Dark

META20281215C640
META Dec 15 2028 640.00 Call (META281215C00640000)
option OPRA

EOD

Sep 17, 2026

216.00+2.370%(+5.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	210.0000	216.2500	210.0000	216.0000	+2.370%	9	3,066	0.000%
2026-09-16	218.0700	218.0700	211.0000	211.0000	+1.282%	7	3,065	+2.370%
2026-09-15	210.0000	210.0000	208.3300	208.3300	+0.881%	3	3,070	+3.682%
2026-09-14	202.4800	206.5100	202.4800	206.5100	+4.881%	22	3,073	+4.595%
2026-09-11	204.0200	204.0200	196.9000	196.9000	+2.670%	5	3,058	+9.700%
2026-09-10	199.7700	203.2500	191.7800	191.7800	-4.038%	21	3,061	+12.629%
2026-09-09	189.9300	202.2000	189.0000	199.8500	+18.817%	62	3,072	+8.081%
2026-09-08	169.4500	171.1300	168.2000	168.2000	+1.325%	4	3,058	+28.419%
2026-09-04	164.6300	166.0000	164.6300	166.0000	-1.084%	4	3,057	+30.120%
2026-09-03	171.6500	171.6500	167.8200	167.8200	+7.757%	78	3,057	+28.709%
2026-09-02	159.0000	159.0000	155.5600	155.7400	+9.062%	78	3,098	+38.693%
2026-08-31	142.6000	142.8000	142.6000	142.8000	-5.085%	2	3,081	+51.261%
2026-08-28	150.8500	150.8500	150.4500	150.4500	-0.496%	4	3,081	+43.569%
2026-08-26	152.0000	152.6700	151.2000	151.2000	+5.734%	6	3,080	+42.857%
2026-08-25	141.6500	143.0000	141.5500	143.0000	+5.186%	49	3,080	+51.049%
2026-08-24	135.9800	135.9800	135.3800	135.9500	+1.176%	5	3,089	+58.882%
2026-08-21	133.2500	134.3700	132.9200	134.3700	+3.005%	89	3,090	+60.750%
2026-08-20	130.5400	130.5400	130.4500	130.4500	-3.241%	10	3,062	+65.581%
2026-08-19	134.8200	134.8200	134.8200	134.8200	+4.189%	2	3,072	+60.214%
2026-08-18	129.8000	129.8000	128.6500	129.4000	-8.822%	9	3,071	+66.924%
2026-08-17	148.9700	148.9700	140.8000	141.9200	-6.001%	10	3,073	+52.198%
2026-08-12	153.2800	153.3300	150.9800	150.9800	-9.349%	51	3,072	+43.065%
2026-08-10	166.5500	166.5500	166.5500	166.5500	+3.854%	1	3,075	+29.691%
2026-08-07	162.2800	162.2800	160.3700	160.3700	+0.862%	42	3,075	+34.689%
2026-08-06	161.0700	161.8000	157.0000	159.0000	+1.923%	94	3,035	+35.849%
2026-08-05	154.8600	156.0000	152.5000	156.0000	-2.500%	4	3,094	+38.462%
2026-08-04	155.0000	160.0000	152.5000	160.0000	-0.664%	11	3,096	+35.000%
2026-08-03	159.0700	163.5000	155.4400	161.0700	+20.787%	79	3,097	+34.103%
2026-07-31	133.5000	134.0000	128.0000	133.3500	+9.465%	75	3,099	+61.980%
2026-07-30	126.7600	128.5500	121.8200	121.8200	-24.877%	40	3,050	+77.311%
2026-07-29	162.1600	162.1600	162.1600	162.1600	-3.705%	1	3,037	+33.202%
2026-07-27	170.6000	170.6000	168.4000	168.4000	-2.371%	15	3,037	+28.266%
2026-07-24	173.6000	173.6000	172.4900	172.4900	-3.302%	7	3,045	+25.225%
2026-07-23	180.0000	180.0000	178.3800	178.3800	-8.004%	11	3,048	+21.090%
2026-07-22	196.6500	196.7000	193.9000	193.9000	-6.374%	11	3,048	+11.398%
2026-07-21	209.5700	209.5700	207.1000	207.1000	+0.534%	2	3,047	+4.297%
2026-07-20	205.2500	210.5600	200.8100	206.0000	-1.764%	21	3,045	+4.854%
2026-07-17	206.0000	212.5000	196.1800	209.7000	-8.945%	48	3,044	+3.004%
2026-07-15	230.3000	230.3000	230.3000	230.3000	+3.413%	41	3,083	-6.209%
2026-07-10	215.5000	222.7000	215.1000	222.7000	+18.647%	63	3,083	-3.009%
2026-07-09	158.0000	187.7000	158.0000	187.7000	+11.421%	62	3,059	+15.077%
2026-07-08	168.4600	168.4600	168.4600	168.4600	+2.128%	28	3,077	+28.220%
2026-07-07	164.9500	164.9500	164.9500	164.9500	-2.396%	3	3,077	+30.949%
2026-07-02	169.0000	169.0000	169.0000	169.0000	-2.509%	1	3,075	+27.811%
2026-07-01	162.0000	174.0000	162.0000	173.3500	+32.127%	7	3,075	+24.603%
2026-06-26	132.3000	132.3000	131.1600	131.2000	+4.542%	3	5,994	+64.634%
2026-06-25	127.2000	127.2000	123.8800	125.5000	-8.394%	3,117	3,073	+72.112%
2026-06-24	137.4300	137.4300	137.0000	137.0000	-1.140%	2	3,369	+57.664%
2026-06-22	138.2000	138.5800	138.2000	138.5800	-4.395%	7	3,370	+55.867%
2026-06-18	140.0000	147.9200	140.0000	144.9500	+2.351%	49	3,394	+49.017%
2026-06-17	151.9500	152.0000	141.6200	141.6200	-11.076%	52	3,394	+52.521%
2026-06-16	157.1500	159.3700	157.1300	159.2600	+2.372%	3,012	3,394	+35.627%
2026-06-15	155.0000	158.1000	155.0000	155.5700	+10.923%	50	391	+38.844%
2026-06-11	145.1000	145.1000	136.5800	140.2500	-1.510%	43	407	+54.011%
2026-06-10	150.6800	150.6800	141.7300	142.4000	-6.229%	61	392	+51.685%
2026-06-09	157.6900	157.6900	150.0000	151.8600	-0.661%	51	356	+42.236%
2026-06-08	154.0500	154.1900	152.8700	152.8700	-1.691%	6	353	+41.297%
2026-06-05	166.0000	166.0000	149.5000	155.5000	-13.678%	19	350	+38.907%
2026-06-04	183.0000	187.0000	180.1400	180.1400	+3.678%	11	348	+19.907%
2026-06-03	164.0000	173.7500	164.0000	173.7500	+8.866%	2	346	+24.317%
2026-06-01	179.3100	179.3100	159.6000	159.6000	-10.643%	8	345	+35.338%
2026-05-28	176.4700	183.8000	176.4700	178.6100	+9.002%	25	342	+20.934%
2026-05-26	162.0000	163.8600	160.6800	163.8600	+0.899%	33	337	+31.820%
2026-05-22	162.4000	162.4000	162.4000	162.4000	+2.280%	1	314	+33.005%
2026-05-19	161.9100	161.9100	158.7800	158.7800	-3.950%	35	314	+36.037%
2026-05-18	165.3100	165.3100	165.3100	165.3100	-2.189%	1	284	+30.664%
2026-05-13	162.7500	170.8000	162.7500	169.0100	+7.240%	5	284	+27.803%
2026-05-12	157.6000	157.6000	157.6000	157.6000	+0.114%	1	282	+37.056%
2026-05-11	158.0000	159.0000	157.4200	157.4200	-3.689%	17	282	+37.213%
2026-05-08	163.4500	163.4500	163.4500	163.4500	-1.743%	3	266	+32.151%
2026-05-07	166.3500	166.3500	166.3500	166.3500	+0.012%	10	264	+29.847%
2026-05-06	166.5700	167.7400	166.3300	166.3300	+5.073%	3	264	+29.862%
2026-05-05	158.4700	158.4700	158.3000	158.3000	-2.937%	2	263	+36.450%
2026-05-04	163.6800	163.6800	163.0900	163.0900	-1.486%	15	264	+32.442%
2026-05-01	162.0000	165.9600	162.0000	165.5500	-3.159%	3	253	+30.474%
2026-04-30	166.0000	170.9500	161.0000	170.9500	-18.595%	13	253	+26.353%
2026-04-29	210.0000	210.0000	210.0000	210.0000	-1.223%	1	249	+2.857%
2026-04-28	212.6000	212.6000	212.6000	212.6000	-0.886%	1	248	+1.599%
2026-04-27	214.5000	214.5000	214.5000	214.5000	+5.665%	4	248	+0.699%
2026-04-23	203.0000	203.0000	203.0000	203.0000	-4.998%	1	245	+6.404%
2026-04-22	215.9500	216.2400	213.6500	213.6800	-2.206%	13	246	+1.086%
2026-04-20	217.4100	218.5000	217.4100	218.5000	+2.342%	2	244	-1.144%
2026-04-15	213.5000	213.5000	213.5000	213.5000	+3.984%	1	244	+1.171%
2026-04-14	200.0000	207.1000	200.0000	205.3200	+11.885%	9	244	+5.202%
2026-04-13	183.5100	183.5100	183.5100	183.5100	+0.719%	1	244	+17.705%
2026-04-10	183.0000	186.8700	182.1500	182.2000	-1.726%	9	243	+18.551%
2026-04-09	182.4500	187.9000	182.4500	185.4000	+5.943%	16	238	+16.505%
2026-04-08	159.4400	175.0000	159.4400	175.0000	+16.940%	10	229	+23.429%
2026-04-06	152.7500	152.7500	149.6500	149.6500	-5.601%	3	230	+44.337%
2026-04-01	152.7100	159.6600	152.7100	158.5300	+9.000%	207	228	+36.252%
2026-03-31	145.4400	145.4400	145.4400	145.4400	+15.355%	1	23	+48.515%
2026-03-30	122.2500	126.0800	122.2500	126.0800	-3.505%	2	23	+71.320%
2026-03-26	136.0000	139.0900	130.6600	130.6600	-17.304%	7	23	+65.315%
2026-03-24	158.0000	158.0000	158.0000	158.0000	-4.242%	1	21	+36.709%
2026-03-23	164.1700	165.0000	161.3300	165.0000	+4.510%	8	21	+30.909%
2026-03-20	157.8800	157.8800	157.8800	157.8800	-8.193%	1	25	+36.813%
2026-03-18	171.7000	173.6100	171.7000	171.9700	-2.140%	7	25	+25.603%
2026-03-17	182.5000	182.5000	175.7300	175.7300	+2.796%	4	27	+22.916%
2026-03-13	177.9000	177.9000	170.9500	170.9500	-9.069%	9	23	+26.353%
2026-03-12	190.0000	190.0000	188.0000	188.0000	-2.540%	3	29	+14.894%
2026-03-11	192.5000	192.9000	192.5000	192.9000	+4.883%	2	26	+11.975%
2026-03-09	183.7300	183.9200	180.7100	183.9200	-3.707%	3	26	+17.442%
2026-03-06	189.4800	191.0000	189.4800	191.0000	-4.676%	3	25	+13.089%
2026-03-05	200.3700	200.3700	200.3700	200.3700	-3.203%	1	24	+7.801%
2026-03-04	205.5000	207.0000	205.5000	207.0000	+3.994%	4	24	+4.348%
2026-03-03	190.0000	199.0500	190.0000	199.0500	+3.537%	4	27	+8.515%
2026-02-25	192.2500	192.2500	192.2500	192.2500	+5.066%	1	27	+12.354%
2026-02-24	182.9800	182.9800	182.9800	182.9800	-0.716%	3	27	+18.046%
2026-02-23	192.9600	192.9600	184.3000	184.3000	-3.000%	19	24	+17.200%
2026-02-18	187.5900	190.0000	187.5900	190.0000	+1.064%	3	14	+13.684%
2026-02-17	185.3200	188.0000	185.3200	188.0000	-4.082%	7	12	+14.894%
2026-02-13	192.0000	196.0000	192.0000	196.0000	-0.538%	3	3	+10.204%
2026-02-12	197.0600	197.0600	197.0600	197.0600	-6.260%	1	3	+9.611%
2026-02-11	210.2200	210.2200	210.2200	210.2200	+4.587%	1	2	+2.750%
2026-02-06	201.0000	201.0000	201.0000	201.0000	-7.373%	2	3	+7.463%
2026-02-05	217.0000	217.0000	217.0000	217.0000	+3.333%	1	2	-0.461%
2026-02-04	210.0000	210.0000	210.0000	210.0000	-10.680%	1	2	+2.857%
2026-02-02	240.0000	240.0000	235.1000	235.1100	-4.095%	6	2	-8.128%
2026-01-30	245.1500	245.1500	245.1500	245.1500	+24.246%	6	7	-11.891%
2026-01-22	197.3100	197.3100	197.3100	197.3100	0.000%	1	1	+9.472%