Dark

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

EOD

Sep 17, 2026

193.00+2.660%(+5.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	190.0000	193.0000	190.0000	193.0000	+2.660%	4	2,371	0.000%
2026-09-16	192.4000	192.4000	188.0000	188.0000	+2.324%	3	2,373	+2.660%
2026-09-15	190.0000	190.0000	181.5900	183.7300	+1.592%	13	2,375	+5.045%
2026-09-14	181.0000	184.1000	174.1700	180.8500	+3.609%	48	2,377	+6.718%
2026-09-11	175.6200	175.6200	171.4000	174.5500	+2.676%	15	2,397	+10.570%
2026-09-10	176.8000	176.8000	170.0000	170.0000	-4.521%	2	2,399	+13.529%
2026-09-09	170.9000	178.0500	166.5000	178.0500	+18.700%	76	2,398	+8.397%
2026-09-08	152.0000	152.4500	150.0000	150.0000	+0.874%	8	2,426	+28.667%
2026-09-04	143.0000	148.7000	143.0000	148.7000	+1.419%	6	2,428	+29.792%
2026-09-03	150.0000	151.7000	146.6200	146.6200	+4.208%	13	2,428	+31.633%
2026-09-02	132.0000	140.8000	132.0000	140.7000	+7.323%	13	2,433	+37.171%
2026-09-01	118.1300	131.1000	118.1300	131.1000	+0.846%	16	2,442	+47.216%
2026-08-28	130.2400	134.0000	129.6300	130.0000	+3.553%	6	2,442	+48.462%
2026-08-27	126.8000	130.4200	123.4400	125.5400	-3.140%	114	2,442	+53.736%
2026-08-26	137.9000	137.9000	124.0000	129.6100	+5.494%	44	2,350	+48.908%
2026-08-25	125.0000	125.0000	122.7500	122.8600	+1.078%	8	2,329	+57.089%
2026-08-24	115.4700	121.5500	115.0000	121.5500	+3.579%	7	2,329	+58.782%
2026-08-21	115.4000	117.3500	114.0000	117.3500	+6.682%	28	2,329	+64.465%
2026-08-20	114.0000	114.0000	110.0000	110.0000	-4.348%	42	2,346	+75.455%
2026-08-19	109.4200	117.5000	109.0000	115.0000	+3.632%	106	2,319	+67.826%
2026-08-18	115.0000	117.0000	110.9700	110.9700	-9.780%	53	2,366	+73.921%
2026-08-17	134.2000	134.2000	121.6000	123.0000	-9.212%	23	2,337	+56.911%
2026-08-14	141.2000	142.0000	135.4800	135.4800	-1.469%	4	2,334	+42.456%
2026-08-13	136.0200	137.5000	135.7400	137.5000	+4.325%	40	2,335	+40.364%
2026-08-12	143.2100	143.2100	130.3000	131.8000	-8.896%	21	2,350	+46.434%
2026-08-11	140.7700	149.6500	140.7700	144.6700	+2.082%	6	2,342	+33.407%
2026-08-10	146.0400	150.0000	141.2500	141.7200	+0.582%	18	2,341	+36.184%
2026-08-07	142.0000	145.4300	140.9000	140.9000	-0.071%	5	2,332	+36.977%
2026-08-06	140.6300	142.0000	139.8500	141.0000	+4.825%	27	2,330	+36.879%
2026-08-05	144.1000	144.1000	134.5100	134.5100	-3.921%	5	2,318	+43.484%
2026-08-04	135.0000	140.0000	132.5600	140.0000	+0.294%	37	2,316	+37.857%
2026-08-03	125.2500	142.0000	125.2500	139.5900	+16.325%	28	2,314	+38.262%
2026-07-31	116.0000	120.0000	113.0000	120.0000	+9.091%	29	2,309	+60.833%
2026-07-30	106.0500	112.1000	105.3500	110.0000	-24.216%	104	2,310	+75.455%
2026-07-29	141.7100	145.5000	141.6300	145.1500	-1.593%	40	2,283	+32.966%
2026-07-28	146.4700	149.5000	145.7500	147.5000	+0.061%	36	2,269	+30.847%
2026-07-27	157.6700	157.7300	147.4100	147.4100	-2.783%	12	2,265	+30.927%
2026-07-24	158.0000	158.4400	151.6300	151.6300	-3.715%	11	2,265	+27.284%
2026-07-23	160.9000	162.0000	153.3000	157.4800	-8.111%	41	2,265	+22.555%
2026-07-22	175.0000	175.0000	171.3800	171.3800	-7.362%	33	2,257	+12.615%
2026-07-20	183.0000	189.0000	180.0000	185.0000	-0.804%	39	2,231	+4.324%
2026-07-17	184.5800	188.9000	173.6000	186.5000	-6.390%	41	2,233	+3.485%
2026-07-16	205.0000	209.6400	199.1800	199.2300	-4.675%	28	2,234	-3.127%
2026-07-15	205.0900	213.3300	202.4900	209.0000	+6.905%	28	2,230	-7.656%
2026-07-14	190.7900	197.5000	190.7900	195.5000	+0.825%	20	2,235	-1.279%
2026-07-13	196.6600	202.5000	193.9000	193.9000	-3.161%	10	2,235	-0.464%
2026-07-10	196.3800	203.5000	190.0000	200.2300	+19.612%	101	2,238	-3.611%
2026-07-09	150.0000	167.4000	149.5000	167.4000	+14.095%	42	2,260	+15.293%
2026-07-08	144.0000	147.2000	144.0000	146.7200	-4.073%	7	2,255	+31.543%
2026-07-07	144.0000	152.9500	144.0000	152.9500	+8.176%	7	2,254	+26.185%
2026-07-06	133.5000	143.1000	132.6000	141.3900	+7.268%	13	2,257	+36.502%
2026-07-02	138.3200	139.5000	131.0200	131.8100	-9.657%	200	2,261	+46.423%
2026-07-01	144.2500	156.7200	144.2500	145.9000	+25.613%	286	2,261	+32.282%
2026-06-30	114.0000	116.1500	111.0000	116.1500	-0.938%	7	2,161	+66.164%
2026-06-29	118.4400	119.4100	117.2100	117.2500	+5.299%	130	2,158	+64.606%
2026-06-26	108.8500	117.1500	106.7000	111.3500	+3.006%	305	2,148	+73.327%
2026-06-25	109.3900	113.4800	107.2200	108.1000	-6.041%	22	2,044	+78.538%
2026-06-24	118.0700	119.0100	114.5000	115.0500	-3.295%	14	2,043	+67.753%
2026-06-23	112.2000	120.4500	112.2000	118.9700	-1.270%	6	2,039	+62.226%
2026-06-22	125.0000	125.4400	119.2100	120.5000	-5.859%	19	2,037	+60.166%
2026-06-18	121.0000	128.5000	121.0000	128.0000	+4.065%	5	2,035	+50.781%
2026-06-17	135.0000	135.0000	123.0000	123.0000	-10.350%	77	2,035	+56.911%
2026-06-16	140.5500	140.5500	137.1100	137.2000	+1.113%	2,946	2,035	+40.671%
2026-06-15	133.0000	140.0000	133.0000	135.6900	+11.158%	18	4,016	+42.236%
2026-06-12	123.0000	123.0000	120.5900	122.0700	+0.411%	14	4,012	+58.106%
2026-06-11	120.0000	121.5700	116.5000	121.5700	-0.921%	33	4,002	+58.756%
2026-06-10	128.0000	128.0000	122.2200	122.7000	-9.125%	17	3,990	+57.294%
2026-06-09	135.3700	135.8200	130.5000	135.0200	+0.739%	1,011	3,988	+42.942%
2026-06-08	130.1900	135.0000	130.1900	134.0300	-1.340%	26	3,325	+43.998%
2026-06-05	148.0000	148.0000	130.0000	135.8500	-16.220%	20	3,317	+42.068%
2026-06-04	158.0000	163.7600	158.0000	162.1500	+5.292%	17	3,304	+19.026%
2026-06-03	147.5000	154.0000	145.7600	154.0000	+10.847%	92	3,300	+25.325%
2026-06-02	139.0000	144.1500	138.0000	138.9300	-0.764%	36	3,299	+38.919%
2026-06-01	149.2000	153.9000	140.0000	140.0000	-8.824%	114	3,286	+37.857%
2026-05-29	154.9000	154.9000	149.8500	153.5500	-2.197%	17	3,271	+25.692%
2026-05-28	163.0000	165.0000	154.5000	157.0000	-1.258%	34	3,271	+22.930%
2026-05-27	144.0000	159.0000	141.8700	159.0000	+12.367%	115	3,263	+21.384%
2026-05-26	139.6200	143.0500	139.6200	141.5000	+0.547%	2,939	3,258	+36.396%
2026-05-22	141.4100	142.5500	140.7300	140.7300	+2.760%	21	651	+37.142%
2026-05-21	136.2000	136.9500	135.3500	136.9500	-0.761%	14	651	+40.927%
2026-05-20	138.6700	138.6700	138.0000	138.0000	-0.505%	4	651	+39.855%
2026-05-19	141.5000	142.4000	134.7500	138.7000	-3.305%	8	645	+39.149%
2026-05-18	143.6700	145.0000	140.7900	143.4400	-2.634%	31	645	+34.551%
2026-05-15	145.0000	147.3200	145.0000	147.3200	-2.106%	23	645	+31.007%
2026-05-14	150.3000	150.4900	150.3000	150.4900	+3.451%	2	641	+28.248%
2026-05-13	140.0000	147.0000	137.0500	145.4700	+5.850%	45	649	+32.673%
2026-05-12	132.0000	137.4300	132.0000	137.4300	+1.740%	137	649	+40.435%
2026-05-11	137.0000	142.1000	135.0000	135.0800	-4.873%	35	649	+42.878%
2026-05-08	145.0000	145.0000	141.8000	142.0000	-2.204%	64	627	+35.915%
2026-05-07	149.0000	150.0000	145.2000	145.2000	+1.255%	25	587	+32.920%
2026-05-06	137.6500	147.7500	136.0000	143.4000	+2.700%	151	578	+34.589%
2026-05-05	141.0000	141.0000	136.5000	139.6300	-1.980%	42	508	+38.222%
2026-05-04	141.0000	145.0100	139.0000	142.4500	+1.316%	36	494	+35.486%
2026-05-01	147.5000	147.5000	140.6000	140.6000	-3.135%	83	473	+37.269%
2026-04-30	154.3000	154.3000	136.9500	145.1500	-21.541%	159	473	+32.966%
2026-04-29	185.1200	186.0000	181.5000	185.0000	+0.543%	61	417	+4.324%
2026-04-28	186.5000	186.5000	182.8000	184.0000	-3.916%	26	405	+4.891%
2026-04-27	188.0000	191.5000	188.0000	191.5000	+1.862%	10	405	+0.783%
2026-04-24	180.3600	192.0000	180.3600	188.0000	+5.892%	9	401	+2.660%
2026-04-23	182.5000	183.0000	174.6600	177.5400	-6.558%	53	402	+8.708%
2026-04-22	186.0000	192.5000	186.0000	190.0000	+3.542%	37	398	+1.579%
2026-04-21	188.0000	188.0000	183.0000	183.5000	-0.272%	73	371	+5.177%
2026-04-20	192.0000	192.0000	184.0000	184.0000	-7.174%	77	371	+4.891%
2026-04-17	191.7300	199.0000	190.0000	198.2200	+4.878%	80	342	-2.633%
2026-04-16	187.6800	190.0000	185.1100	189.0000	+0.532%	19	309	+2.116%
2026-04-15	183.7900	189.4700	182.7100	188.0000	+4.097%	13	302	+2.660%
2026-04-14	165.2600	182.4800	165.2600	180.6000	+12.174%	119	300	+6.866%
2026-04-13	157.0000	161.0000	156.0000	161.0000	+2.157%	19	250	+19.876%
2026-04-10	161.3700	161.7000	157.0000	157.6000	-2.045%	16	247	+22.462%
2026-04-09	157.7500	160.8900	157.3200	160.8900	+1.131%	6	239	+19.958%
2026-04-08	140.0500	159.0900	137.8800	159.0900	+27.272%	9	237	+21.315%
2026-04-07	128.0500	128.0500	125.0000	125.0000	-1.201%	4	232	+54.400%
2026-04-02	125.4500	126.5200	125.4500	126.5200	-8.119%	3	229	+52.545%
2026-04-01	130.0000	137.7000	130.0000	137.7000	+10.160%	8	229	+40.160%
2026-03-31	115.2800	126.3000	115.2800	125.0000	+16.139%	40	225	+54.400%
2026-03-30	106.7500	109.0000	106.4500	107.6300	+4.465%	26	203	+79.318%
2026-03-27	110.0000	110.0000	101.0000	103.0300	-9.225%	75	203	+87.324%
2026-03-26	128.5000	128.5000	112.6500	113.5000	-16.575%	70	190	+70.044%
2026-03-24	138.1800	138.1800	136.0500	136.0500	-3.511%	12	160	+41.860%
2026-03-23	139.1900	143.3000	139.1900	141.0000	+5.216%	9	160	+36.879%
2026-03-20	140.0000	140.0000	133.1300	134.0100	-5.320%	32	158	+44.019%
2026-03-19	146.1200	150.0700	141.5400	141.5400	-5.312%	13	150	+36.357%
2026-03-18	150.7000	150.7000	149.4800	149.4800	-1.222%	3	143	+29.114%
2026-03-17	158.1300	158.1300	151.3300	151.3300	-2.443%	47	144	+27.536%
2026-03-16	155.9000	155.9000	154.7300	155.1200	+5.812%	46	169	+24.420%
2026-03-13	154.9500	154.9500	146.6000	146.6000	-10.610%	53	147	+31.651%
2026-03-12	164.0000	164.0000	164.0000	164.0000	+1.328%	2	141	+17.683%
2026-03-09	158.5000	161.8500	158.5000	161.8500	-1.909%	2	141	+19.246%
2026-03-06	165.0000	165.0000	165.0000	165.0000	-5.172%	1	142	+16.970%
2026-03-05	178.6000	178.6000	174.0000	174.0000	+0.236%	7	142	+10.920%
2026-03-03	164.4200	173.5900	164.4200	173.5900	+0.312%	6	144	+11.182%
2026-03-02	173.8900	173.8900	172.5400	173.0500	+6.821%	4	140	+11.528%
2026-02-27	162.0000	162.0000	162.0000	162.0000	-5.901%	2	138	+19.136%
2026-02-26	168.3500	172.1600	168.3500	172.1600	+1.438%	2	136	+12.105%
2026-02-25	170.4700	170.4700	166.8500	169.7200	+3.665%	6	136	+13.717%
2026-02-24	159.2700	163.7200	159.2700	163.7200	+0.196%	4	136	+17.884%
2026-02-23	167.6400	167.6400	162.7100	163.4000	-7.876%	7	135	+18.115%
2026-02-20	176.6600	177.3700	174.5000	177.3700	+6.529%	4	133	+8.812%
2026-02-19	168.8500	168.8500	166.5000	166.5000	+1.524%	47	132	+15.916%
2026-02-18	158.6800	164.7100	158.6800	164.0000	-0.546%	4	132	+17.683%
2026-02-17	162.7500	165.1000	162.7500	164.9000	-0.170%	24	131	+17.041%
2026-02-13	163.4500	171.1000	163.4500	165.1800	-4.382%	8	146	+16.842%
2026-02-12	187.0000	187.0000	172.7500	172.7500	-6.424%	5	146	+11.722%
2026-02-11	185.8500	185.8500	184.6100	184.6100	-0.480%	2	147	+4.545%
2026-02-10	184.4200	186.6200	184.4200	185.5000	-2.778%	21	148	+4.043%
2026-02-09	185.0000	192.6300	185.0000	190.8000	+6.295%	6	131	+1.153%
2026-02-06	170.0000	179.5000	170.0000	179.5000	-2.973%	9	131	+7.521%
2026-02-05	184.3000	189.6500	180.8800	185.0000	-0.618%	21	125	+4.324%
2026-02-04	190.2500	190.9100	184.2300	186.1500	-6.457%	73	122	+3.680%
2026-02-03	212.9700	212.9700	195.5600	199.0000	-4.666%	55	122	-3.015%
2026-02-02	208.9900	211.5000	207.5000	208.7400	-4.593%	31	82	-7.540%
2026-01-30	225.1700	225.1700	215.2000	218.7900	-6.054%	15	82	-11.788%
2026-01-29	231.7800	234.9600	217.0000	232.8900	+22.156%	50	87	-17.128%
2026-01-28	190.2000	191.1000	188.5000	190.6500	+1.410%	13	60	+1.233%
2026-01-27	188.0000	188.0000	188.0000	188.0000	-2.083%	2	50	+2.660%
2026-01-26	193.7500	194.5000	192.0000	192.0000	+2.988%	19	50	+0.521%
2026-01-23	174.7800	187.8200	174.7800	186.4300	+7.552%	6	35	+3.524%
2026-01-22	162.2000	173.3400	162.0000	173.3400	+16.063%	11	32	+11.342%
2026-01-21	146.0000	149.3500	143.9400	149.3500	0.000%	35	35	+29.227%