Dark

META20281215C750
META Dec 15 2028 750.00 Call (META281215C00750000)
option OPRA

EOD

Sep 17, 2026

176.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	176.2200	176.2200	176.0000	176.0000	0.000%	2	577	0.000%
2026-09-16	175.0000	176.0000	173.3800	176.0000	+3.529%	9	578	0.000%
2026-09-15	166.9800	170.0000	166.2300	170.0000	+3.012%	12	579	+3.529%
2026-09-14	163.1600	166.5000	163.1600	165.0300	+5.363%	7	582	+6.647%
2026-09-11	166.2000	166.2000	155.5000	156.6300	-3.464%	4	583	+12.367%
2026-09-09	155.7000	164.2000	150.5000	162.2500	+24.712%	37	584	+8.475%
2026-09-08	130.1000	130.1000	130.1000	130.1000	+0.931%	1	578	+35.281%
2026-09-04	128.9000	128.9000	128.9000	128.9000	-2.089%	1	577	+36.540%
2026-09-03	133.6000	134.3400	131.0000	131.6500	+7.251%	6	577	+33.688%
2026-09-02	124.0000	125.5000	122.4500	122.7500	+8.007%	6	579	+43.381%
2026-09-01	104.0000	115.8000	104.0000	113.6500	+2.047%	24	579	+54.861%
2026-08-31	113.2500	113.5500	111.3700	111.3700	-2.869%	7	567	+58.032%
2026-08-28	116.5000	120.0000	113.7200	114.6600	+3.859%	14	565	+53.497%
2026-08-27	113.0000	113.5000	110.4000	110.4000	-6.441%	19	574	+59.420%
2026-08-26	110.0000	121.0000	110.0000	118.0000	+6.115%	47	580	+49.153%
2026-08-25	109.0500	111.2000	109.0500	111.2000	+10.537%	2	623	+58.273%
2026-08-20	98.8000	100.6000	97.5000	100.6000	-1.373%	24	623	+74.950%
2026-08-19	103.0000	103.0000	102.0000	102.0000	+2.102%	12	622	+72.549%
2026-08-18	102.9400	102.9400	99.9000	99.9000	-8.365%	42	633	+76.176%
2026-08-17	112.5000	112.5000	108.3300	109.0200	-10.639%	14	629	+61.438%
2026-08-14	127.6600	127.6600	122.0000	122.0000	-0.813%	2	628	+44.262%
2026-08-13	122.0400	123.0000	122.0400	123.0000	+4.193%	9	627	+43.089%
2026-08-12	125.0000	125.0000	118.0000	118.0500	-7.484%	20	636	+49.089%
2026-08-11	134.8900	134.8900	127.6000	127.6000	+1.270%	9	627	+37.931%
2026-08-10	135.0000	135.0000	126.0000	126.0000	-0.592%	9	629	+39.683%
2026-08-07	130.0000	130.0000	126.7500	126.7500	-1.744%	4	622	+38.856%
2026-08-06	129.0500	129.0500	129.0000	129.0000	+7.054%	3	625	+36.434%
2026-08-05	122.5500	122.5500	120.5000	120.5000	-2.207%	3	626	+46.058%
2026-08-04	121.0500	124.0000	118.9000	123.2200	-1.463%	19	625	+42.834%
2026-08-03	109.8700	128.6000	109.8700	125.0500	+19.061%	16	611	+40.744%
2026-07-31	98.1000	105.3500	98.1000	105.0300	+8.111%	4	607	+67.571%
2026-07-30	94.9500	99.7500	92.0100	97.1500	-25.755%	30	608	+81.163%
2026-07-29	129.2100	130.8500	129.2100	130.8500	-1.505%	5	608	+34.505%
2026-07-28	133.0800	133.0800	132.4200	132.8500	-1.227%	41	608	+32.480%
2026-07-27	134.7200	134.7200	134.5000	134.5000	-3.446%	3	606	+30.855%
2026-07-24	141.9500	144.1700	139.3000	139.3000	-1.234%	21	603	+26.346%
2026-07-23	145.9700	145.9700	137.8500	141.0400	-12.938%	7	617	+24.787%
2026-07-22	162.0000	162.0000	162.0000	162.0000	-3.858%	1	613	+8.642%
2026-07-20	164.2400	168.5000	164.2400	168.5000	-2.601%	2	613	+4.451%
2026-07-17	158.9200	173.0000	158.9200	173.0000	-4.945%	3	612	+1.734%
2026-07-16	187.0000	191.5500	182.0000	182.0000	-4.712%	14	611	-3.297%
2026-07-15	183.5700	196.1000	183.5700	191.0000	+7.910%	10	615	-7.853%
2026-07-14	174.1000	180.1500	174.1000	177.0000	-0.433%	23	619	-0.565%
2026-07-13	177.5500	178.0000	177.5500	177.7700	-2.055%	23	625	-0.996%
2026-07-10	166.6500	182.2500	166.6500	181.5000	+19.707%	52	638	-3.030%
2026-07-09	120.0000	152.8500	120.0000	151.6200	+15.652%	71	633	+16.080%
2026-07-08	130.0000	131.9200	130.0000	131.1000	-4.848%	5	601	+34.249%
2026-07-07	130.6500	138.7500	130.6500	137.7800	+8.063%	4	604	+27.740%
2026-07-06	121.7700	127.5000	121.7700	127.5000	+8.557%	8	601	+38.039%
2026-07-02	119.0000	119.0000	117.4500	117.4500	-14.258%	3	593	+49.851%
2026-07-01	125.5000	138.0500	125.5000	136.9800	+30.345%	55	593	+28.486%
2026-06-29	105.3500	105.3500	105.0900	105.0900	+3.151%	10	568	+67.475%
2026-06-26	101.4000	101.8800	101.3800	101.8800	+6.125%	3	577	+72.752%
2026-06-25	96.4800	100.0000	96.0000	96.0000	-7.692%	5	577	+83.333%
2026-06-24	107.5000	108.5000	104.0000	104.0000	-1.887%	5	574	+69.231%
2026-06-23	110.7500	110.7500	106.0000	106.0000	-1.441%	8	572	+66.038%
2026-06-22	107.0000	107.6800	106.0000	107.5500	-5.658%	8	572	+63.645%
2026-06-18	112.3000	114.0000	107.5000	114.0000	+0.220%	8	576	+54.386%
2026-06-17	116.0000	116.0000	112.8000	113.7500	-5.992%	6	576	+54.725%
2026-06-15	120.8800	126.2500	120.8800	121.0000	+12.694%	6	576	+45.455%
2026-06-11	102.8500	107.3700	102.8500	107.3700	-9.278%	6	572	+63.919%
2026-06-10	114.9500	118.3500	114.9500	118.3500	-2.472%	2	572	+48.711%
2026-06-09	117.0000	121.3500	116.8700	121.3500	+1.975%	6	571	+45.035%
2026-06-08	115.0000	120.4300	115.0000	119.0000	-2.379%	9	571	+47.899%
2026-06-05	138.0000	138.0000	117.5000	121.9000	-12.804%	25	572	+44.381%
2026-06-04	144.0000	145.0000	139.8000	139.8000	+11.359%	38	571	+25.894%
2026-06-02	131.0000	131.0000	125.5400	125.5400	-1.103%	9	558	+40.194%
2026-06-01	137.2900	137.2900	126.9400	126.9400	-8.028%	31	554	+38.648%
2026-05-29	136.6100	138.4000	135.6500	138.0200	+0.014%	7	536	+27.518%
2026-05-28	139.5000	141.0000	138.0000	138.0000	-2.121%	26	534	+27.536%
2026-05-27	129.3000	140.9900	129.3000	140.9900	+13.473%	8	511	+24.832%
2026-05-26	123.6500	125.0500	123.6500	124.2500	-1.389%	35	508	+41.650%
2026-05-22	129.4000	129.4000	126.0000	126.0000	+0.800%	7	521	+39.683%
2026-05-18	127.0000	127.0000	125.0000	125.0000	-5.303%	5	524	+40.800%
2026-05-15	128.0000	132.0000	128.0000	132.0000	-0.377%	9	524	+33.333%
2026-05-14	132.2500	134.0700	130.8000	132.5000	+1.884%	12	524	+32.830%
2026-05-13	130.0500	130.0500	130.0500	130.0500	+6.914%	1	529	+35.333%
2026-05-12	117.7500	121.6400	117.7500	121.6400	+0.280%	9	529	+44.689%
2026-05-11	121.3000	121.3000	121.3000	121.3000	-3.592%	1	529	+45.095%
2026-05-08	128.2000	129.0400	125.0000	125.8200	-5.042%	59	530	+39.882%
2026-05-07	131.9800	132.7000	131.9800	132.5000	+3.378%	5	531	+32.830%
2026-05-06	129.2200	129.2200	126.9400	128.1700	+4.330%	79	531	+37.318%
2026-05-05	127.0000	127.0000	122.5000	122.8500	-4.657%	53	531	+43.264%
2026-05-04	125.0000	130.0300	125.0000	128.8500	+1.497%	21	549	+36.593%
2026-05-01	129.6000	129.6000	126.9500	126.9500	-2.884%	15	538	+38.637%
2026-04-30	130.4000	133.9500	122.0000	130.7200	-21.206%	102	538	+34.639%
2026-04-29	165.8500	167.0700	165.0000	165.9000	+0.133%	18	507	+6.088%
2026-04-28	167.0000	167.0000	165.6800	165.6800	-3.190%	13	500	+6.229%
2026-04-27	172.5000	173.1100	171.1400	171.1400	+0.926%	69	501	+2.840%
2026-04-24	165.6500	172.7700	165.6500	169.5700	+6.414%	40	482	+3.792%
2026-04-23	162.4600	162.7700	159.3500	159.3500	-6.518%	3	448	+10.449%
2026-04-22	167.0900	170.4600	167.0900	170.4600	+2.072%	15	447	+3.250%
2026-04-21	168.5400	169.5800	163.0100	167.0000	-0.299%	16	440	+5.389%
2026-04-20	167.5000	167.5000	167.5000	167.5000	-2.503%	1	440	+5.075%
2026-04-17	171.8000	171.8000	171.8000	171.8000	+0.976%	1	439	+2.445%
2026-04-16	171.3500	171.5700	170.1400	170.1400	+0.675%	8	440	+3.444%
2026-04-15	165.0100	170.5400	164.0100	169.0000	+4.806%	11	445	+4.142%
2026-04-14	152.4100	163.7300	152.4100	161.2500	+14.119%	127	439	+9.147%
2026-04-10	147.0000	147.0000	141.3000	141.3000	-0.807%	6	331	+24.558%
2026-04-09	142.0000	145.2500	142.0000	142.4500	+7.186%	31	332	+23.552%
2026-04-08	125.9600	142.5600	125.2900	132.9000	+22.579%	251	348	+32.430%
2026-04-07	108.4200	108.4200	108.4200	108.4200	-5.722%	2	145	+62.332%
2026-04-06	115.0000	115.0000	115.0000	115.0000	+1.851%	1	143	+53.043%
2026-04-02	107.2500	112.9100	107.2500	112.9100	-7.169%	10	134	+55.876%
2026-04-01	117.9200	121.6300	115.8100	121.6300	+8.890%	5	134	+44.701%
2026-03-31	103.2400	111.7000	103.2400	111.7000	+16.621%	9	132	+57.565%
2026-03-30	96.0400	96.0400	93.0000	95.7800	+5.322%	43	125	+83.754%
2026-03-27	92.0000	92.0100	88.8900	90.9400	-9.024%	42	88	+93.534%
2026-03-26	111.5700	111.5700	98.9200	99.9600	-18.307%	15	86	+76.070%
2026-03-25	122.3600	122.3600	122.3600	122.3600	+1.384%	1	77	+43.838%
2026-03-24	122.0500	122.0500	120.4700	120.6900	-3.154%	3	76	+45.828%
2026-03-23	125.3800	125.4500	124.6200	124.6200	+2.822%	3	75	+41.229%
2026-03-20	121.6500	122.0000	120.7700	121.2000	-4.356%	7	74	+45.215%
2026-03-19	129.8000	129.8000	126.6000	126.7200	-4.434%	6	75	+38.889%
2026-03-18	131.9300	133.2500	131.9300	132.6000	-0.860%	4	75	+32.730%
2026-03-17	133.7500	133.7500	133.7500	133.7500	+1.310%	1	71	+31.589%
2026-03-13	136.6400	136.6400	131.5200	132.0200	-9.687%	30	71	+33.313%
2026-03-12	146.1900	146.1900	146.1800	146.1800	-5.232%	2	65	+20.400%
2026-03-10	154.2500	154.2500	154.2500	154.2500	+7.604%	1	65	+14.100%
2026-03-09	140.0000	143.3500	140.0000	143.3500	-4.433%	3	64	+22.776%
2026-03-06	148.4300	150.0000	147.5000	150.0000	-8.257%	8	65	+17.333%
2026-03-04	163.8300	163.8300	163.5000	163.5000	+6.529%	6	64	+7.645%
2026-03-03	154.4100	154.4100	153.4800	153.4800	+4.444%	2	65	+14.673%
2026-02-27	149.0000	149.2300	146.6100	146.9500	-2.753%	15	64	+19.769%
2026-02-25	151.1100	151.1100	151.1100	151.1100	+7.140%	1	64	+16.471%
2026-02-24	141.0400	141.0400	141.0400	141.0400	-4.748%	1	64	+24.787%
2026-02-23	151.3400	151.3400	148.0700	148.0700	-5.326%	2	65	+18.863%
2026-02-20	156.4000	156.4000	156.4000	156.4000	+6.416%	4	63	+12.532%
2026-02-19	146.9700	146.9700	146.9700	146.9700	+0.389%	5	67	+19.752%
2026-02-18	147.5000	147.5000	146.4000	146.4000	-0.759%	6	72	+20.219%
2026-02-17	143.8300	147.5200	143.1500	147.5200	+0.149%	28	73	+19.306%
2026-02-13	145.9600	150.6000	145.9600	147.3000	-12.280%	3	45	+19.484%
2026-02-10	167.9200	167.9200	167.9200	167.9200	-2.768%	3	45	+4.812%
2026-02-09	172.7000	172.7000	172.7000	172.7000	+7.964%	1	42	+1.911%
2026-02-06	165.0000	165.0000	156.7500	159.9600	-2.003%	5	41	+10.028%
2026-02-05	162.0500	163.2300	162.0500	163.2300	-1.846%	3	42	+7.823%
2026-02-04	165.3600	166.9900	165.3600	166.3000	-8.299%	19	39	+5.833%
2026-02-03	185.1000	185.1000	181.3500	181.3500	-5.680%	7	29	-2.950%
2026-02-02	192.2700	192.2700	192.2700	192.2700	-2.247%	1	28	-8.462%
2026-01-30	206.5100	206.5100	196.6900	196.6900	-7.318%	3	28	-10.519%
2026-01-29	208.7300	212.2200	203.5000	212.2200	+26.096%	8	27	-17.067%
2026-01-28	174.0900	174.0900	168.3000	168.3000	-3.619%	5	19	+4.575%
2026-01-27	173.5800	174.6200	172.5900	174.6200	-0.439%	4	17	+0.790%
2026-01-26	169.4700	175.6200	169.4700	175.3900	+4.949%	5	13	+0.348%
2026-01-23	166.1100	167.1200	166.1100	167.1200	+6.786%	7	9	+5.314%
2026-01-22	156.3400	156.5000	156.3400	156.5000	+19.147%	3	5	+12.460%
2026-01-21	126.0500	131.3500	126.0500	131.3500	0.000%	2	2	+33.993%