Dark

META20281215C730
META Dec 15 2028 730.00 Call (META281215C00730000)
option OPRA

EOD

Sep 16, 2026

183.65+4.555%(+8.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	183.6500	183.6500	183.6500	183.6500	+4.555%	1	1,551	0.000%
2026-09-14	169.4300	175.6500	169.4300	175.6500	+8.332%	2	1,552	+4.555%
2026-09-11	157.0000	162.1400	157.0000	162.1400	+0.539%	2	1,552	+13.266%
2026-09-10	160.1300	161.2700	160.1300	161.2700	-0.266%	13	1,552	+13.877%
2026-09-09	161.7000	161.7000	161.7000	161.7000	+14.885%	5	1,555	+13.575%
2026-09-08	140.7500	140.7500	140.7500	140.7500	+3.068%	1	1,555	+30.480%
2026-09-04	136.5600	136.5600	136.5600	136.5600	-0.452%	1	1,554	+34.483%
2026-09-03	140.8300	141.4400	137.1800	137.1800	+6.713%	7	1,554	+33.875%
2026-09-02	128.5500	128.5500	128.5500	128.5500	+6.858%	1	1,554	+42.863%
2026-09-01	120.3000	120.3000	120.3000	120.3000	+4.472%	2	1,553	+52.660%
2026-08-31	115.1500	115.1500	115.1500	115.1500	-0.887%	1	1,553	+59.488%
2026-08-27	121.8000	121.8000	116.1800	116.1800	+6.004%	8	1,553	+58.074%
2026-08-21	109.6000	109.6000	109.6000	109.6000	+5.689%	1	1,554	+67.564%
2026-08-20	103.7000	103.7000	103.7000	103.7000	-1.002%	1	1,553	+77.097%
2026-08-18	104.7500	104.7500	104.7500	104.7500	-11.018%	1	1,553	+75.322%
2026-08-17	117.7200	117.7200	117.7200	117.7200	-4.911%	1	1,553	+56.006%
2026-08-12	127.0500	127.0500	123.8000	123.8000	-5.025%	2	1,553	+48.344%
2026-08-04	126.0000	130.3500	126.0000	130.3500	+22.532%	3	1,553	+40.890%
2026-07-31	106.3800	106.3800	106.3800	106.3800	+7.184%	1	1,553	+72.636%
2026-07-30	99.3500	104.0000	99.2500	99.2500	-26.644%	11	1,552	+85.038%
2026-07-29	135.3000	135.3000	135.3000	135.3000	-2.162%	24	1,549	+35.735%
2026-07-28	138.8200	139.3000	138.0000	138.2900	-5.151%	10	1,549	+32.801%
2026-07-27	145.8000	145.8000	145.8000	145.8000	-1.692%	1	1,549	+25.960%
2026-07-24	148.5700	148.5700	148.3100	148.3100	-0.463%	5	1,549	+23.828%
2026-07-23	149.0000	149.0000	149.0000	149.0000	-14.205%	1	1,549	+23.255%
2026-07-17	173.6600	173.6700	173.6600	173.6700	-11.726%	25	1,549	+5.747%
2026-07-15	197.1200	197.1200	196.7400	196.7400	+5.917%	2	1,549	-6.653%
2026-07-14	185.7500	185.7500	185.7500	185.7500	-1.428%	1	1,549	-1.131%
2026-07-10	189.0500	190.0500	184.5000	188.4400	+48.180%	5	1,548	-2.542%
2026-07-09	126.5800	127.1700	126.5800	127.1700	-6.493%	2	1,547	+44.413%
2026-07-07	139.0000	139.0000	136.0000	136.0000	+2.750%	2	1,545	+35.037%
2026-07-06	132.3600	132.3600	132.3600	132.3600	+6.656%	2	1,544	+38.750%
2026-07-02	126.1100	126.3800	123.7500	124.1000	-12.900%	49	1,510	+47.985%
2026-07-01	142.4800	142.4800	142.4800	142.4800	+33.508%	1	1,510	+28.895%
2026-06-30	106.7200	106.7200	106.7200	106.7200	-3.298%	1	1,509	+72.086%
2026-06-29	110.3600	110.3600	110.3600	110.3600	+7.250%	2	1,508	+66.410%
2026-06-26	105.4100	108.4000	102.8600	102.9000	+2.083%	51	1,508	+78.474%
2026-06-25	100.8000	100.8000	100.8000	100.8000	-5.370%	1	1,498	+82.192%
2026-06-24	106.5200	106.5200	106.5200	106.5200	-3.637%	5	1,498	+72.409%
2026-06-23	110.5400	110.5400	110.5400	110.5400	-6.772%	1	1,493	+66.139%
2026-06-18	116.3200	118.6000	116.2500	118.5700	+4.633%	202	1,290	+54.887%
2026-06-11	113.3200	113.3200	113.3200	113.3200	-10.525%	1	1,290	+62.063%
2026-06-05	143.4700	143.4700	126.0000	126.6500	-10.495%	14	1,290	+45.006%
2026-06-03	136.4000	141.5000	136.4000	141.5000	+8.846%	3	1,280	+29.788%
2026-06-02	130.0000	130.0000	130.0000	130.0000	-1.515%	1	1,281	+41.269%
2026-06-01	139.4300	139.4300	132.0000	132.0000	-9.359%	6	1,281	+39.129%
2026-05-29	142.5600	145.6300	142.5600	145.6300	-0.438%	2	1,279	+26.107%
2026-05-28	154.6700	154.6700	145.6600	146.2700	+11.350%	4	1,279	+25.555%
2026-05-26	131.4900	131.6000	131.3600	131.3600	-3.589%	5	1,279	+39.807%
2026-05-22	132.0000	136.2500	132.0000	136.2500	+4.446%	26	1,280	+34.789%
2026-05-21	130.4500	130.4500	130.4500	130.4500	-0.549%	1	1,256	+40.782%
2026-05-20	131.1700	131.1700	131.1700	131.1700	+0.130%	2	1,256	+40.009%
2026-05-19	131.0000	134.3700	131.0000	131.0000	-2.355%	41	1,221	+40.191%
2026-05-18	133.1200	134.1600	132.7700	134.1600	-3.503%	140	1,221	+36.889%
2026-05-15	136.5000	139.0300	135.9800	139.0300	-0.308%	3	1,221	+32.094%
2026-05-14	139.4600	139.4600	139.4600	139.4600	+2.288%	2	1,098	+31.687%
2026-05-13	127.7000	136.3400	127.7000	136.3400	+2.558%	22	1,097	+34.700%
2026-05-08	133.9800	133.9800	132.9400	132.9400	-0.120%	25	1,097	+38.145%
2026-05-06	133.3000	133.3000	133.1000	133.1000	+2.172%	2	1,073	+37.979%
2026-05-05	132.2500	132.2500	129.7100	130.2700	-2.273%	640	1,072	+40.976%
2026-05-04	137.2000	137.2000	133.1100	133.3000	-0.818%	181	435	+37.772%
2026-05-01	136.0100	136.0100	134.4000	134.4000	-2.946%	6	253	+36.644%
2026-04-30	132.0000	138.4800	128.9100	138.4800	-20.860%	186	253	+32.618%
2026-04-29	172.5900	174.9800	172.5600	174.9800	-3.459%	3	76	+4.955%
2026-04-27	181.2500	181.2500	181.2500	181.2500	+1.478%	5	77	+1.324%
2026-04-24	180.1200	180.1200	178.6100	178.6100	+7.241%	3	77	+2.822%
2026-04-23	166.5500	166.5500	166.5500	166.5500	-6.254%	1	74	+10.267%
2026-04-22	174.5000	177.6600	174.5000	177.6600	+0.424%	2	75	+3.372%
2026-04-16	176.9100	176.9100	176.9100	176.9100	+0.323%	1	75	+3.810%
2026-04-15	177.8500	177.8600	176.3400	176.3400	+3.165%	4	74	+4.145%
2026-04-14	160.7000	170.9300	160.7000	170.9300	+11.066%	32	75	+7.442%
2026-04-09	151.7300	153.9000	150.4600	153.9000	+19.404%	7	66	+19.331%
2026-04-08	128.8900	128.8900	128.8900	128.8900	+9.544%	4	65	+42.486%
2026-04-02	116.1900	117.6600	116.1900	117.6600	+1.484%	6	60	+56.085%
2026-03-31	115.9400	115.9400	115.9400	115.9400	+14.713%	1	60	+58.401%
2026-03-30	97.2000	101.0700	97.2000	101.0700	+6.133%	7	60	+81.706%
2026-03-27	101.4300	101.4300	94.1400	95.2300	-9.374%	26	60	+92.849%
2026-03-26	117.8500	117.8500	105.0800	105.0800	-18.283%	43	59	+74.772%
2026-03-24	128.5900	128.5900	128.5900	128.5900	+2.372%	2	22	+42.818%
2026-03-20	127.8900	127.8900	124.4000	125.6100	-4.870%	12	20	+46.207%
2026-03-19	136.1100	136.1100	132.0400	132.0400	-6.487%	2	19	+39.087%
2026-03-17	141.2000	141.2000	141.2000	141.2000	-1.120%	5	19	+30.064%
2026-03-16	142.8000	142.8000	142.8000	142.8000	+3.621%	1	21	+28.606%
2026-03-13	141.5500	143.3300	136.5500	137.8100	-14.377%	21	22	+33.263%
2026-03-10	160.9500	160.9500	160.9500	160.9500	+9.639%	3	12	+14.104%
2026-03-09	146.8000	146.8000	146.8000	146.8000	-6.681%	1	12	+25.102%
2026-03-06	157.3100	157.3100	157.3100	157.3100	+0.127%	3	11	+16.744%
2026-02-25	157.1100	157.1100	157.1100	157.1100	+1.617%	1	7	+16.893%
2026-02-13	154.0100	155.1100	154.0100	154.6100	-11.928%	3	7	+18.783%
2026-02-12	175.5500	175.5500	175.5500	175.5500	-2.570%	1	7	+4.614%
2026-02-09	180.1800	180.1800	180.1800	180.1800	+9.953%	1	7	+1.926%
2026-02-06	170.0000	170.0000	163.8700	163.8700	-4.560%	3	7	+12.071%
2026-02-04	171.7000	171.7000	171.7000	171.7000	-7.484%	1	6	+6.960%
2026-02-03	185.5800	185.5900	185.5800	185.5900	-9.025%	5	7	-1.045%
2026-01-30	204.0000	204.0000	204.0000	204.0000	-1.843%	1	8	-9.975%
2026-01-29	213.6000	213.6000	207.5400	207.8300	+15.647%	10	8	-11.635%
2026-01-27	179.7100	179.7100	179.7100	179.7100	-1.593%	1	5	+2.192%
2026-01-26	182.6200	182.6200	182.6200	182.6200	+31.004%	2	4	+0.564%
2026-01-21	139.4000	139.4000	139.4000	139.4000	0.000%	2	2	+31.743%