1300	141.2800	135.6000	141.2800	+12.136%	14	247	+55.967%
2026-07-30	122.3700	131.0000	122.3700	125.9900	-24.444%	33	247	+74.895%
2026-07-29	168.6000	168.6000	166.7500	166.7500	-1.912%	6	242	+32.144%
2026-07-28	170.8500	170.8500	170.0000	170.0000	-0.770%	7	241	+29.618%
2026-07-27	172.0500	173.0100	171.0000	171.3200	-3.807%	12	242	+28.619%
2026-07-24	178.1000	178.1000	178.1000	178.1000	-2.089%	1	246	+23.723%
2026-07-23	186.0500	186.0500	181.9000	181.9000	-7.665%	2	246	+21.138%
2026-07-22	198.0000	198.0000	197.0000	197.0000	-7.420%	3	245	+11.853%
2026-07-20	209.0000	212.7900	209.0000	212.7900	-1.028%	3	245	+3.553%
2026-07-17	203.0000	215.0000	198.6000	215.0000	-8.002%	26	245	+2.488%
2026-07-15	230.5000	234.7700	230.5000	233.7000	+5.747%	46	240	-5.712%
2026-07-14	221.0000	221.0000	221.0000	221.0000	-1.339%	1	243	-0.294%
2026-07-13	224.0000	224.0000	224.0000	224.0000	-1.256%	3	242	-1.629%
2026-07-10	219.2400	226.8500	219.2400	226.8500	+16.993%	49	245	-2.865%
2026-07-09	166.0500	193.9000	166.0500	193.9000	+15.417%	94	204	+13.641%
2026-07-07	168.2500	168.2500	168.0000	168.0000	+1.837%	44	231	+31.161%
2026-07-06	161.5000	164.9700	161.5000	164.9700	+6.432%	3	233	+33.570%
2026-07-02	158.0000	158.0000	155.0000	155.0000	-13.165%	50	189	+42.161%
2026-07-01	161.7400	178.5000	161.7400	178.5000	+38.372%	5	189	+23.445%
2026-06-25	132.4300	132.4300	129.0000	129.0000	-5.210%	4	188	+70.814%
2026-06-24	136.0000	138.0000	136.0000	136.0900	-5.342%	4	188	+61.915%
2026-06-22	139.8900	143.7700	139.8900	143.7700	-3.087%	46	190	+53.266%
2026-06-18	151.0200	151.0200	148.3500	148.3500	+2.310%	44	189	+48.534%
2026-06-17	150.1200	150.1200	145.0000	145.0000	-11.988%	3	189	+51.966%
2026-06-16	164.7500	164.7500	164.7500	164.7500	+15.210%	1	189	+33.748%
2026-06-12	143.0000	143.0000	143.0000	143.0000	+0.231%	1	188	+54.091%
2026-06-11	142.7500	142.7800	142.6600	142.6700	-1.722%	20	188	+54.447%
2026-06-10	145.1700	145.1700	145.1700	145.1700	-6.342%	2	195	+51.788%
2026-06-09	155.6500	155.6500	155.0000	155.0000	+0.682%	26	195	+42.161%
2026-06-08	153.9500	153.9500	153.9500	153.9500	-0.677%	1	169	+43.131%
2026-06-05	170.6200	170.6200	155.0000	155.0000	-13.287%	6	169	+42.161%
2026-06-04	178.6000	189.0000	178.6000	178.7500	+2.884%	9	173	+23.273%
2026-06-03	173.7400	173.7400	173.7400	173.7400	+7.247%	1	174	+26.827%
2026-06-02	162.0000	162.0000	162.0000	162.0000	-2.994%	2	174	+36.019%
2026-06-01	179.0000	179.0000	165.0000	167.0000	-7.735%	12	172	+31.946%
2026-05-29	180.0000	181.0000	177.2200	181.0000	-0.811%	11	164	+21.740%
2026-05-28	186.0000	187.3900	180.8800	182.4800	-1.373%	7	157	+20.753%
2026-05-27	180.9700	187.0000	180.5000	185.0200	+12.133%	12	155	+19.095%
2026-05-26	165.8900	169.9800	165.0000	165.0000	+1.601%	4	145	+33.545%
2026-05-21	162.4000	162.4000	162.4000	162.4000	-2.057%	10	144	+35.683%
2026-05-19	165.8100	165.8100	165.8100	165.8100	-0.408%	25	144	+32.893%
2026-05-18	166.4900	166.4900	166.4900	166.4900	-4.316%	1	124	+32.350%
2026-05-15	174.0000	174.0000	174.0000	174.0000	-0.155%	2	124	+26.638%
2026-05-14	176.4500	176.4500	174.2700	174.2700	+0.757%	3	122	+26.442%
2026-05-13	160.8000	172.9600	160.8000	172.9600	+8.351%	3	122	+27.399%
2026-05-12	160.7500	160.7500	159.0400	159.6300	-0.765%	3	122	+38.038%
2026-05-11	161.9600	161.9600	160.8600	160.8600	-3.114%	17	122	+36.982%
2026-05-08	171.0000	171.0000	166.0300	166.0300	-3.471%	16	122	+32.717%
2026-05-07	179.1000	179.1000	172.0000	172.0000	+2.077%	3	136	+28.110%
2026-05-06	160.0000	176.9500	160.0000	168.5000	-0.853%	4	134	+30.772%
2026-05-04	165.0000	170.3500	165.0000	169.9500	-0.962%	22	134	+29.656%
2026-05-01	170.4600	171.6000	170.4600	171.6000	-0.643%	2	124	+28.409%
2026-04-30	162.0000	172.7100	162.0000	172.7100	-18.533%	29	124	+27.584%
2026-04-29	212.0000	212.0000	212.0000	212.0000	-1.852%	1	111	+3.939%
2026-04-22	216.0000	216.0000	216.0000	216.0000	-0.598%	1	110	+2.014%
2026-04-21	216.9500	217.3000	216.9500	217.3000	-0.726%	2	111	+1.404%
2026-04-20	218.8900	218.8900	218.8900	218.8900	-0.505%	1	111	+0.667%
2026-04-15	220.0000	220.0000	220.0000	220.0000	+7.317%	1	111	+0.159%
2026-04-14	205.0000	205.0000	205.0000	205.0000	+9.112%	1	112	+7.488%
2026-04-13	188.0000	188.0000	187.8400	187.8800	+1.860%	3	112	+17.282%
2026-04-10	192.0000	192.0000	184.1500	184.4500	-2.226%	75	113	+19.463%
2026-04-09	184.6800	192.0000	184.6800	188.6500	+1.425%	13	69	+16.804%
2026-04-08	166.5000	186.1400	163.1100	186.0000	+21.569%	17	61	+18.468%
2026-04-06	153.0000	153.0000	153.0000	153.0000	+2.685%	2	52	+44.020%
2026-03-31	149.6500	149.9500	149.0000	149.0000	+14.854%	15	50	+47.886%
2026-03-30	129.0800	129.7300	129.0800	129.7300	+2.311%	2	46	+69.853%
2026-03-27	130.0000	130.0000	126.8000	126.8000	-10.268%	4	44	+73.778%
2026-03-26	147.0000	148.8400	141.3100	141.3100	-15.002%	4	40	+55.934%
2026-03-25	166.2500	166.2500	166.2500	166.2500	+4.114%	3	40	+32.541%
2026-03-20	162.9200	162.9200	159.6800	159.6800	-4.383%	3	37	+37.995%
2026-03-19	168.5800	168.5800	167.0000	167.0000	-5.205%	7	37	+31.946%
2026-03-18	176.1700	176.1700	176.1700	176.1700	-5.529%	1	36	+25.078%
2026-03-17	186.4800	186.4800	186.4800	186.4800	+2.563%	1	36	+18.163%
2026-03-16	182.3800	182.3800	181.8200	181.8200	+3.779%	2	37	+21.191%
2026-03-13	176.5000	176.5000	175.2000	175.2000	-5.379%	14	36	+25.771%
2026-03-09	186.0000	186.5000	185.1600	185.1600	-0.984%	9	22	+19.005%
2026-03-06	190.3100	190.3100	187.0000	187.0000	-8.852%	2	15	+17.834%
2026-03-05	200.9200	205.1600	200.9200	205.1600	-2.869%	5	16	+7.404%
2026-03-04	211.6000	211.6000	211.2200	211.2200	+3.972%	2	14	+4.323%
2026-03-03	197.2700	203.1500	196.5000	203.1500	+2.060%	4	13	+8.467%
2026-03-02	192.0000	199.0500	192.0000	199.0500	+4.863%	3	13	+10.701%
2026-02-27	193.6500	193.6500	189.8200	189.8200	+0.834%	2	13	+16.084%
2026-02-24	188.2500	188.2500	188.2500	188.2500	-7.312%	1	14	+17.052%
2026-02-20	203.1000	203.1000	203.1000	203.1000	+6.380%	1	13	+8.493%
2026-02-18	190.9200	190.9200	190.9200	190.9200	+1.370%	1	13	+15.415%
2026-02-17	188.3400	188.3400	188.3400	188.3400	-4.734%	1	12	+16.996%
2026-02-13	197.7000	197.7000	197.7000	197.7000	-7.897%	1	11	+11.457%
2026-02-10	219.0000	219.0000	214.6500	214.6500	-0.163%	2	11	+2.655%
2026-02-09	215.0000	215.0000	215.0000	215.0000	+4.878%	1	10	+2.488%
2026-02-06	207.0000	207.0000	205.0000	205.0000	-6.371%	6	11	+7.488%
2026-01-27	218.4200	218.9500	218.4200	218.9500	+10.058%	2	5	+0.639%
2026-01-22	193.2200	198.9400	193.2200	198.9400	+12.332%	4	4	+10.762%
2026-01-21	168.5000	177.1000	168.5000	177.1000	0.000%	2	2	+24.421%