Dark

META20281215C660
META Dec 15 2028 660.00 Call (META281215C00660000)
option OPRA

EOD

Sep 17, 2026

210.00+1.171%(+2.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	201.2300	210.0000	201.2300	210.0000	+1.171%	6	2,429	0.000%
2026-09-16	208.2400	208.2400	206.5200	207.5700	+4.286%	13	2,433	+1.171%
2026-09-15	204.0800	204.0800	199.0400	199.0400	-0.475%	2	2,436	+5.506%
2026-09-14	184.1000	199.9900	184.1000	199.9900	+6.929%	110	2,437	+5.005%
2026-09-11	196.3000	196.3000	187.0300	187.0300	-1.822%	25	2,468	+12.281%
2026-09-10	200.2500	200.2500	190.3500	190.5000	+0.079%	11	2,453	+10.236%
2026-09-09	184.0000	193.4400	184.0000	190.3500	+17.312%	113	2,445	+10.323%
2026-09-08	161.5700	162.2600	161.5700	162.2600	-0.191%	11	2,405	+29.422%
2026-09-04	157.5300	162.5700	157.3700	162.5700	+1.486%	7	2,402	+29.175%
2026-09-03	161.0000	161.0000	160.1200	160.1900	+5.388%	3	2,402	+31.094%
2026-09-02	152.0000	152.0000	152.0000	152.0000	+6.689%	5	2,402	+38.158%
2026-09-01	136.6000	142.4700	136.6000	142.4700	+4.145%	3	2,402	+47.399%
2026-08-31	137.5300	137.5300	135.5500	136.8000	-2.689%	5	2,402	+53.509%
2026-08-28	140.5000	140.5800	139.6300	140.5800	+1.480%	3	2,401	+49.381%
2026-08-27	137.0000	138.5300	136.5600	138.5300	-3.369%	42	2,399	+51.592%
2026-08-26	150.2300	150.2300	135.3100	143.3600	+13.149%	43	2,433	+46.484%
2026-08-21	127.3000	127.5500	126.7000	126.7000	+3.201%	49	2,400	+65.746%
2026-08-20	121.2000	122.7700	121.1700	122.7700	-3.010%	32	2,368	+71.052%
2026-08-19	121.7000	126.5800	121.7000	126.5800	-0.503%	3	2,399	+65.903%
2026-08-18	126.3500	127.2200	123.5300	127.2200	-10.408%	253	2,399	+65.068%
2026-08-17	142.5500	142.5500	142.0000	142.0000	-7.244%	4	2,238	+47.887%
2026-08-13	148.0000	153.0900	147.0000	153.0900	+6.505%	11	2,238	+37.174%
2026-08-12	148.0000	148.0000	143.7400	143.7400	-9.025%	41	2,238	+46.097%
2026-08-11	163.3900	163.3900	158.0000	158.0000	+1.308%	10	2,207	+32.911%
2026-08-07	155.9600	155.9600	155.9600	155.9600	+4.300%	3	2,207	+34.650%
2026-08-05	149.5300	149.5300	149.5300	149.5300	-1.631%	10	2,204	+40.440%
2026-08-04	146.6700	152.0100	146.6700	152.0100	-0.971%	6	2,194	+38.149%
2026-08-03	147.0000	155.0000	147.0000	153.5000	+20.828%	52	2,193	+36.808%
2026-07-31	125.6200	127.0400	124.2200	127.0400	+8.257%	419	2,183	+65.302%
2026-07-30	118.6000	122.0600	117.0500	117.3500	-26.357%	77	1,765	+78.952%
2026-07-29	156.6700	159.3500	154.5000	159.3500	+0.632%	27	1,803	+31.785%
2026-07-28	160.8800	160.8800	158.3500	158.3500	-1.432%	56	1,822	+32.618%
2026-07-27	170.2700	170.2700	160.6500	160.6500	-2.931%	43	1,775	+30.719%
2026-07-24	170.1500	170.1800	165.4900	165.5000	-3.779%	53	1,748	+26.888%
2026-07-23	172.0000	172.1000	169.4000	172.0000	-6.522%	97	1,792	+22.093%
2026-07-22	194.2000	194.2000	184.0000	184.0000	-7.848%	52	1,760	+14.130%
2026-07-21	204.0200	204.0200	198.1400	199.6700	-0.459%	56	1,790	+5.174%
2026-07-17	193.5200	200.5900	193.5200	200.5900	-5.614%	15	1,753	+4.691%
2026-07-16	218.0100	218.0100	212.5200	212.5200	-4.421%	29	1,745	-1.186%
2026-07-15	212.4000	224.0000	212.3800	222.3500	+4.724%	55	1,746	-5.554%
2026-07-14	212.3200	212.3200	212.3200	212.3200	+1.618%	1	1,722	-1.093%
2026-07-13	210.0000	212.7000	208.9400	208.9400	-2.683%	8	1,722	+0.507%
2026-07-10	215.0000	215.0000	207.5000	214.7000	+29.042%	20	1,718	-2.189%
2026-07-09	146.2200	167.9700	146.2100	166.3800	-0.389%	8	1,719	+26.217%
2026-07-07	158.7000	167.0300	158.3700	167.0300	+15.672%	53	1,713	+25.726%
2026-07-02	147.3100	147.3100	144.4000	144.4000	-10.875%	29	1,729	+45.429%
2026-07-01	162.0200	162.0200	162.0200	162.0200	+26.618%	28	1,729	+29.614%
2026-06-30	123.0000	127.9600	122.3000	127.9600	-1.569%	26	1,757	+64.114%
2026-06-29	130.7600	130.7600	130.0000	130.0000	+6.209%	14	1,749	+61.538%
2026-06-26	118.0700	125.1000	118.0700	122.4000	+3.527%	59	1,749	+71.569%
2026-06-25	118.0000	118.2300	118.0000	118.2300	-6.722%	4	1,720	+77.620%
2026-06-24	126.6600	126.7500	126.6600	126.7500	-3.495%	10	1,717	+65.680%
2026-06-22	131.3400	131.3400	131.3400	131.3400	-6.877%	1	1,712	+59.890%
2026-06-18	141.0400	141.0400	141.0400	141.0400	-0.085%	1	1,712	+48.894%
2026-06-17	143.8900	143.8900	141.1600	141.1600	-6.144%	6	1,712	+48.767%
2026-06-15	150.0000	150.8700	150.0000	150.4000	+11.490%	8	1,712	+39.628%
2026-06-12	134.9000	134.9000	134.9000	134.9000	+4.460%	1	1,717	+55.671%
2026-06-11	138.5000	138.5000	128.3000	129.1400	-5.737%	27	1,716	+62.614%
2026-06-10	137.0000	137.0000	137.0000	137.0000	-4.894%	13	1,689	+53.285%
2026-06-09	149.9300	149.9300	144.0500	144.0500	-1.336%	7	1,689	+45.783%
2026-06-08	146.0000	146.0000	146.0000	146.0000	-2.380%	1	1,686	+43.836%
2026-06-05	146.0000	149.5600	146.0000	149.5600	-15.263%	71	1,686	+40.412%
2026-06-04	176.5000	176.5000	176.5000	176.5000	+15.352%	1	1,726	+18.980%
2026-06-02	156.4200	164.2500	152.8700	153.0100	-1.201%	594	1,726	+37.246%
2026-06-01	174.0000	174.0000	154.8700	154.8700	-8.846%	77	1,467	+35.598%
2026-05-29	166.3800	169.9000	166.3800	169.9000	-0.206%	9	1,394	+23.602%
2026-05-28	170.2800	170.2800	170.2500	170.2500	+0.147%	43	1,387	+23.348%
2026-05-27	161.5000	170.0000	161.5000	170.0000	+10.390%	45	1,344	+23.529%
2026-05-26	154.5500	154.5500	154.0000	154.0000	-0.709%	13	1,387	+36.364%
2026-05-22	154.8100	155.1000	154.8100	155.1000	+2.974%	28	1,388	+35.397%
2026-05-21	150.2700	150.8400	150.2200	150.6200	-0.882%	107	1,362	+39.424%
2026-05-20	150.0000	152.7700	150.0000	151.9600	+0.046%	37	1,362	+38.194%
2026-05-19	154.1800	154.1800	151.8900	151.8900	-2.635%	54	1,165	+38.258%
2026-05-18	156.0000	156.0000	156.0000	156.0000	-2.335%	2	1,165	+34.615%
2026-05-15	157.2000	163.4500	157.2000	159.7300	-0.789%	53	1,165	+31.472%
2026-05-14	165.0000	165.0000	161.0000	161.0000	-0.396%	7	1,120	+30.435%
2026-05-13	149.6200	161.6400	149.6000	161.6400	+7.954%	7	1,113	+29.918%
2026-05-12	146.6100	149.9200	145.0000	149.7300	+0.659%	64	1,113	+40.252%
2026-05-11	151.2400	151.9400	148.0000	148.7500	-4.451%	51	1,113	+41.176%
2026-05-08	158.3200	158.3300	155.6800	155.6800	-2.334%	18	1,033	+34.892%
2026-05-07	158.0200	167.4500	158.0200	159.4000	+0.252%	79	1,018	+31.744%
2026-05-06	151.2500	160.9500	148.8200	159.0000	+3.867%	135	950	+32.075%
2026-05-05	159.3500	159.3500	150.5400	153.0800	-2.837%	204	836	+37.183%
2026-05-04	155.1500	161.2500	152.8500	157.5500	+0.255%	325	641	+33.291%
2026-05-01	159.4000	159.4000	156.4400	157.1500	-2.826%	263	131	+33.630%
2026-04-30	167.5000	167.5000	152.0000	161.7200	-19.921%	31	131	+29.854%
2026-04-29	200.0000	201.9500	200.0000	201.9500	+0.809%	2	113	+3.986%
2026-04-28	200.3300	200.3300	200.3300	200.3300	-2.592%	1	112	+4.827%
2026-04-27	205.6600	205.6600	205.6600	205.6600	+6.284%	1	111	+2.110%
2026-04-23	195.0300	195.0300	192.0000	193.5000	-4.421%	6	110	+8.527%
2026-04-21	202.4500	202.4500	202.4500	202.4500	-2.151%	2	106	+3.729%
2026-04-20	206.9000	206.9000	206.9000	206.9000	-3.363%	1	106	+1.498%
2026-04-17	210.0000	215.9000	210.0000	214.1000	+4.869%	12	106	-1.915%
2026-04-15	204.1600	204.1600	204.1600	204.1600	+3.341%	3	116	+2.861%
2026-04-14	193.0000	198.0000	193.0000	197.5600	+14.197%	17	113	+6.297%
2026-04-13	173.0000	173.0000	172.0000	173.0000	-2.809%	4	96	+21.387%
2026-04-09	178.0000	178.0000	178.0000	178.0000	+24.615%	10	93	+17.978%
2026-04-01	142.8400	142.8400	142.8400	142.8400	+4.080%	1	103	+47.018%
2026-03-31	137.2400	137.2400	137.2400	137.2400	+14.176%	2	103	+53.017%
2026-03-30	120.2000	120.2000	120.2000	120.2000	+4.868%	1	104	+74.709%
2026-03-27	121.0000	121.0000	114.6200	114.6200	-9.534%	5	103	+83.214%
2026-03-26	132.7300	132.7300	126.7000	126.7000	-17.200%	3	100	+65.746%
2026-03-25	153.0200	153.0200	153.0200	153.0200	-2.547%	1	101	+37.237%
2026-03-23	157.0200	157.0200	157.0200	157.0200	+9.042%	1	102	+33.741%
2026-03-20	152.0000	152.0000	144.0000	144.0000	-13.227%	15	101	+45.833%
2026-03-18	164.0000	165.9500	164.0000	165.9500	-2.953%	3	91	+26.544%
2026-03-17	171.0000	171.0000	171.0000	171.0000	+4.345%	1	92	+22.807%
2026-03-13	166.8000	166.8000	163.8800	163.8800	-8.773%	3	93	+28.143%
2026-03-12	179.6400	179.6400	179.6400	179.6400	-4.604%	1	95	+16.900%
2026-03-11	188.3100	188.3100	188.3100	188.3100	-1.020%	1	95	+11.518%
2026-03-10	189.8500	190.2500	189.8500	190.2500	+8.795%	2	94	+10.381%
2026-03-09	171.6500	175.3300	171.6500	174.8700	-2.444%	3	92	+20.089%
2026-03-06	179.2500	179.2500	179.2500	179.2500	-9.277%	1	91	+17.155%
2026-03-04	197.2100	197.9500	196.7500	197.5800	+7.791%	6	91	+6.286%
2026-03-03	183.3000	183.3000	183.3000	183.3000	-2.422%	1	88	+14.566%
2026-03-02	190.2300	190.2300	187.8500	187.8500	+5.807%	2	88	+11.791%
2026-02-27	177.5400	177.5400	177.5400	177.5400	-4.343%	1	87	+18.283%
2026-02-25	185.6000	185.6000	185.6000	185.6000	+3.571%	1	87	+13.147%
2026-02-23	179.2000	179.2000	179.2000	179.2000	-5.684%	3	87	+17.188%
2026-02-20	195.0400	195.0400	189.3500	190.0000	+8.571%	35	87	+10.526%
2026-02-18	178.3000	178.3000	175.0000	175.0000	-1.197%	2	55	+20.000%
2026-02-17	177.0000	177.1200	177.0000	177.1200	-5.050%	2	54	+18.564%
2026-02-13	180.4900	188.0000	180.4900	186.5400	+0.263%	16	54	+12.576%
2026-02-12	198.0900	198.0900	186.0500	186.0500	-7.364%	2	54	+12.873%
2026-02-11	197.0000	201.5200	197.0000	200.8400	-0.179%	19	56	+4.561%
2026-02-10	202.8500	202.8500	201.2000	201.2000	-3.487%	2	38	+4.374%
2026-02-09	201.0000	208.4700	201.0000	208.4700	+6.422%	3	38	+0.734%
2026-02-06	185.5500	195.8900	185.5500	195.8900	-0.815%	8	39	+7.203%
2026-02-05	199.5000	199.6400	197.5000	197.5000	-2.073%	3	33	+6.329%
2026-02-04	201.6800	201.6800	201.6800	201.6800	-5.239%	2	31	+4.125%
2026-02-03	213.7000	213.7000	212.8300	212.8300	-15.004%	2	29	-1.330%
2026-01-29	241.0000	250.4000	241.0000	250.4000	+22.415%	12	29	-16.134%
2026-01-28	204.5500	204.5500	204.5500	204.5500	-0.132%	1	23	+2.664%
2026-01-27	206.2000	206.2000	204.8200	204.8200	-1.063%	7	23	+2.529%
2026-01-26	207.0000	207.0200	207.0000	207.0200	+3.769%	8	24	+1.439%
2026-01-23	198.3200	203.5700	198.3200	199.5000	+5.561%	15	19	+5.263%
2026-01-22	182.4200	188.9900	182.4200	188.9900	+14.588%	12	6	+11.117%
2026-01-21	164.9300	164.9300	164.9300	164.9300	0.000%	6	6	+27.327%