Dark

META20281215C650
META Dec 15 2028 650.00 Call (META281215C00650000)
option OPRA

EOD

Sep 17, 2026

213.80+2.214%(+4.63)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	208.0500	213.8000	208.0500	213.8000	+2.214%	253	2,924	0.000%
2026-09-16	212.3500	212.3500	209.1700	209.1700	+1.786%	15	2,928	+2.214%
2026-09-15	201.6800	205.5000	201.6800	205.5000	+0.489%	3	2,927	+4.039%
2026-09-14	197.7300	204.5000	193.9900	204.5000	+7.632%	77	2,930	+4.548%
2026-09-11	200.4500	200.4500	190.0000	190.0000	+0.598%	37	2,956	+12.526%
2026-09-10	196.0000	202.6500	188.8700	188.8700	-3.144%	33	2,936	+13.200%
2026-09-09	184.5000	198.2700	184.5000	195.0000	+18.924%	221	2,940	+9.641%
2026-09-08	165.3700	167.5000	163.5000	163.9700	-0.249%	19	2,899	+30.390%
2026-09-04	164.3800	164.3800	164.3800	164.3800	+1.544%	1	2,888	+30.064%
2026-09-03	165.0000	168.0000	161.7000	161.8800	+6.360%	94	2,888	+32.073%
2026-09-02	149.0500	156.0000	149.0500	152.2000	+4.937%	42	2,895	+40.473%
2026-09-01	140.6900	146.0000	138.7000	145.0400	+4.195%	4	2,900	+47.408%
2026-08-31	139.0000	139.2000	139.0000	139.2000	-3.333%	3	2,900	+53.592%
2026-08-28	146.1900	149.0800	144.0000	144.0000	+3.597%	4	2,897	+48.472%
2026-08-27	142.0000	150.0000	139.0000	139.0000	-5.763%	51	2,895	+53.813%
2026-08-26	149.2000	152.0000	137.0000	147.5000	+5.758%	50	2,896	+44.949%
2026-08-25	138.0800	139.5000	138.0800	139.4700	+3.158%	3	2,897	+53.295%
2026-08-24	131.6500	135.2000	131.6500	135.2000	+4.120%	5	2,897	+58.136%
2026-08-21	126.5100	130.7700	126.5100	129.8500	+1.723%	6	2,895	+64.652%
2026-08-20	127.5000	127.6500	124.1200	127.6500	+0.212%	48	2,892	+67.489%
2026-08-19	124.7200	131.0500	124.7200	127.3800	+1.095%	138	2,917	+67.844%
2026-08-18	127.3500	130.4000	125.7000	126.0000	-8.696%	289	2,913	+69.683%
2026-08-17	144.4100	146.5200	136.4500	138.0000	-9.508%	38	2,681	+54.928%
2026-08-14	154.0000	154.0000	152.2800	152.5000	+0.627%	7	2,672	+40.197%
2026-08-13	149.6300	151.5500	149.6300	151.5500	+3.046%	6	2,674	+41.076%
2026-08-12	159.0000	159.0000	147.0700	147.0700	-8.935%	50	2,672	+45.373%
2026-08-11	168.4000	168.4000	161.1000	161.5000	-1.824%	5	2,636	+32.384%
2026-08-10	164.5000	164.5000	164.5000	164.5000	+4.797%	2	2,639	+29.970%
2026-08-07	157.8000	159.9900	156.8000	156.9700	-0.019%	197	2,637	+36.204%
2026-08-06	152.3000	159.0000	152.3000	157.0000	+1.783%	6	2,483	+36.178%
2026-08-05	156.9700	157.8400	153.0000	154.2500	-1.147%	20	2,483	+38.606%
2026-08-04	150.7300	156.0400	149.9000	156.0400	-0.288%	9	2,471	+37.016%
2026-08-03	149.6200	158.0000	149.6200	156.4900	+19.458%	79	2,474	+36.622%
2026-07-31	128.9700	132.0600	127.0000	131.0000	+7.377%	478	2,477	+63.206%
2026-07-30	122.0000	125.0000	119.2500	122.0000	-24.992%	169	2,066	+75.246%
2026-07-29	159.7500	162.6500	157.8500	162.6500	-0.508%	34	1,999	+31.448%
2026-07-28	163.4800	163.4800	163.4800	163.4800	-1.250%	1	2,021	+30.781%
2026-07-27	173.0000	173.0000	165.0000	165.5500	-2.646%	8	2,020	+29.145%
2026-07-24	173.1500	173.1500	170.0500	170.0500	-2.045%	11	2,016	+25.728%
2026-07-23	178.0000	178.0000	169.0000	173.6000	-9.181%	23	2,009	+23.157%
2026-07-22	199.8800	199.8800	190.0000	191.1500	-5.763%	24	2,005	+11.849%
2026-07-21	208.1800	208.1800	202.8400	202.8400	-0.967%	61	2,002	+5.403%
2026-07-20	201.4500	204.8200	201.4500	204.8200	-0.088%	2	2,000	+4.384%
2026-07-17	199.4700	205.0000	192.3800	205.0000	-5.950%	55	1,998	+4.293%
2026-07-16	229.0000	229.0000	217.9700	217.9700	-3.339%	4	1,989	-1.913%
2026-07-15	216.4000	232.0300	210.6000	225.5000	+5.869%	97	1,988	-5.188%
2026-07-14	214.6000	216.9000	213.0000	213.0000	+0.443%	12	1,957	+0.376%
2026-07-13	215.4500	215.4500	209.1000	212.0600	-3.609%	16	1,963	+0.821%
2026-07-10	207.3000	220.0000	202.6500	220.0000	+19.500%	84	1,958	-2.818%
2026-07-09	152.0000	184.1000	149.5400	184.1000	+13.063%	129	1,988	+16.133%
2026-07-08	161.3000	165.6500	161.3000	162.8300	-4.403%	34	1,977	+31.303%
2026-07-07	163.7500	170.3300	160.3000	170.3300	+7.247%	46	1,974	+25.521%
2026-07-06	155.0000	159.3400	148.2000	158.8200	+7.311%	13	1,975	+34.618%
2026-07-02	160.5000	160.5000	147.6000	148.0000	-11.510%	36	1,956	+44.459%
2026-07-01	160.0000	173.6600	155.0000	167.2500	+27.128%	24	1,956	+27.833%
2026-06-30	128.2200	131.5600	127.3000	131.5600	-1.696%	12	1,959	+62.511%
2026-06-29	135.0000	135.0000	133.8300	133.8300	+7.236%	9	1,960	+59.755%
2026-06-26	121.0700	128.4400	121.0700	124.8000	+2.404%	35	1,968	+71.314%
2026-06-25	126.6000	126.6000	120.5200	121.8700	-5.906%	17	1,945	+75.433%
2026-06-24	134.4200	136.0000	129.3500	129.5200	-3.039%	17	1,943	+65.071%
2026-06-23	134.7100	134.7100	133.5000	133.5800	-1.902%	11	1,944	+60.054%
2026-06-22	142.1800	142.1800	133.2900	136.1700	-3.835%	7	1,947	+57.010%
2026-06-18	141.9500	144.2400	138.8500	141.6000	+2.394%	76	1,887	+50.989%
2026-06-17	149.3500	149.3500	138.2900	138.2900	-11.749%	53	1,887	+54.603%
2026-06-16	154.0000	156.7000	154.0000	156.7000	+3.099%	6	1,887	+36.439%
2026-06-15	155.0000	155.0000	151.9900	151.9900	+12.087%	55	1,886	+40.667%
2026-06-12	135.0000	135.6000	135.0000	135.6000	-1.739%	2	1,885	+57.670%
2026-06-11	134.3500	138.0000	131.9200	138.0000	-0.848%	22	1,884	+54.928%
2026-06-10	147.1400	147.1400	138.9400	139.1800	-6.666%	67	1,880	+53.614%
2026-06-09	153.4300	153.4300	145.1000	149.1200	+0.181%	22	1,873	+43.374%
2026-06-08	149.0000	150.9600	147.5000	148.8500	-2.240%	12	1,868	+43.635%
2026-06-05	170.0000	170.0000	145.5000	152.2600	-13.168%	101	1,865	+40.418%
2026-06-04	179.5000	182.0000	175.3500	175.3500	+1.476%	9	1,830	+21.928%
2026-06-03	164.0000	172.8000	164.0000	172.8000	+11.175%	14	1,830	+23.727%
2026-06-02	158.9000	167.7500	155.4300	155.4300	-1.000%	37	1,832	+37.554%
2026-06-01	163.5800	163.7400	157.0000	157.0000	-8.252%	93	1,810	+36.178%
2026-05-29	171.0000	171.1200	168.0000	171.1200	-2.329%	10	1,722	+24.942%
2026-05-28	177.9700	179.1500	172.9300	175.2000	-1.462%	33	1,713	+22.032%
2026-05-27	160.1000	178.3000	160.1000	177.8000	+11.049%	9	1,702	+20.247%
2026-05-26	158.0000	160.1100	157.9000	160.1100	+0.119%	39	1,701	+33.533%
2026-05-22	158.9000	159.9200	158.9000	159.9200	+1.491%	28	1,700	+33.692%
2026-05-21	153.9200	157.5700	151.7500	157.5700	+1.260%	111	1,672	+35.686%
2026-05-20	154.5000	157.0000	153.1000	155.6100	+0.394%	46	1,672	+37.395%
2026-05-19	157.8300	158.0000	154.8600	155.0000	-3.947%	18	1,517	+37.935%
2026-05-18	155.7000	161.3700	155.7000	161.3700	-2.289%	2	1,517	+32.491%
2026-05-15	161.0000	166.4500	161.0000	165.1500	+0.170%	50	1,517	+29.458%
2026-05-14	165.2500	168.5000	164.8700	164.8700	-0.345%	14	1,469	+29.678%
2026-05-13	151.8000	165.4400	151.8000	165.4400	+8.201%	14	1,468	+29.231%
2026-05-12	150.0000	153.6300	148.6000	152.9000	+0.065%	70	1,468	+39.830%
2026-05-11	154.9400	155.8400	152.0200	152.8000	-4.153%	61	1,468	+39.921%
2026-05-08	162.1200	162.1300	159.4200	159.4200	-2.196%	33	1,370	+34.111%
2026-05-07	162.4500	171.3500	161.9200	163.0000	+0.966%	85	1,340	+31.166%
2026-05-06	158.1100	164.7500	152.4700	161.4400	+2.959%	134	1,269	+32.433%
2026-05-05	163.1500	163.1500	154.0200	156.8000	-2.790%	201	1,143	+36.352%
2026-05-04	159.5900	165.0000	156.5400	161.3000	+1.008%	323	949	+32.548%
2026-05-01	162.6500	165.2000	158.7700	159.6900	-2.420%	315	382	+33.884%
2026-04-30	182.7500	182.7500	155.0000	163.6500	-20.995%	90	382	+30.645%
2026-04-29	202.6000	210.0000	202.6000	207.1400	+2.039%	6	354	+3.215%
2026-04-28	207.7000	207.7000	203.0000	203.0000	-4.336%	12	353	+5.320%
2026-04-27	212.5000	212.5000	212.2000	212.2000	+4.367%	10	347	+0.754%
2026-04-24	194.9100	203.3200	194.9100	203.3200	+2.402%	10	352	+5.154%
2026-04-23	202.0000	203.5800	196.6000	198.5500	-5.856%	6	347	+7.681%
2026-04-22	206.0000	211.4500	206.0000	210.9000	+1.639%	19	343	+1.375%
2026-04-21	207.7000	207.7000	207.0000	207.5000	-1.284%	3	333	+3.036%
2026-04-20	210.7500	210.7500	207.0000	210.2000	-2.649%	7	333	+1.713%
2026-04-17	215.8500	218.5000	215.8500	215.9200	+2.162%	12	335	-0.982%
2026-04-16	206.0500	211.9100	205.8500	211.3500	+0.389%	10	326	+1.159%
2026-04-15	204.0000	210.5300	202.6000	210.5300	+4.741%	6	324	+1.553%
2026-04-14	187.3000	204.0000	187.3000	201.0000	+12.046%	38	323	+6.368%
2026-04-13	175.0000	179.3900	171.5000	179.3900	+0.781%	3	315	+19.182%
2026-04-10	179.0000	179.0000	176.0500	178.0000	-0.753%	6	314	+20.112%
2026-04-09	179.9000	183.6900	175.2600	179.3500	+5.209%	15	311	+19.208%
2026-04-08	158.9900	170.4700	158.9500	170.4700	+18.382%	6	307	+25.418%
2026-04-06	145.8500	146.3000	144.0000	144.0000	+3.174%	4	304	+48.472%
2026-04-02	139.5700	139.5700	139.5700	139.5700	-10.532%	1	302	+53.185%
2026-04-01	149.4400	156.0000	145.4200	156.0000	+9.898%	4	302	+37.051%
2026-03-31	133.6500	142.6000	133.3500	141.9500	+15.331%	15	300	+50.616%
2026-03-30	120.0000	123.0800	119.6100	123.0800	+6.748%	4	303	+73.708%
2026-03-27	123.0000	123.2000	114.6600	115.3000	-10.620%	64	303	+85.429%
2026-03-26	148.6500	148.6500	126.9400	129.0000	-16.801%	21	268	+65.736%
2026-03-25	155.0500	155.0500	155.0500	155.0500	+0.032%	1	258	+37.891%
2026-03-24	155.0000	155.0000	155.0000	155.0000	+2.310%	5	259	+37.935%
2026-03-20	155.0000	156.3300	150.7500	151.5000	-4.867%	7	254	+41.122%
2026-03-19	164.0000	164.0000	159.2500	159.2500	-4.959%	3	256	+34.254%
2026-03-18	168.5000	172.0500	167.5000	167.5600	-1.174%	64	255	+27.596%
2026-03-17	172.0000	172.0000	169.5500	169.5500	+0.236%	2	224	+26.098%
2026-03-16	169.1500	169.1500	169.1500	169.1500	+1.836%	2	223	+26.397%
2026-03-13	172.6200	172.6200	166.1000	166.1000	-9.482%	3	223	+28.718%
2026-03-12	184.1400	184.1400	183.5000	183.5000	-5.699%	2	221	+16.512%
2026-03-10	192.0400	194.5900	192.0400	194.5900	+8.497%	13	220	+9.872%
2026-03-09	178.4100	179.3500	176.7900	179.3500	-3.122%	3	215	+19.208%
2026-03-06	185.4300	185.4500	185.0000	185.1300	-3.073%	4	216	+15.486%
2026-03-05	191.0000	191.0000	191.0000	191.0000	-5.060%	1	213	+11.937%
2026-03-04	201.6500	201.6500	201.1800	201.1800	+5.884%	2	214	+6.273%
2026-03-02	192.2500	192.8800	190.0000	190.0000	+3.899%	4	214	+12.526%
2026-02-27	183.6400	183.6400	181.5500	182.8700	-4.581%	4	213	+16.914%
2026-02-25	189.5000	192.4500	189.0500	191.6500	+6.727%	8	204	+11.558%
2026-02-24	179.5700	179.5700	179.5700	179.5700	-4.484%	1	204	+19.062%
2026-02-23	188.3300	188.3300	188.0000	188.0000	-2.160%	2	203	+13.723%
2026-02-20	189.8700	198.2200	189.8700	192.1500	+3.090%	32	203	+11.267%
2026-02-19	186.3900	186.3900	186.3900	186.3900	+1.299%	1	175	+14.706%
2026-02-18	180.3200	184.0000	180.3200	184.0000	+0.191%	2	174	+16.196%
2026-02-17	183.9900	183.9900	181.0200	183.6500	-0.730%	12	173	+16.417%
2026-02-13	187.8500	191.1500	185.0000	185.0000	-5.780%	96	80	+15.568%
2026-02-12	196.3500	196.3500	196.3500	196.3500	-5.601%	1	80	+8.887%
2026-02-11	199.0000	208.0000	199.0000	208.0000	0.000%	5	80	+2.788%
2026-02-10	208.0000	208.0000	208.0000	208.0000	-2.081%	2	77	+2.788%
2026-02-09	198.0000	212.4200	198.0000	212.4200	+6.744%	7	79	+0.650%
2026-02-06	193.5000	199.0000	192.0000	199.0000	-3.679%	15	79	+7.437%
2026-02-05	206.6000	206.6000	206.6000	206.6000	+0.389%	1	71	+3.485%
2026-02-04	209.3600	209.3600	205.8000	205.8000	-6.403%	2	70	+3.887%
2026-02-03	218.2700	219.8800	218.2700	219.8800	-14.380%	2	70	-2.765%
2026-01-29	258.0000	258.0000	241.0000	256.8100	+21.838%	51	69	-16.748%
2026-01-28	214.3900	214.3900	210.7800	210.7800	-0.973%	6	38	+1.433%
2026-01-26	209.0000	212.8500	209.0000	212.8500	+4.595%	3	33	+0.446%
2026-01-23	201.8000	203.5000	201.0000	203.5000	+5.648%	6	30	+5.061%
2026-01-22	178.4100	194.0900	178.4100	192.6200	+12.643%	28	28	+10.996%
2026-01-21	162.0000	171.0000	162.0000	171.0000	0.000%	8	8	+25.029%