Dark

META20281215C690
META Dec 15 2028 690.00 Call (META281215C00690000)
option OPRA

EOD

Sep 17, 2026

196.35-0.723%(-1.43)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	195.8000	196.3500	195.6300	196.3500	-0.723%	77	392	0.000%
2026-09-16	197.7800	197.7800	197.7800	197.7800	+4.480%	1	391	-0.723%
2026-09-15	193.0000	193.0000	185.2900	189.3000	+6.828%	12	391	+3.724%
2026-09-11	178.6800	178.6900	177.2000	177.2000	+1.594%	13	395	+10.807%
2026-09-10	177.0000	182.9100	174.4200	174.4200	-3.100%	12	397	+12.573%
2026-09-09	174.8700	181.5000	174.6400	180.0000	+17.226%	8	394	+9.083%
2026-09-08	153.5500	153.5500	153.5500	153.5500	+4.201%	1	398	+27.874%
2026-09-04	149.0600	149.0600	147.3600	147.3600	-3.818%	3	396	+33.245%
2026-09-03	153.7000	153.7000	153.2100	153.2100	+9.828%	2	396	+28.157%
2026-09-02	139.3900	139.5000	139.3900	139.5000	+4.887%	3	395	+40.753%
2026-09-01	126.4100	133.0000	126.4100	133.0000	+3.205%	3	395	+47.632%
2026-08-31	128.8700	128.8700	128.8700	128.8700	-3.258%	11	395	+52.363%
2026-08-28	133.2100	133.2100	133.2100	133.2100	+5.246%	1	395	+47.399%
2026-08-27	126.5700	126.5700	126.5700	126.5700	-4.985%	1	394	+55.132%
2026-08-26	133.2100	133.2100	133.2100	133.2100	+5.983%	5	394	+47.399%
2026-08-25	125.6900	125.6900	125.6900	125.6900	+3.807%	1	399	+56.218%
2026-08-24	121.0800	121.0800	121.0800	121.0800	+2.784%	1	398	+62.166%
2026-08-21	117.8000	118.1200	117.0000	117.8000	+2.266%	4	397	+66.681%
2026-08-20	115.1900	115.1900	115.1900	115.1900	-4.008%	1	395	+70.458%
2026-08-19	115.6300	120.0000	115.6300	120.0000	+4.923%	3	395	+63.625%
2026-08-18	115.6300	118.7500	114.3700	114.3700	-9.331%	13	394	+71.680%
2026-08-17	136.6000	136.6000	125.2500	126.1400	-9.577%	7	392	+55.660%
2026-08-13	139.5000	139.5000	139.5000	139.5000	+3.717%	1	393	+40.753%
2026-08-12	144.4000	144.4000	134.5000	134.5000	-9.011%	5	392	+45.985%
2026-08-11	147.8200	147.8200	147.8200	147.8200	+2.121%	1	392	+32.830%
2026-08-10	146.3400	146.3400	144.7500	144.7500	+0.528%	2	391	+35.648%
2026-08-07	143.9900	143.9900	143.9900	143.9900	+0.446%	1	390	+36.364%
2026-08-06	143.6600	143.6600	143.3500	143.3500	+3.502%	2	390	+36.972%
2026-08-05	141.3900	141.3900	138.5000	138.5000	+1.838%	2	390	+41.769%
2026-08-04	136.0000	136.0000	136.0000	136.0000	+13.182%	1	391	+44.375%
2026-07-31	117.9000	120.1600	117.9000	120.1600	+8.252%	4	390	+63.407%
2026-07-30	111.1100	111.9900	110.0800	111.0000	-26.568%	37	389	+76.892%
2026-07-28	151.2700	151.2700	151.1600	151.1600	-6.344%	30	392	+29.895%
2026-07-23	161.1000	162.1000	159.5000	161.4000	-7.766%	6	390	+21.654%
2026-07-22	174.7700	174.9900	174.7700	174.9900	-7.300%	29	390	+12.206%
2026-07-20	188.7700	188.7700	188.7700	188.7700	-1.897%	28	389	+4.015%
2026-07-17	179.6000	192.4200	179.5600	192.4200	-9.300%	7	389	+2.042%
2026-07-15	215.9000	215.9000	211.8000	212.1500	+6.506%	9	390	-7.448%
2026-07-14	199.1900	199.1900	199.1900	199.1900	+0.789%	10	384	-1.426%
2026-07-10	193.0000	203.3000	193.0000	197.6300	+31.490%	23	384	-0.648%
2026-07-09	150.3000	150.3000	150.3000	150.3000	+0.200%	2	374	+30.639%
2026-07-08	148.7100	150.0000	148.7100	150.0000	+0.739%	9	372	+30.900%
2026-07-07	148.9000	148.9000	148.9000	148.9000	+9.542%	2	372	+31.867%
2026-07-02	135.0000	135.9300	135.0000	135.9300	-9.374%	3	372	+44.449%
2026-07-01	149.9900	149.9900	149.9900	149.9900	+31.340%	2	372	+30.909%
2026-06-30	116.0000	116.0000	114.2000	114.2000	-5.063%	5	372	+71.935%
2026-06-29	118.3000	120.2900	118.3000	120.2900	+4.283%	4	372	+63.231%
2026-06-26	109.0000	119.6900	109.0000	115.3500	+3.037%	108	369	+70.221%
2026-06-25	111.2300	114.9100	110.0400	111.9500	-7.157%	15	313	+75.391%
2026-06-24	120.8700	120.8700	120.5800	120.5800	-1.237%	3	306	+62.838%
2026-06-23	122.6500	122.6500	122.0900	122.0900	-0.213%	6	304	+60.824%
2026-06-22	122.3500	122.3500	122.3500	122.3500	-5.521%	1	299	+60.482%
2026-06-18	129.5000	129.5000	129.5000	129.5000	+2.331%	1	293	+51.622%
2026-06-17	134.3900	134.3900	126.5500	126.5500	-10.880%	13	293	+55.156%
2026-06-16	142.0000	142.0000	142.0000	142.0000	+2.899%	3	293	+38.275%
2026-06-15	138.0000	138.0000	138.0000	138.0000	+8.542%	1	293	+42.283%
2026-06-12	127.1400	127.1400	127.1400	127.1400	+1.477%	1	293	+54.436%
2026-06-11	125.2900	125.2900	125.2900	125.2900	-0.326%	1	293	+56.716%
2026-06-10	126.9400	126.9400	125.7000	125.7000	-6.930%	6	292	+56.205%
2026-06-09	139.4700	139.4700	135.0600	135.0600	-2.130%	21	296	+45.380%
2026-06-05	138.0000	138.0000	138.0000	138.0000	-13.550%	1	297	+42.283%
2026-05-29	159.6300	159.6300	159.6300	159.6300	+8.851%	1	297	+23.003%
2026-05-27	146.6500	146.6500	146.6500	146.6500	+0.445%	1	297	+33.890%
2026-05-19	146.0000	146.0000	146.0000	146.0000	-0.457%	1	297	+34.486%
2026-05-18	146.6700	146.6700	146.6700	146.6700	-2.545%	5	293	+33.872%
2026-05-13	144.6000	151.3900	144.6000	150.5000	+8.664%	8	293	+30.465%
2026-05-12	139.5800	139.5800	138.5000	138.5000	-1.353%	146	294	+41.769%
2026-05-11	139.9000	140.4000	139.9000	140.4000	-3.392%	6	294	+39.850%
2026-05-08	146.0000	146.0000	145.3300	145.3300	-2.861%	2	254	+35.106%
2026-05-07	149.6100	149.6100	149.6100	149.6100	+1.984%	1	253	+31.241%
2026-05-06	149.9600	149.9600	146.7000	146.7000	+4.301%	42	253	+33.845%
2026-05-05	141.0000	141.0000	140.6500	140.6500	-5.414%	2	268	+39.602%
2026-05-04	144.8600	148.7000	144.8600	148.7000	+2.460%	3	268	+32.044%
2026-05-01	144.0000	149.1500	143.8400	145.1300	+0.659%	51	228	+35.292%
2026-04-30	144.4500	144.4500	144.1800	144.1800	-24.116%	3	228	+36.184%
2026-04-29	190.0000	190.0000	190.0000	190.0000	-3.160%	4	227	+3.342%
2026-04-27	196.2000	196.2000	196.2000	196.2000	+6.601%	1	231	+0.076%
2026-04-23	184.0500	184.0500	184.0500	184.0500	-4.538%	1	231	+6.683%
2026-04-22	192.5500	192.8000	192.5500	192.8000	+0.312%	2	230	+1.841%
2026-04-21	192.2000	192.2000	192.2000	192.2000	+1.952%	5	231	+2.159%
2026-04-20	190.0000	190.0000	188.5200	188.5200	-6.973%	5	231	+4.153%
2026-04-17	195.8700	202.6500	195.8700	202.6500	+5.541%	24	230	-3.109%
2026-04-15	193.0000	193.0000	191.6700	192.0100	+3.845%	52	207	+2.260%
2026-04-14	185.0000	185.7800	184.2800	184.9000	+13.792%	49	161	+6.193%
2026-04-13	162.4900	162.4900	162.4900	162.4900	-0.160%	2	170	+20.838%
2026-04-10	162.7500	162.7500	162.7500	162.7500	-3.154%	41	168	+20.645%
2026-04-09	166.0800	168.0500	166.0800	168.0500	+31.340%	13	127	+16.840%
2026-03-31	129.3700	129.3700	127.9500	127.9500	+15.270%	47	126	+53.458%
2026-03-30	110.9900	111.2800	110.3500	111.0000	+6.169%	14	80	+76.892%
2026-03-27	110.3000	110.3000	104.5500	104.5500	-9.878%	6	77	+87.805%
2026-03-26	121.8600	121.8600	116.0100	116.0100	-17.723%	43	77	+69.253%
2026-03-25	142.0000	142.0000	141.0000	141.0000	+0.014%	4	100	+39.255%
2026-03-24	142.4000	142.4000	140.9800	140.9800	-3.768%	4	100	+39.275%
2026-03-23	144.0000	146.5000	144.0000	146.5000	+7.357%	14	103	+34.027%
2026-03-20	143.2500	143.2500	136.4600	136.4600	-5.890%	14	93	+43.888%
2026-03-19	151.0000	151.0000	145.0000	145.0000	-5.537%	2	97	+35.414%
2026-03-18	153.5000	153.5000	153.5000	153.5000	-0.782%	1	97	+27.915%
2026-03-17	158.6200	158.6200	154.7100	154.7100	-2.631%	42	97	+26.915%
2026-03-16	158.4500	158.8900	158.4500	158.8900	+5.856%	42	60	+23.576%
2026-03-13	152.9500	152.9500	150.1000	150.1000	-11.183%	48	68	+30.813%
2026-03-12	169.1400	169.1400	169.0000	169.0000	-1.961%	2	24	+16.183%
2026-03-11	172.0000	172.3800	172.0000	172.3800	+6.407%	2	25	+13.905%
2026-03-09	162.0000	162.0000	162.0000	162.0000	-4.340%	1	24	+21.204%
2026-02-27	169.3500	169.3500	169.3500	169.3500	+0.732%	1	24	+15.943%
2026-02-23	168.1200	168.1200	168.1200	168.1200	-0.048%	2	24	+16.792%
2026-02-19	168.2000	168.2000	168.2000	168.2000	+1.939%	1	22	+16.736%
2026-02-17	166.0000	166.0000	165.0000	165.0000	-2.505%	11	21	+19.000%
2026-02-13	176.6500	176.6500	169.2400	169.2400	-3.841%	2	15	+16.019%
2026-02-12	177.0000	179.0000	176.0000	176.0000	-6.333%	3	15	+11.563%
2026-02-11	187.9000	187.9000	187.9000	187.9000	-0.766%	1	15	+4.497%
2026-02-10	189.0000	189.3500	189.0000	189.3500	-3.269%	2	14	+3.697%
2026-02-09	195.7500	195.7500	195.7500	195.7500	+3.489%	1	15	+0.307%
2026-02-04	193.0900	193.2700	189.1500	189.1500	-6.361%	5	15	+3.807%
2026-02-03	206.5500	207.2600	202.0000	202.0000	-4.874%	49	12	-2.797%
2026-02-02	212.3500	212.3500	212.3500	212.3500	-7.586%	1	47	-7.535%
2026-01-30	229.7800	229.7800	229.7800	229.7800	-3.478%	1	47	-14.549%
2026-01-29	224.5600	238.0600	224.5600	238.0600	+23.990%	47	48	-17.521%
2026-01-28	192.0000	192.0000	192.0000	192.0000	-1.916%	1	2	+2.266%
2026-01-27	195.7500	195.7500	195.7500	195.7500	+4.690%	1	2	+0.307%
2026-01-23	186.9800	186.9800	186.9800	186.9800	0.000%	1	1	+5.011%