Dark

META20281215C680
META Dec 15 2028 680.00 Call (META281215C00680000)
option OPRA

EOD

Sep 17, 2026

200.35+1.299%(+2.57)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	198.3300	200.3500	198.2100	200.3500	+1.299%	79	265	0.000%
2026-09-16	199.9700	199.9700	197.7800	197.7800	+2.408%	5	308	+1.299%
2026-09-15	193.2100	193.2100	193.1100	193.1300	+4.395%	77	305	+3.738%
2026-09-14	188.5000	189.1500	185.0000	185.0000	0.000%	6	230	+8.297%
2026-09-11	188.0000	188.0000	185.0000	185.0000	+3.921%	2	233	+8.297%
2026-09-10	179.5700	184.8200	178.0000	178.0200	-3.250%	21	233	+12.544%
2026-09-09	173.0100	185.0000	173.0100	184.0000	+17.949%	8	224	+8.886%
2026-09-04	156.0000	156.0000	156.0000	156.0000	-0.984%	1	222	+28.429%
2026-09-03	157.7000	157.7000	157.5500	157.5500	+9.258%	2	222	+27.166%
2026-09-02	139.0500	144.2000	139.0500	144.2000	+9.858%	4	222	+38.939%
2026-09-01	131.2600	131.2600	131.2600	131.2600	-4.190%	1	222	+52.636%
2026-08-26	131.0000	137.0000	131.0000	137.0000	+12.295%	13	221	+46.241%
2026-08-24	119.5000	123.0000	119.1000	122.0000	+1.455%	5	213	+64.221%
2026-08-21	121.0000	122.0500	120.2500	120.2500	+3.263%	10	215	+66.611%
2026-08-20	116.5000	116.5000	116.0000	116.4500	-4.156%	4	212	+72.048%
2026-08-19	116.5000	121.5000	116.5000	121.5000	+3.607%	3	210	+64.897%
2026-08-18	118.0000	122.0000	117.2700	117.2700	-9.479%	8	209	+70.845%
2026-08-17	134.3000	136.6000	127.9400	129.5500	-9.088%	9	212	+54.651%
2026-08-14	142.5000	142.5000	142.5000	142.5000	+4.015%	1	214	+40.596%
2026-08-12	146.5000	146.5000	137.0000	137.0000	-12.208%	2	214	+46.241%
2026-08-11	150.0000	156.1500	150.0000	156.0500	+3.003%	3	215	+28.388%
2026-08-10	155.2000	159.0000	151.5000	151.5000	+2.089%	3	216	+32.244%
2026-08-07	151.5500	151.5500	148.4000	148.4000	+3.185%	3	215	+35.007%
2026-08-05	143.8200	143.8200	143.8200	143.8200	-2.462%	2	215	+39.306%
2026-08-03	147.4500	150.0500	147.4500	147.4500	+20.623%	6	215	+35.877%
2026-07-31	120.2800	122.2400	120.2800	122.2400	+9.642%	31	214	+63.899%
2026-07-30	111.6500	116.1500	111.4900	111.4900	-25.174%	51	228	+79.702%
2026-07-29	149.0000	149.0000	149.0000	149.0000	-2.646%	1	212	+34.463%
2026-07-28	154.4700	154.4700	153.0500	153.0500	-1.233%	29	212	+30.905%
2026-07-27	161.0000	161.0000	154.9600	154.9600	-2.369%	5	240	+29.291%
2026-07-24	160.1500	160.1500	158.7200	158.7200	-3.373%	29	241	+26.229%
2026-07-23	166.0000	166.0000	164.2600	164.2600	-7.849%	29	241	+21.971%
2026-07-22	180.5000	180.5000	178.2500	178.2500	-7.393%	30	255	+12.398%
2026-07-20	192.4800	192.4800	192.4800	192.4800	+0.817%	28	225	+4.089%
2026-07-17	190.0000	195.8700	181.2800	190.9200	-7.554%	41	253	+4.939%
2026-07-16	206.6000	206.6000	206.5200	206.5200	-4.987%	3	226	-2.988%
2026-07-15	207.0000	219.7400	207.0000	217.3600	+7.185%	24	227	-7.826%
2026-07-14	202.7900	202.7900	202.7900	202.7900	+2.419%	10	211	-1.203%
2026-07-13	203.1500	203.1500	198.0000	198.0000	-4.107%	4	201	+1.187%
2026-07-10	203.0000	206.5600	199.0600	206.4800	+30.189%	25	202	-2.969%
2026-07-07	151.8200	158.6000	151.8200	158.6000	+6.801%	2	192	+26.324%
2026-07-06	148.5000	148.5000	148.5000	148.5000	+6.835%	3	193	+34.916%
2026-07-02	144.4000	144.4000	139.0000	139.0000	-13.179%	2	196	+44.137%
2026-07-01	149.0000	160.1000	149.0000	160.1000	+29.583%	6	196	+25.141%
2026-06-29	123.5500	123.5500	123.5500	123.5500	+4.509%	1	192	+62.161%
2026-06-26	118.8900	118.9400	117.4800	118.2200	-0.655%	6	192	+69.472%
2026-06-25	119.0000	119.0000	119.0000	119.0000	-3.015%	1	195	+68.361%
2026-06-24	123.1000	123.1000	122.7000	122.7000	-1.200%	2	195	+63.284%
2026-06-22	128.1500	128.1500	124.1900	124.1900	-4.469%	3	194	+61.325%
2026-06-18	130.0000	130.0000	130.0000	130.0000	-10.928%	1	194	+54.115%
2026-06-16	145.9500	145.9500	145.9500	145.9500	+14.291%	2	194	+37.273%
2026-06-11	124.9000	127.7000	122.5000	127.7000	-1.920%	6	194	+56.891%
2026-06-10	130.2000	130.2000	130.2000	130.2000	-5.550%	1	192	+53.879%
2026-06-09	145.0000	145.0000	137.8500	137.8500	-0.663%	7	193	+45.339%
2026-06-08	140.0000	140.0000	138.7700	138.7700	-1.582%	3	196	+44.376%
2026-06-05	138.0000	142.9500	138.0000	141.0000	-17.544%	5	197	+42.092%
2026-06-04	164.0000	171.0000	164.0000	171.0000	+6.828%	4	198	+17.164%
2026-06-03	152.3000	160.0700	152.3000	160.0700	+8.625%	3	197	+25.164%
2026-06-02	147.3600	147.3600	147.3600	147.3600	-0.934%	1	195	+35.960%
2026-06-01	153.0000	153.0000	146.0000	148.7500	-9.848%	4	194	+34.689%
2026-05-28	165.0000	165.0000	165.0000	165.0000	+9.489%	1	194	+21.424%
2026-05-27	150.7000	150.7000	150.7000	150.7000	+2.762%	1	193	+32.946%
2026-05-20	146.6500	146.6500	146.6500	146.6500	-2.266%	1	193	+36.618%
2026-05-18	150.0700	150.0700	150.0500	150.0500	-1.729%	46	192	+33.522%
2026-05-15	150.5000	156.5500	150.5000	152.6900	-3.220%	16	192	+31.214%
2026-05-14	157.7700	157.7700	157.7700	157.7700	-0.146%	1	220	+26.989%
2026-05-13	152.4500	158.0000	152.4500	158.0000	+10.613%	50	215	+26.804%
2026-05-12	143.0000	143.0000	140.8700	142.8400	-0.203%	15	215	+40.262%
2026-05-11	143.0000	143.1300	143.0000	143.1300	-5.412%	42	215	+39.978%
2026-05-08	151.7200	151.7200	151.3200	151.3200	-1.240%	2	218	+32.402%
2026-05-07	156.6900	160.0000	152.7000	153.2200	+1.814%	24	217	+30.760%
2026-05-06	149.6000	150.4900	149.6000	150.4900	+3.786%	41	222	+33.132%
2026-05-05	145.0000	145.0000	145.0000	145.0000	-5.844%	1	202	+38.172%
2026-05-01	150.0000	154.0000	150.0000	154.0000	+1.316%	13	198	+30.097%
2026-04-30	157.6000	157.6000	143.7500	152.0000	-21.182%	41	198	+31.809%
2026-04-29	189.8000	193.0000	189.8000	192.8500	+0.182%	13	188	+3.889%
2026-04-28	197.0000	197.0000	192.2400	192.5000	-2.935%	12	194	+4.078%
2026-04-27	201.8500	201.8500	194.0000	198.3200	+0.512%	22	184	+1.024%
2026-04-24	188.2000	197.3100	188.2000	197.3100	+7.059%	17	184	+1.541%
2026-04-23	190.0000	190.0000	184.3000	184.3000	-6.223%	4	183	+8.709%
2026-04-22	194.0000	200.7500	194.0000	196.5300	-1.236%	15	185	+1.944%
2026-04-21	195.6100	198.9900	192.5000	198.9900	+2.662%	6	185	+0.683%
2026-04-20	200.5000	200.5000	192.5000	193.8300	-4.395%	3	185	+3.364%
2026-04-17	200.0700	204.1000	200.0700	202.7400	+3.492%	36	184	-1.179%
2026-04-15	190.0300	199.8700	190.0300	195.9000	+3.997%	64	173	+2.272%
2026-04-14	173.4000	191.0300	173.4000	188.3700	+11.330%	37	140	+6.360%
2026-04-13	166.5900	169.2000	166.5900	169.2000	+1.652%	6	134	+18.410%
2026-04-10	166.4500	166.4500	166.4500	166.4500	-0.982%	41	131	+20.366%
2026-04-09	167.7000	168.1000	167.5000	168.1000	+7.522%	8	131	+19.185%
2026-04-08	159.0000	159.0000	156.3400	156.3400	+14.117%	42	130	+28.150%
2026-04-06	136.0000	137.0000	136.0000	137.0000	-1.806%	4	108	+46.241%
2026-04-01	139.1100	139.5200	139.1100	139.5200	+14.052%	2	104	+43.599%
2026-03-31	122.3300	122.3300	122.3300	122.3300	+6.652%	1	104	+63.778%
2026-03-30	111.7300	114.7000	111.0000	114.7000	+5.792%	14	103	+74.673%
2026-03-27	110.8700	110.8700	108.4200	108.4200	-8.622%	46	95	+84.791%
2026-03-26	134.0000	134.0000	118.6500	118.6500	-18.733%	57	95	+68.858%
2026-03-25	146.0000	146.0000	146.0000	146.0000	-0.089%	2	69	+37.226%
2026-03-23	146.1300	146.1300	146.1300	146.1300	+2.995%	1	67	+37.104%
2026-03-20	140.9600	141.8800	140.5100	141.8800	-14.012%	10	67	+41.211%
2026-03-16	165.0000	165.0000	165.0000	165.0000	-0.242%	1	64	+21.424%
2026-03-09	165.4000	165.4000	165.4000	165.4000	-5.486%	1	65	+21.131%
2026-03-06	175.0000	175.0000	175.0000	175.0000	-2.322%	1	66	+14.486%
2026-03-05	179.1600	179.1600	179.1600	179.1600	-5.196%	1	65	+11.827%
2026-03-04	188.3800	188.9800	188.3800	188.9800	+9.395%	2	65	+6.017%
2026-02-27	172.7500	172.7500	172.7500	172.7500	-0.524%	1	64	+15.977%
2026-02-25	173.6600	173.6600	173.6600	173.6600	+5.248%	2	63	+15.369%
2026-02-24	165.0000	165.0000	165.0000	165.0000	-9.836%	3	63	+21.424%
2026-02-20	183.0000	183.0000	183.0000	183.0000	+4.907%	1	63	+9.481%
2026-02-19	173.0000	174.4400	173.0000	174.4400	+1.714%	2	64	+14.853%
2026-02-18	166.9500	171.5000	166.9500	171.5000	+1.932%	2	63	+16.822%
2026-02-17	168.2500	168.2500	168.2500	168.2500	-5.531%	1	63	+19.079%
2026-02-13	178.1000	178.1000	178.1000	178.1000	-3.469%	1	65	+12.493%
2026-02-12	179.0600	184.5000	179.0600	184.5000	-1.679%	2	65	+8.591%
2026-02-11	187.6500	187.6500	187.6500	187.6500	-3.213%	1	66	+6.768%
2026-02-10	194.7300	196.2100	193.0000	193.8800	+4.237%	5	65	+3.337%
2026-02-06	178.0000	186.0000	178.0000	186.0000	-6.061%	3	64	+7.715%
2026-02-05	184.4700	198.0000	184.4700	198.0000	+2.030%	3	64	+1.187%
2026-02-04	203.8800	203.8800	193.7800	194.0600	-5.175%	11	65	+3.241%
2026-02-03	214.0100	214.0100	204.6500	204.6500	-6.553%	2	60	-2.101%
2026-02-02	219.0000	219.0000	219.0000	219.0000	-9.196%	2	59	-8.516%
2026-01-29	235.4600	241.1800	227.5700	241.1800	+21.808%	51	61	-16.929%
2026-01-28	202.5500	202.5500	197.3800	198.0000	-1.000%	15	66	+1.187%
2026-01-27	196.5600	200.0000	196.5600	200.0000	-0.744%	3	54	+0.175%
2026-01-26	200.0000	201.6100	200.0000	201.5000	+4.828%	42	52	-0.571%
2026-01-23	183.5000	192.2200	183.5000	192.2200	+6.199%	11	12	+4.230%
2026-01-22	181.0000	181.0000	181.0000	181.0000	0.000%	1	1	+10.691%