Dark

META20281215C700
META Dec 15 2028 700.00 Call (META281215C00700000)
option OPRA

EOD

Jul 23, 2026

157.48-8.111%(-13.90)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	160.9000	162.0000	153.3000	157.4800	-8.111%	41	2,265	0.000%
2026-07-22	175.0000	175.0000	171.3800	171.3800	-7.362%	33	2,257	-8.111%
2026-07-20	183.0000	189.0000	180.0000	185.0000	-0.804%	39	2,231	-14.876%
2026-07-17	184.5800	188.9000	173.6000	186.5000	-6.390%	41	2,233	-15.560%
2026-07-16	205.0000	209.6400	199.1800	199.2300	-4.675%	28	2,234	-20.956%
2026-07-15	205.0900	213.3300	202.4900	209.0000	+6.905%	28	2,230	-24.651%
2026-07-14	190.7900	197.5000	190.7900	195.5000	+0.825%	20	2,235	-19.448%
2026-07-13	196.6600	202.5000	193.9000	193.9000	-3.161%	10	2,235	-18.783%
2026-07-10	196.3800	203.5000	190.0000	200.2300	+19.612%	101	2,238	-21.350%
2026-07-09	150.0000	167.4000	149.5000	167.4000	+14.095%	42	2,260	-5.926%
2026-07-08	144.0000	147.2000	144.0000	146.7200	-4.073%	7	2,255	+7.334%
2026-07-07	144.0000	152.9500	144.0000	152.9500	+8.176%	7	2,254	+2.962%
2026-07-06	133.5000	143.1000	132.6000	141.3900	+7.268%	13	2,257	+11.380%
2026-07-02	138.3200	139.5000	131.0200	131.8100	-9.657%	200	2,261	+19.475%
2026-07-01	144.2500	156.7200	144.2500	145.9000	+25.613%	286	2,261	+7.937%
2026-06-30	114.0000	116.1500	111.0000	116.1500	-0.938%	7	2,161	+35.583%
2026-06-29	118.4400	119.4100	117.2100	117.2500	+5.299%	130	2,158	+34.311%
2026-06-26	108.8500	117.1500	106.7000	111.3500	+3.006%	305	2,148	+41.428%
2026-06-25	109.3900	113.4800	107.2200	108.1000	-6.041%	22	2,044	+45.680%
2026-06-24	118.0700	119.0100	114.5000	115.0500	-3.295%	14	2,043	+36.880%
2026-06-23	112.2000	120.4500	112.2000	118.9700	-1.270%	6	2,039	+32.370%
2026-06-22	125.0000	125.4400	119.2100	120.5000	-5.859%	19	2,037	+30.689%
2026-06-18	121.0000	128.5000	121.0000	128.0000	+4.065%	5	2,035	+23.031%
2026-06-17	135.0000	135.0000	123.0000	123.0000	-10.350%	77	2,035	+28.033%
2026-06-16	140.5500	140.5500	137.1100	137.2000	+1.113%	2,946	2,035	+14.781%
2026-06-15	133.0000	140.0000	133.0000	135.6900	+11.158%	18	4,016	+16.059%
2026-06-12	123.0000	123.0000	120.5900	122.0700	+0.411%	14	4,012	+29.008%
2026-06-11	120.0000	121.5700	116.5000	121.5700	-0.921%	33	4,002	+29.539%
2026-06-10	128.0000	128.0000	122.2200	122.7000	-9.125%	17	3,990	+28.346%
2026-06-09	135.3700	135.8200	130.5000	135.0200	+0.739%	1,011	3,988	+16.635%
2026-06-08	130.1900	135.0000	130.1900	134.0300	-1.340%	26	3,325	+17.496%
2026-06-05	148.0000	148.0000	130.0000	135.8500	-16.220%	20	3,317	+15.922%
2026-06-04	158.0000	163.7600	158.0000	162.1500	+5.292%	17	3,304	-2.880%
2026-06-03	147.5000	154.0000	145.7600	154.0000	+10.847%	92	3,300	+2.260%
2026-06-02	139.0000	144.1500	138.0000	138.9300	-0.764%	36	3,299	+13.352%
2026-06-01	149.2000	153.9000	140.0000	140.0000	-8.824%	114	3,286	+12.486%
2026-05-29	154.9000	154.9000	149.8500	153.5500	-2.197%	17	3,271	+2.559%
2026-05-28	163.0000	165.0000	154.5000	157.0000	-1.258%	34	3,271	+0.306%
2026-05-27	144.0000	159.0000	141.8700	159.0000	+12.367%	115	3,263	-0.956%
2026-05-26	139.6200	143.0500	139.6200	141.5000	+0.547%	2,939	3,258	+11.293%
2026-05-22	141.4100	142.5500	140.7300	140.7300	+2.760%	21	651	+11.902%
2026-05-21	136.2000	136.9500	135.3500	136.9500	-0.761%	14	651	+14.991%
2026-05-20	138.6700	138.6700	138.0000	138.0000	-0.505%	4	651	+14.116%
2026-05-19	141.5000	142.4000	134.7500	138.7000	-3.305%	8	645	+13.540%
2026-05-18	143.6700	145.0000	140.7900	143.4400	-2.634%	31	645	+9.788%
2026-05-15	145.0000	147.3200	145.0000	147.3200	-2.106%	23	645	+6.897%
2026-05-14	150.3000	150.4900	150.3000	150.4900	+3.451%	2	641	+4.645%
2026-05-13	140.0000	147.0000	137.0500	145.4700	+5.850%	45	649	+8.256%
2026-05-12	132.0000	137.4300	132.0000	137.4300	+1.740%	137	649	+14.589%
2026-05-11	137.0000	142.1000	135.0000	135.0800	-4.873%	35	649	+16.583%
2026-05-08	145.0000	145.0000	141.8000	142.0000	-2.204%	64	627	+10.901%
2026-05-07	149.0000	150.0000	145.2000	145.2000	+1.255%	25	587	+8.457%
2026-05-06	137.6500	147.7500	136.0000	143.4000	+2.700%	151	578	+9.819%
2026-05-05	141.0000	141.0000	136.5000	139.6300	-1.980%	42	508	+12.784%
2026-05-04	141.0000	145.0100	139.0000	142.4500	+1.316%	36	494	+10.551%
2026-05-01	147.5000	147.5000	140.6000	140.6000	-3.135%	83	473	+12.006%
2026-04-30	154.3000	154.3000	136.9500	145.1500	-21.541%	159	473	+8.495%
2026-04-29	185.1200	186.0000	181.5000	185.0000	+0.543%	61	417	-14.876%
2026-04-28	186.5000	186.5000	182.8000	184.0000	-3.916%	26	405	-14.413%
2026-04-27	188.0000	191.5000	188.0000	191.5000	+1.862%	10	405	-17.765%
2026-04-24	180.3600	192.0000	180.3600	188.0000	+5.892%	9	401	-16.234%
2026-04-23	182.5000	183.0000	174.6600	177.5400	-6.558%	53	402	-11.299%
2026-04-22	186.0000	192.5000	186.0000	190.0000	+3.542%	37	398	-17.116%
2026-04-21	188.0000	188.0000	183.0000	183.5000	-0.272%	73	371	-14.180%
2026-04-20	192.0000	192.0000	184.0000	184.0000	-7.174%	77	371	-14.413%
2026-04-17	191.7300	199.0000	190.0000	198.2200	+4.878%	80	342	-20.553%
2026-04-16	187.6800	190.0000	185.1100	189.0000	+0.532%	19	309	-16.677%
2026-04-15	183.7900	189.4700	182.7100	188.0000	+4.097%	13	302	-16.234%
2026-04-14	165.2600	182.4800	165.2600	180.6000	+12.174%	119	300	-12.802%
2026-04-13	157.0000	161.0000	156.0000	161.0000	+2.157%	19	250	-2.186%
2026-04-10	161.3700	161.7000	157.0000	157.6000	-2.045%	16	247	-0.076%
2026-04-09	157.7500	160.8900	157.3200	160.8900	+1.131%	6	239	-2.119%
2026-04-08	140.0500	159.0900	137.8800	159.0900	+27.272%	9	237	-1.012%
2026-04-07	128.0500	128.0500	125.0000	125.0000	-1.201%	4	232	+25.984%
2026-04-02	125.4500	126.5200	125.4500	126.5200	-8.119%	3	229	+24.470%
2026-04-01	130.0000	137.7000	130.0000	137.7000	+10.160%	8	229	+14.365%
2026-03-31	115.2800	126.3000	115.2800	125.0000	+16.139%	40	225	+25.984%
2026-03-30	106.7500	109.0000	106.4500	107.6300	+4.465%	26	203	+46.316%
2026-03-27	110.0000	110.0000	101.0000	103.0300	-9.225%	75	203	+52.849%
2026-03-26	128.5000	128.5000	112.6500	113.5000	-16.575%	70	190	+38.749%
2026-03-24	138.1800	138.1800	136.0500	136.0500	-3.511%	12	160	+15.752%
2026-03-23	139.1900	143.3000	139.1900	141.0000	+5.216%	9	160	+11.688%
2026-03-20	140.0000	140.0000	133.1300	134.0100	-5.320%	32	158	+17.514%
2026-03-19	146.1200	150.0700	141.5400	141.5400	-5.312%	13	150	+11.262%
2026-03-18	150.7000	150.7000	149.4800	149.4800	-1.222%	3	143	+5.352%
2026-03-17	158.1300	158.1300	151.3300	151.3300	-2.443%	47	144	+4.064%
2026-03-16	155.9000	155.9000	154.7300	155.1200	+5.812%	46	169	+1.521%
2026-03-13	154.9500	154.9500	146.6000	146.6000	-10.610%	53	147	+7.422%
2026-03-12	164.0000	164.0000	164.0000	164.0000	+1.328%	2	141	-3.976%
2026-03-09	158.5000	161.8500	158.5000	161.8500	-1.909%	2	141	-2.700%
2026-03-06	165.0000	165.0000	165.0000	165.0000	-5.172%	1	142	-4.558%
2026-03-05	178.6000	178.6000	174.0000	174.0000	+0.236%	7	142	-9.494%
2026-03-03	164.4200	173.5900	164.4200	173.5900	+0.312%	6	144	-9.280%
2026-03-02	173.8900	173.8900	172.5400	173.0500	+6.821%	4	140	-8.997%
2026-02-27	162.0000	162.0000	162.0000	162.0000	-5.901%	2	138	-2.790%
2026-02-26	168.3500	172.1600	168.3500	172.1600	+1.438%	2	136	-8.527%
2026-02-25	170.4700	170.4700	166.8500	169.7200	+3.665%	6	136	-7.212%
2026-02-24	159.2700	163.7200	159.2700	163.7200	+0.196%	4	136	-3.811%
2026-02-23	167.6400	167.6400	162.7100	163.4000	-7.876%	7	135	-3.623%
2026-02-20	176.6600	177.3700	174.5000	177.3700	+6.529%	4	133	-11.214%
2026-02-19	168.8500	168.8500	166.5000	166.5000	+1.524%	47	132	-5.417%
2026-02-18	158.6800	164.7100	158.6800	164.0000	-0.546%	4	132	-3.976%
2026-02-17	162.7500	165.1000	162.7500	164.9000	-0.170%	24	131	-4.500%
2026-02-13	163.4500	171.1000	163.4500	165.1800	-4.382%	8	146	-4.662%
2026-02-12	187.0000	187.0000	172.7500	172.7500	-6.424%	5	146	-8.839%
2026-02-11	185.8500	185.8500	184.6100	184.6100	-0.480%	2	147	-14.696%
2026-02-10	184.4200	186.6200	184.4200	185.5000	-2.778%	21	148	-15.105%
2026-02-09	185.0000	192.6300	185.0000	190.8000	+6.295%	6	131	-17.463%
2026-02-06	170.0000	179.5000	170.0000	179.5000	-2.973%	9	131	-12.267%
2026-02-05	184.3000	189.6500	180.8800	185.0000	-0.618%	21	125	-14.876%
2026-02-04	190.2500	190.9100	184.2300	186.1500	-6.457%	73	122	-15.402%
2026-02-03	212.9700	212.9700	195.5600	199.0000	-4.666%	55	122	-20.864%
2026-02-02	208.9900	211.5000	207.5000	208.7400	-4.593%	31	82	-24.557%
2026-01-30	225.1700	225.1700	215.2000	218.7900	-6.054%	15	82	-28.022%
2026-01-29	231.7800	234.9600	217.0000	232.8900	+22.156%	50	87	-32.380%
2026-01-28	190.2000	191.1000	188.5000	190.6500	+1.410%	13	60	-17.398%
2026-01-27	188.0000	188.0000	188.0000	188.0000	-2.083%	2	50	-16.234%
2026-01-26	193.7500	194.5000	192.0000	192.0000	+2.988%	19	50	-17.979%
2026-01-23	174.7800	187.8200	174.7800	186.4300	+7.552%	6	35	-15.529%
2026-01-22	162.2000	173.3400	162.0000	173.3400	+16.063%	11	32	-9.150%
2026-01-21	146.0000	149.3500	143.9400	149.3500	0.000%	35	35	+5.444%