Dark

META20281215C670
META Dec 15 2028 670.00 Call (META281215C00670000)
option OPRA

EOD

Sep 17, 2026

199.80-1.760%(-3.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	199.8000	199.8000	199.8000	199.8000	-1.760%	1	578	0.000%
2026-09-16	205.8800	205.8800	201.9500	203.3800	+3.097%	3	577	-1.760%
2026-09-15	195.5600	200.0000	194.5300	197.2700	+1.445%	82	576	+1.283%
2026-09-14	191.9800	194.4600	191.9800	194.4600	+4.926%	77	575	+2.746%
2026-09-11	188.8300	188.8300	184.1400	185.3300	-2.918%	21	545	+7.808%
2026-09-10	190.9000	190.9000	190.9000	190.9000	+2.211%	1	531	+4.662%
2026-09-09	179.9000	187.9400	179.9000	186.7700	+16.739%	17	530	+6.976%
2026-09-08	159.4100	159.9900	159.4100	159.9900	+18.846%	3	535	+24.883%
2026-09-01	134.6200	134.6200	134.6200	134.6200	-0.701%	1	537	+48.418%
2026-08-27	136.1100	136.1100	135.5700	135.5700	+8.153%	24	538	+47.378%
2026-08-24	124.4500	125.3500	124.4500	125.3500	+0.120%	15	526	+59.394%
2026-08-21	121.2500	125.2000	121.2500	125.2000	+5.476%	6	530	+59.585%
2026-08-20	118.7000	118.7000	118.7000	118.7000	-4.003%	1	526	+68.324%
2026-08-19	123.6500	123.6500	123.6500	123.6500	+3.042%	1	526	+61.585%
2026-08-18	120.0000	120.0000	120.0000	120.0000	-9.118%	1	525	+66.500%
2026-08-17	131.8600	132.0400	131.8600	132.0400	-6.824%	7	525	+51.318%
2026-08-12	141.7100	141.7100	141.7100	141.7100	-9.160%	2	525	+40.992%
2026-08-11	159.6900	159.6900	156.0000	156.0000	+2.174%	6	525	+28.077%
2026-08-10	152.6800	152.6800	152.6800	152.6800	+5.976%	1	524	+30.862%
2026-08-04	144.0700	144.0700	144.0700	144.0700	-4.145%	5	524	+38.683%
2026-08-03	151.0000	151.0000	145.7200	150.3000	+20.240%	340	524	+32.934%
2026-07-31	123.0000	125.0000	123.0000	125.0000	+7.444%	47	286	+59.840%
2026-07-30	119.6900	119.6900	114.2500	116.3400	-26.344%	26	271	+71.738%
2026-07-28	157.6800	157.9500	157.6800	157.9500	-1.466%	42	268	+26.496%
2026-07-27	160.3000	160.3000	160.3000	160.3000	-1.062%	15	309	+24.641%
2026-07-24	162.1200	162.1200	162.0200	162.0200	-3.127%	69	303	+23.318%
2026-07-23	166.1400	168.9300	166.1400	167.2500	-8.079%	85	262	+19.462%
2026-07-22	181.9500	181.9500	181.9500	181.9500	-6.173%	41	276	+9.810%
2026-07-17	189.8300	193.9200	184.7800	193.9200	-7.002%	55	237	+3.032%
2026-07-16	210.8000	210.8000	208.5200	208.5200	-5.771%	30	277	-4.182%
2026-07-15	213.0000	224.0800	213.0000	221.2900	+6.400%	27	275	-9.711%
2026-07-14	207.9800	207.9800	207.9800	207.9800	+0.956%	2	274	-3.933%
2026-07-13	205.6000	206.0100	204.9900	206.0100	-2.272%	6	276	-3.014%
2026-07-10	196.0000	211.6900	196.0000	210.8000	+19.096%	39	274	-5.218%
2026-07-09	164.0200	177.0000	163.0000	177.0000	+7.710%	17	268	+12.881%
2026-07-07	155.2300	164.3300	154.9000	164.3300	+8.828%	20	271	+21.585%
2026-07-06	151.0000	151.0000	151.0000	151.0000	+6.789%	10	270	+32.318%
2026-07-02	141.0000	141.4000	141.0000	141.4000	-10.744%	43	268	+41.301%
2026-07-01	151.0000	163.0000	151.0000	158.4200	+27.460%	46	268	+26.120%
2026-06-30	121.6400	124.2900	121.6400	124.2900	-1.786%	3	260	+60.753%
2026-06-29	126.6000	126.6000	126.5500	126.5500	+5.643%	2	260	+57.882%
2026-06-26	121.2400	121.4800	118.5000	119.7900	+1.225%	24	261	+66.792%
2026-06-25	119.7200	121.3300	118.3400	118.3400	-4.333%	6	259	+68.836%
2026-06-24	125.5000	125.5000	123.4700	123.7000	-3.698%	4	258	+61.520%
2026-06-23	132.0500	132.0500	128.4500	128.4500	+1.142%	17	256	+55.547%
2026-06-22	127.8100	127.8100	127.0000	127.0000	-5.926%	2	258	+57.323%
2026-06-17	137.7100	137.7100	135.0000	135.0000	-7.818%	2	256	+48.000%
2026-06-16	146.4500	146.4500	146.4500	146.4500	-0.374%	1	256	+36.429%
2026-06-15	137.3000	147.0000	137.3000	147.0000	+12.592%	12	255	+35.918%
2026-06-11	126.8000	130.5600	126.1400	130.5600	-0.843%	7	267	+53.033%
2026-06-10	132.9500	132.9500	131.3400	131.6700	-7.923%	10	266	+51.743%
2026-06-09	143.0000	143.0000	143.0000	143.0000	+0.443%	1	270	+39.720%
2026-06-08	144.2000	144.2000	142.3700	142.3700	-2.586%	2	269	+40.339%
2026-06-05	150.0000	150.0000	141.9000	146.1500	-14.895%	23	268	+36.709%
2026-06-04	170.0000	171.7300	170.0000	171.7300	+4.944%	5	252	+16.345%
2026-06-03	157.0000	163.6400	157.0000	163.6400	+10.860%	3	256	+22.097%
2026-06-02	151.9000	155.6200	147.6100	147.6100	-2.965%	5	257	+35.357%
2026-06-01	153.1000	153.1000	152.1200	152.1200	-8.774%	2	256	+31.344%
2026-05-28	166.7500	166.7500	166.7500	166.7500	+1.982%	41	255	+19.820%
2026-05-27	163.5100	163.5100	163.5100	163.5100	+8.789%	41	256	+22.194%
2026-05-21	145.0000	150.3000	145.0000	150.3000	+1.219%	13	256	+32.934%
2026-05-19	150.1000	150.1000	148.4900	148.4900	-3.232%	42	256	+34.555%
2026-05-18	153.4500	153.4500	153.4500	153.4500	-2.118%	41	256	+30.205%
2026-05-15	155.5600	156.7700	155.5600	156.7700	-3.013%	4	256	+27.448%
2026-05-14	161.6400	161.6400	161.6400	161.6400	-0.074%	1	235	+23.608%
2026-05-13	156.0000	161.7600	156.0000	161.7600	+10.673%	42	254	+23.516%
2026-05-12	146.1600	146.1600	146.1600	146.1600	-0.184%	1	254	+36.700%
2026-05-11	146.8000	146.8000	146.4300	146.4300	-4.294%	42	254	+36.447%
2026-05-08	155.2600	155.2600	153.0000	153.0000	-0.261%	2	211	+30.588%
2026-05-06	145.0000	153.5000	145.0000	153.4000	+3.202%	3	211	+30.248%
2026-05-05	148.6400	148.6400	148.6400	148.6400	-4.060%	2	212	+34.419%
2026-05-04	152.0000	155.2800	150.5700	154.9300	-1.650%	14	213	+28.961%
2026-04-30	162.7500	162.7500	147.5100	157.5300	-19.873%	56	217	+26.833%
2026-04-29	192.4500	196.6000	192.4500	196.6000	+0.306%	3	178	+1.628%
2026-04-28	201.5500	203.0000	196.0000	196.0000	-3.448%	8	177	+1.939%
2026-04-27	198.3500	204.0000	198.3500	203.0000	+1.196%	33	175	-1.576%
2026-04-24	187.6000	202.2500	187.6000	200.6000	+6.098%	15	159	-0.399%
2026-04-23	191.0000	191.3500	189.0700	189.0700	-5.935%	4	157	+5.675%
2026-04-22	198.0000	203.0000	198.0000	201.0000	+1.056%	4	157	-0.597%
2026-04-21	198.3000	198.9000	198.0000	198.9000	+0.348%	4	153	+0.452%
2026-04-20	202.5100	202.5100	196.0000	198.2100	-4.445%	25	153	+0.802%
2026-04-17	207.4300	207.4300	207.4300	207.4300	+2.841%	1	162	-3.678%
2026-04-16	200.2500	201.7000	200.1500	201.7000	+0.699%	5	163	-0.942%
2026-04-15	200.4800	204.0500	200.0000	200.3000	+4.350%	11	162	-0.250%
2026-04-14	189.0600	193.2500	189.0600	191.9500	+13.607%	6	154	+4.090%
2026-04-10	170.4700	170.4700	168.9600	168.9600	-3.699%	4	150	+18.253%
2026-04-09	175.0000	175.8000	175.0000	175.4500	+9.588%	15	150	+13.879%
2026-04-08	150.4700	160.1000	150.4700	160.1000	+19.433%	42	149	+24.797%
2026-03-31	134.7400	134.7400	134.0500	134.0500	+14.769%	3	149	+49.049%
2026-03-30	113.7600	116.8000	111.8300	116.8000	+5.749%	13	149	+71.062%
2026-03-27	116.0000	116.0000	110.0000	110.4500	-10.035%	86	139	+80.896%
2026-03-26	128.1800	128.1800	122.7700	122.7700	-19.653%	2	69	+62.743%
2026-03-23	152.8000	152.8000	152.8000	152.8000	+6.696%	5	69	+30.759%
2026-03-20	143.2100	143.2100	143.2100	143.2100	-6.988%	2	69	+39.515%
2026-03-19	156.8500	156.8500	153.0000	153.9700	-3.570%	13	67	+29.766%
2026-03-13	159.6700	159.6700	159.6700	159.6700	-13.020%	1	77	+25.133%
2026-03-11	183.5700	183.5700	183.5700	183.5700	+3.478%	1	76	+8.841%
2026-03-06	175.2500	178.2000	175.2500	177.4000	-7.878%	6	76	+12.627%
2026-03-04	195.0600	195.0600	192.4700	192.5700	+8.889%	3	77	+3.754%
2026-02-23	176.8500	176.8500	176.8500	176.8500	-4.817%	5	75	+12.977%
2026-02-20	187.6500	187.6500	185.8000	185.8000	+5.766%	3	74	+7.535%
2026-02-18	172.4200	175.9000	172.4200	175.6700	+1.280%	3	74	+13.736%
2026-02-17	173.4500	173.4500	173.4500	173.4500	-2.111%	1	72	+15.192%
2026-02-13	178.0000	183.5000	177.1900	177.1900	-4.454%	10	68	+12.760%
2026-02-12	183.0000	188.0000	182.7300	185.4500	-3.411%	8	68	+7.738%
2026-02-11	198.7700	198.7700	192.0000	192.0000	-4.000%	2	65	+4.063%
2026-02-10	200.0000	200.0000	200.0000	200.0000	-0.990%	1	64	-0.100%
2026-02-09	190.8200	203.9000	190.8200	202.0000	+7.447%	9	63	-1.089%
2026-02-06	197.9600	197.9600	181.9900	188.0000	-5.290%	16	59	+6.277%
2026-02-05	192.8500	200.6500	192.8500	198.5000	+2.346%	11	58	+0.655%
2026-02-04	205.8500	205.8500	193.9500	193.9500	-7.643%	20	47	+3.016%
2026-02-03	217.0000	217.0000	210.0000	210.0000	-8.096%	11	33	-4.857%
2026-01-30	228.5000	228.5000	228.5000	228.5000	-1.509%	5	25	-12.560%
2026-01-29	251.0000	251.2500	232.0000	232.0000	+14.117%	16	27	-13.879%
2026-01-28	204.8000	204.8000	201.0000	203.3000	-0.343%	12	29	-1.722%
2026-01-27	201.5000	207.0000	199.0000	204.0000	-0.488%	33	21	-2.059%
2026-01-26	203.3300	206.5000	203.3300	205.0000	+5.166%	10	15	-2.537%
2026-01-23	195.9400	199.3200	194.9300	194.9300	+9.376%	19	12	+2.498%
2026-01-22	178.2200	178.2200	178.2200	178.2200	0.000%	6	6	+12.109%