Dark

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

EOD

Jul 23, 2026

173.60-9.181%(-17.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	178.0000	178.0000	169.0000	173.6000	-9.181%	23	2,009	0.000%
2026-07-22	199.8800	199.8800	190.0000	191.1500	-5.763%	24	2,005	-9.181%
2026-07-21	208.1800	208.1800	202.8400	202.8400	-0.967%	61	2,002	-14.415%
2026-07-20	201.4500	204.8200	201.4500	204.8200	-0.088%	2	2,000	-15.243%
2026-07-17	199.4700	205.0000	192.3800	205.0000	-5.950%	55	1,998	-15.317%
2026-07-16	229.0000	229.0000	217.9700	217.9700	-3.339%	4	1,989	-20.356%
2026-07-15	216.4000	232.0300	210.6000	225.5000	+5.869%	97	1,988	-23.016%
2026-07-14	214.6000	216.9000	213.0000	213.0000	+0.443%	12	1,957	-18.498%
2026-07-13	215.4500	215.4500	209.1000	212.0600	-3.609%	16	1,963	-18.136%
2026-07-10	207.3000	220.0000	202.6500	220.0000	+19.500%	84	1,958	-21.091%
2026-07-09	152.0000	184.1000	149.5400	184.1000	+13.063%	129	1,988	-5.703%
2026-07-08	161.3000	165.6500	161.3000	162.8300	-4.403%	34	1,977	+6.614%
2026-07-07	163.7500	170.3300	160.3000	170.3300	+7.247%	46	1,974	+1.920%
2026-07-06	155.0000	159.3400	148.2000	158.8200	+7.311%	13	1,975	+9.306%
2026-07-02	160.5000	160.5000	147.6000	148.0000	-11.510%	36	1,956	+17.297%
2026-07-01	160.0000	173.6600	155.0000	167.2500	+27.128%	24	1,956	+3.797%
2026-06-30	128.2200	131.5600	127.3000	131.5600	-1.696%	12	1,959	+31.955%
2026-06-29	135.0000	135.0000	133.8300	133.8300	+7.236%	9	1,960	+29.717%
2026-06-26	121.0700	128.4400	121.0700	124.8000	+2.404%	35	1,968	+39.103%
2026-06-25	126.6000	126.6000	120.5200	121.8700	-5.906%	17	1,945	+42.447%
2026-06-24	134.4200	136.0000	129.3500	129.5200	-3.039%	17	1,943	+34.033%
2026-06-23	134.7100	134.7100	133.5000	133.5800	-1.902%	11	1,944	+29.960%
2026-06-22	142.1800	142.1800	133.2900	136.1700	-3.835%	7	1,947	+27.488%
2026-06-18	141.9500	144.2400	138.8500	141.6000	+2.394%	76	1,887	+22.599%
2026-06-17	149.3500	149.3500	138.2900	138.2900	-11.749%	53	1,887	+25.533%
2026-06-16	154.0000	156.7000	154.0000	156.7000	+3.099%	6	1,887	+10.785%
2026-06-15	155.0000	155.0000	151.9900	151.9900	+12.087%	55	1,886	+14.218%
2026-06-12	135.0000	135.6000	135.0000	135.6000	-1.739%	2	1,885	+28.024%
2026-06-11	134.3500	138.0000	131.9200	138.0000	-0.848%	22	1,884	+25.797%
2026-06-10	147.1400	147.1400	138.9400	139.1800	-6.666%	67	1,880	+24.731%
2026-06-09	153.4300	153.4300	145.1000	149.1200	+0.181%	22	1,873	+16.416%
2026-06-08	149.0000	150.9600	147.5000	148.8500	-2.240%	12	1,868	+16.627%
2026-06-05	170.0000	170.0000	145.5000	152.2600	-13.168%	101	1,865	+14.015%
2026-06-04	179.5000	182.0000	175.3500	175.3500	+1.476%	9	1,830	-0.998%
2026-06-03	164.0000	172.8000	164.0000	172.8000	+11.175%	14	1,830	+0.463%
2026-06-02	158.9000	167.7500	155.4300	155.4300	-1.000%	37	1,832	+11.690%
2026-06-01	163.5800	163.7400	157.0000	157.0000	-8.252%	93	1,810	+10.573%
2026-05-29	171.0000	171.1200	168.0000	171.1200	-2.329%	10	1,722	+1.449%
2026-05-28	177.9700	179.1500	172.9300	175.2000	-1.462%	33	1,713	-0.913%
2026-05-27	160.1000	178.3000	160.1000	177.8000	+11.049%	9	1,702	-2.362%
2026-05-26	158.0000	160.1100	157.9000	160.1100	+0.119%	39	1,701	+8.425%
2026-05-22	158.9000	159.9200	158.9000	159.9200	+1.491%	28	1,700	+8.554%
2026-05-21	153.9200	157.5700	151.7500	157.5700	+1.260%	111	1,672	+10.173%
2026-05-20	154.5000	157.0000	153.1000	155.6100	+0.394%	46	1,672	+11.561%
2026-05-19	157.8300	158.0000	154.8600	155.0000	-3.947%	18	1,517	+12.000%
2026-05-18	155.7000	161.3700	155.7000	161.3700	-2.289%	2	1,517	+7.579%
2026-05-15	161.0000	166.4500	161.0000	165.1500	+0.170%	50	1,517	+5.117%
2026-05-14	165.2500	168.5000	164.8700	164.8700	-0.345%	14	1,469	+5.295%
2026-05-13	151.8000	165.4400	151.8000	165.4400	+8.201%	14	1,468	+4.932%
2026-05-12	150.0000	153.6300	148.6000	152.9000	+0.065%	70	1,468	+13.538%
2026-05-11	154.9400	155.8400	152.0200	152.8000	-4.153%	61	1,468	+13.613%
2026-05-08	162.1200	162.1300	159.4200	159.4200	-2.196%	33	1,370	+8.895%
2026-05-07	162.4500	171.3500	161.9200	163.0000	+0.966%	85	1,340	+6.503%
2026-05-06	158.1100	164.7500	152.4700	161.4400	+2.959%	134	1,269	+7.532%
2026-05-05	163.1500	163.1500	154.0200	156.8000	-2.790%	201	1,143	+10.714%
2026-05-04	159.5900	165.0000	156.5400	161.3000	+1.008%	323	949	+7.626%
2026-05-01	162.6500	165.2000	158.7700	159.6900	-2.420%	315	382	+8.711%
2026-04-30	182.7500	182.7500	155.0000	163.6500	-20.995%	90	382	+6.080%
2026-04-29	202.6000	210.0000	202.6000	207.1400	+2.039%	6	354	-16.192%
2026-04-28	207.7000	207.7000	203.0000	203.0000	-4.336%	12	353	-14.483%
2026-04-27	212.5000	212.5000	212.2000	212.2000	+4.367%	10	347	-18.190%
2026-04-24	194.9100	203.3200	194.9100	203.3200	+2.402%	10	352	-14.617%
2026-04-23	202.0000	203.5800	196.6000	198.5500	-5.856%	6	347	-12.566%
2026-04-22	206.0000	211.4500	206.0000	210.9000	+1.639%	19	343	-17.686%
2026-04-21	207.7000	207.7000	207.0000	207.5000	-1.284%	3	333	-16.337%
2026-04-20	210.7500	210.7500	207.0000	210.2000	-2.649%	7	333	-17.412%
2026-04-17	215.8500	218.5000	215.8500	215.9200	+2.162%	12	335	-19.600%
2026-04-16	206.0500	211.9100	205.8500	211.3500	+0.389%	10	326	-17.861%
2026-04-15	204.0000	210.5300	202.6000	210.5300	+4.741%	6	324	-17.541%
2026-04-14	187.3000	204.0000	187.3000	201.0000	+12.046%	38	323	-13.632%
2026-04-13	175.0000	179.3900	171.5000	179.3900	+0.781%	3	315	-3.228%
2026-04-10	179.0000	179.0000	176.0500	178.0000	-0.753%	6	314	-2.472%
2026-04-09	179.9000	183.6900	175.2600	179.3500	+5.209%	15	311	-3.206%
2026-04-08	158.9900	170.4700	158.9500	170.4700	+18.382%	6	307	+1.836%
2026-04-06	145.8500	146.3000	144.0000	144.0000	+3.174%	4	304	+20.556%
2026-04-02	139.5700	139.5700	139.5700	139.5700	-10.532%	1	302	+24.382%
2026-04-01	149.4400	156.0000	145.4200	156.0000	+9.898%	4	302	+11.282%
2026-03-31	133.6500	142.6000	133.3500	141.9500	+15.331%	15	300	+22.297%
2026-03-30	120.0000	123.0800	119.6100	123.0800	+6.748%	4	303	+41.046%
2026-03-27	123.0000	123.2000	114.6600	115.3000	-10.620%	64	303	+50.564%
2026-03-26	148.6500	148.6500	126.9400	129.0000	-16.801%	21	268	+34.574%
2026-03-25	155.0500	155.0500	155.0500	155.0500	+0.032%	1	258	+11.964%
2026-03-24	155.0000	155.0000	155.0000	155.0000	+2.310%	5	259	+12.000%
2026-03-20	155.0000	156.3300	150.7500	151.5000	-4.867%	7	254	+14.587%
2026-03-19	164.0000	164.0000	159.2500	159.2500	-4.959%	3	256	+9.011%
2026-03-18	168.5000	172.0500	167.5000	167.5600	-1.174%	64	255	+3.605%
2026-03-17	172.0000	172.0000	169.5500	169.5500	+0.236%	2	224	+2.389%
2026-03-16	169.1500	169.1500	169.1500	169.1500	+1.836%	2	223	+2.631%
2026-03-13	172.6200	172.6200	166.1000	166.1000	-9.482%	3	223	+4.515%
2026-03-12	184.1400	184.1400	183.5000	183.5000	-5.699%	2	221	-5.395%
2026-03-10	192.0400	194.5900	192.0400	194.5900	+8.497%	13	220	-10.787%
2026-03-09	178.4100	179.3500	176.7900	179.3500	-3.122%	3	215	-3.206%
2026-03-06	185.4300	185.4500	185.0000	185.1300	-3.073%	4	216	-6.228%
2026-03-05	191.0000	191.0000	191.0000	191.0000	-5.060%	1	213	-9.110%
2026-03-04	201.6500	201.6500	201.1800	201.1800	+5.884%	2	214	-13.709%
2026-03-02	192.2500	192.8800	190.0000	190.0000	+3.899%	4	214	-8.632%
2026-02-27	183.6400	183.6400	181.5500	182.8700	-4.581%	4	213	-5.069%
2026-02-25	189.5000	192.4500	189.0500	191.6500	+6.727%	8	204	-9.418%
2026-02-24	179.5700	179.5700	179.5700	179.5700	-4.484%	1	204	-3.325%
2026-02-23	188.3300	188.3300	188.0000	188.0000	-2.160%	2	203	-7.660%
2026-02-20	189.8700	198.2200	189.8700	192.1500	+3.090%	32	203	-9.654%
2026-02-19	186.3900	186.3900	186.3900	186.3900	+1.299%	1	175	-6.862%
2026-02-18	180.3200	184.0000	180.3200	184.0000	+0.191%	2	174	-5.652%
2026-02-17	183.9900	183.9900	181.0200	183.6500	-0.730%	12	173	-5.472%
2026-02-13	187.8500	191.1500	185.0000	185.0000	-5.780%	96	80	-6.162%
2026-02-12	196.3500	196.3500	196.3500	196.3500	-5.601%	1	80	-11.586%
2026-02-11	199.0000	208.0000	199.0000	208.0000	0.000%	5	80	-16.538%
2026-02-10	208.0000	208.0000	208.0000	208.0000	-2.081%	2	77	-16.538%
2026-02-09	198.0000	212.4200	198.0000	212.4200	+6.744%	7	79	-18.275%
2026-02-06	193.5000	199.0000	192.0000	199.0000	-3.679%	15	79	-12.764%
2026-02-05	206.6000	206.6000	206.6000	206.6000	+0.389%	1	71	-15.973%
2026-02-04	209.3600	209.3600	205.8000	205.8000	-6.403%	2	70	-15.646%
2026-02-03	218.2700	219.8800	218.2700	219.8800	-14.380%	2	70	-21.048%
2026-01-29	258.0000	258.0000	241.0000	256.8100	+21.838%	51	69	-32.401%
2026-01-28	214.3900	214.3900	210.7800	210.7800	-0.973%	6	38	-17.639%
2026-01-26	209.0000	212.8500	209.0000	212.8500	+4.595%	3	33	-18.440%
2026-01-23	201.8000	203.5000	201.0000	203.5000	+5.648%	6	30	-14.693%
2026-01-22	178.4100	194.0900	178.4100	192.6200	+12.643%	28	28	-9.874%
2026-01-21	162.0000	171.0000	162.0000	171.0000	0.000%	8	8	+1.520%