Dark

META20281215C800
META Dec 15 2028 800.00 Call (META281215C00800000)
option OPRA

EOD

Sep 17, 2026

158.30+2.407%(+3.72)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	155.0000	158.5500	154.0000	158.3000	+2.407%	38	1,644	0.000%
2026-09-16	161.0000	161.0000	154.5800	154.5800	+0.723%	311	1,640	+2.407%
2026-09-15	148.3000	157.3500	148.3000	153.4700	+2.279%	75	1,536	+3.147%
2026-09-14	147.9500	150.0700	145.0000	150.0500	+5.617%	12	1,599	+5.498%
2026-09-11	149.9500	149.9500	140.8900	142.0700	+2.047%	10	1,601	+11.424%
2026-09-10	144.9600	145.7500	139.2200	139.2200	-4.283%	19	1,599	+13.705%
2026-09-09	130.7500	147.1000	130.7500	145.4500	+17.497%	105	1,593	+8.835%
2026-09-08	121.0700	123.7900	118.8300	123.7900	+4.209%	7	1,633	+27.878%
2026-09-04	116.2500	118.7900	116.2500	118.7900	+0.245%	2	1,630	+33.260%
2026-09-03	121.7000	121.7000	116.5000	118.5000	+8.219%	14	1,630	+33.586%
2026-09-02	102.0000	113.2000	102.0000	109.5000	+6.829%	20	1,636	+44.566%
2026-09-01	92.6000	103.9800	92.6000	102.5000	+3.015%	23	1,636	+54.439%
2026-08-31	99.7500	100.0000	98.6000	99.5000	-3.021%	14	1,635	+59.095%
2026-08-28	104.0000	109.5500	101.7500	102.6000	+2.754%	21	1,628	+54.288%
2026-08-27	102.0000	107.5000	99.4800	99.8500	-4.101%	20	1,634	+58.538%
2026-08-26	99.3700	107.0000	99.3700	104.1200	+5.172%	14	1,628	+52.036%
2026-08-25	100.5000	100.5000	98.0000	99.0000	+1.904%	22	1,625	+59.899%
2026-08-24	93.0000	97.1500	93.0000	97.1500	+2.371%	4	1,624	+62.944%
2026-08-21	90.2500	94.9000	90.2500	94.9000	+5.234%	49	1,624	+66.807%
2026-08-20	90.0000	90.1800	87.3500	90.1800	-2.403%	10	1,649	+75.538%
2026-08-19	88.0000	94.0000	88.0000	92.4000	+3.937%	20	1,654	+71.320%
2026-08-18	94.1000	94.1000	88.6300	88.9000	-9.984%	309	1,657	+78.065%
2026-08-17	105.0000	106.0500	96.1200	98.7600	-11.410%	41	1,639	+60.288%
2026-08-14	111.4800	111.4800	111.4800	111.4800	-0.197%	1	1,631	+41.999%
2026-08-13	110.0700	111.7000	106.5500	111.7000	+5.927%	11	1,630	+41.719%
2026-08-12	114.0000	114.0000	104.7000	105.4500	-9.103%	24	1,634	+50.119%
2026-08-11	116.2800	121.5500	116.0100	116.0100	+0.468%	86	1,630	+36.454%
2026-08-10	120.0000	120.0000	114.7600	115.4700	+0.988%	5	1,558	+37.092%
2026-08-07	115.0800	118.0000	114.3400	114.3400	+1.186%	5	1,554	+38.447%
2026-08-06	113.0100	113.0100	113.0000	113.0000	+0.893%	2	1,554	+40.088%
2026-08-05	110.1000	112.0000	108.8300	112.0000	-1.043%	55	1,553	+41.339%
2026-08-04	112.0000	113.1800	108.6000	113.1800	+0.115%	125	1,538	+39.866%
2026-08-03	103.0000	115.1600	103.0000	113.0500	+20.909%	13	1,459	+40.027%
2026-07-31	91.6300	93.8000	90.8000	93.5000	+6.444%	17	1,457	+69.305%
2026-07-30	85.4300	90.0000	84.0000	87.8400	-21.892%	316	1,456	+80.214%
2026-07-29	117.9600	120.0300	112.4600	112.4600	-6.556%	35	1,313	+40.761%
2026-07-28	120.1200	120.6200	118.2100	120.3500	-2.857%	15	1,309	+31.533%
2026-07-27	129.5000	129.5000	123.8900	123.8900	+1.135%	7	1,307	+27.775%
2026-07-24	127.2500	127.2500	122.5000	122.5000	-6.560%	11	1,309	+29.224%
2026-07-23	133.0000	133.0000	127.0000	131.1000	-8.193%	185	1,308	+20.748%
2026-07-22	150.0000	150.0000	142.4800	142.8000	-8.678%	13	1,172	+10.854%
2026-07-21	156.4200	156.4200	156.3700	156.3700	-0.401%	3	1,178	+1.234%
2026-07-20	156.3000	157.0000	156.3000	157.0000	+2.414%	31	1,178	+0.828%
2026-07-17	151.8400	155.4000	144.6000	153.3000	-10.508%	135	1,188	+3.262%
2026-07-16	170.0500	171.3000	170.0500	171.3000	-3.395%	35	1,183	-7.589%
2026-07-15	168.3500	179.8300	168.3500	177.3200	+7.467%	193	1,200	-10.726%
2026-07-14	160.8000	165.0000	160.8000	165.0000	0.000%	10	1,092	-4.061%
2026-07-13	161.8500	165.0500	161.8500	165.0000	-1.792%	52	1,091	-4.061%
2026-07-10	154.1000	168.0100	154.1000	168.0100	+23.129%	54	1,085	-5.779%
2026-07-09	109.7500	136.4500	109.7500	136.4500	+14.146%	38	1,074	+16.013%
2026-07-08	119.0100	119.5500	119.0100	119.5400	-5.127%	5	1,068	+32.424%
2026-07-07	119.9000	126.1000	116.0500	126.0000	+10.024%	17	1,068	+25.635%
2026-07-06	107.5000	114.5200	107.5000	114.5200	+7.531%	6	1,077	+38.229%
2026-07-02	111.9000	111.9000	105.7300	106.5000	-12.020%	27	1,071	+48.638%
2026-07-01	114.0000	125.5000	113.0000	121.0500	+29.327%	155	1,071	+30.772%
2026-06-30	88.0000	93.6000	88.0000	93.6000	-0.690%	325	1,130	+69.124%
2026-06-29	94.6000	94.6000	93.1500	94.2500	+6.702%	15	1,416	+67.958%
2026-06-26	89.4100	90.5000	88.0800	88.3300	+2.234%	13	1,423	+79.214%
2026-06-25	90.0000	90.0000	85.2300	86.4000	-6.766%	17	1,424	+83.218%
2026-06-24	94.8800	94.8800	92.2000	92.6700	-1.937%	3	1,424	+70.821%
2026-06-23	94.5500	97.0000	94.0000	94.5000	-2.356%	34	1,425	+67.513%
2026-06-22	100.7900	100.7900	94.3800	96.7800	-6.493%	12	1,417	+63.567%
2026-06-18	99.0000	103.5000	96.6000	103.5000	+5.183%	27	1,332	+52.947%
2026-06-17	105.0100	106.3000	98.4000	98.4000	-12.920%	178	1,332	+60.874%
2026-06-16	113.0000	113.0000	111.3000	113.0000	+1.345%	10	1,332	+40.088%
2026-06-15	106.0600	111.5000	106.0600	111.5000	+16.231%	5	1,336	+41.973%
2026-06-12	94.9800	98.8500	94.5000	95.9300	-2.589%	12	1,336	+65.016%
2026-06-11	93.9800	98.4800	92.0000	98.4800	+1.005%	36	1,329	+60.743%
2026-06-10	103.2500	103.2500	97.5000	97.5000	-10.055%	22	1,324	+62.359%
2026-06-09	111.2800	111.2800	105.5600	108.4000	+1.689%	20	1,319	+46.033%
2026-06-08	104.0000	108.9600	104.0000	106.6000	-1.021%	49	1,316	+48.499%
2026-06-05	120.0000	120.0000	105.1100	107.7000	-18.024%	55	1,356	+46.982%
2026-06-04	131.0400	132.7000	131.0400	131.3800	+6.381%	4	1,368	+20.490%
2026-06-03	123.0000	123.5000	120.0000	123.5000	+10.022%	15	1,369	+28.178%
2026-06-02	114.0000	117.0000	112.2500	112.2500	-1.535%	27	1,375	+41.024%
2026-06-01	124.0000	124.0000	114.0000	114.0000	-8.800%	53	1,367	+38.860%
2026-05-29	122.2000	125.0000	121.0500	125.0000	+0.563%	15	1,326	+26.640%
2026-05-28	125.0000	126.2500	123.9900	124.3000	-1.778%	6	1,312	+27.353%
2026-05-27	112.3000	126.5500	112.3000	126.5500	+12.689%	161	1,314	+25.089%
2026-05-26	112.3000	112.3000	112.3000	112.3000	-0.619%	1	1,337	+40.962%
2026-05-22	112.3000	113.0000	112.2500	113.0000	+2.050%	9	1,337	+40.088%
2026-05-21	107.0100	110.7300	106.5000	110.7300	-0.646%	5	1,339	+42.960%
2026-05-20	111.9300	113.2000	110.8100	111.4500	+1.300%	23	1,339	+42.037%
2026-05-19	110.0000	110.0200	108.9000	110.0200	-3.896%	12	1,326	+43.883%
2026-05-18	111.9000	114.4800	111.9000	114.4800	-2.983%	4	1,326	+38.277%
2026-05-15	115.0000	118.0000	115.0000	118.0000	+1.523%	17	1,326	+34.153%
2026-05-14	116.0000	119.9000	116.0000	116.2300	-0.488%	8	1,319	+36.195%
2026-05-13	112.0000	117.3000	112.0000	116.8000	+7.195%	10	1,310	+35.531%
2026-05-12	109.7300	110.0000	107.8100	108.9600	+1.832%	9	1,310	+45.283%
2026-05-11	109.7000	110.1000	106.0000	107.0000	-6.083%	40	1,310	+47.944%
2026-05-08	112.0000	113.9300	111.0000	113.9300	-2.624%	217	1,292	+38.945%
2026-05-07	118.3500	120.9000	117.0000	117.0000	+2.758%	64	1,250	+35.299%
2026-05-06	107.0000	118.0000	107.0000	113.8600	+2.762%	101	1,269	+39.030%
2026-05-05	112.2000	112.2000	108.1500	110.8000	-4.136%	83	1,226	+42.870%
2026-05-04	112.0400	117.6500	112.0000	115.5800	+0.662%	17	1,166	+36.961%
2026-05-01	114.2000	115.4100	114.0400	114.8200	-2.189%	9	1,152	+37.868%
2026-04-30	125.0000	125.0000	109.0000	117.3900	-22.258%	210	1,152	+34.850%
2026-04-29	149.0700	151.0000	148.9000	151.0000	+1.308%	5	1,012	+4.834%
2026-04-28	149.0000	149.0500	149.0000	149.0500	-3.839%	63	1,007	+6.206%
2026-04-27	153.1600	155.0000	153.1600	155.0000	+2.683%	5	950	+2.129%
2026-04-24	142.8800	155.2700	142.3800	150.9500	+4.391%	121	949	+4.869%
2026-04-23	141.5000	144.6000	141.5000	144.6000	-5.798%	19	929	+9.474%
2026-04-22	153.0000	153.5000	152.3900	153.5000	+0.563%	31	910	+3.127%
2026-04-20	153.2000	153.4800	150.7300	152.6400	-5.075%	26	908	+3.708%
2026-04-17	157.6700	161.0500	157.5500	160.8000	+5.443%	61	904	-1.555%
2026-04-16	151.9300	153.3000	149.7500	152.5000	+0.527%	23	947	+3.803%
2026-04-15	149.9500	154.3200	149.9500	151.7000	+3.479%	58	938	+4.351%
2026-04-14	134.0000	148.5500	134.0000	146.6000	+14.086%	38	937	+7.981%
2026-04-13	127.0000	128.5000	127.0000	128.5000	+0.816%	3	921	+23.191%
2026-04-10	125.5000	127.4600	125.5000	127.4600	+0.719%	7	920	+24.196%
2026-04-09	128.5100	133.0000	126.1100	126.5500	+5.678%	158	916	+25.089%
2026-04-08	108.3500	126.8700	108.3500	119.7500	+24.029%	33	862	+32.192%
2026-04-07	96.7900	96.7900	96.5500	96.5500	-3.450%	2	846	+63.956%
2026-04-06	100.0800	100.0800	100.0000	100.0000	+1.010%	2	846	+58.300%
2026-04-02	100.9500	100.9500	98.0000	99.0000	-3.603%	9	844	+59.899%
2026-04-01	102.1500	108.0000	102.1100	102.7000	+3.216%	50	844	+54.138%
2026-03-31	91.5000	99.5000	91.5000	99.5000	+19.591%	29	807	+59.095%
2026-03-30	82.3200	85.0000	81.2900	83.2000	+4.326%	28	780	+90.264%
2026-03-27	85.4300	85.4300	78.9900	79.7500	-9.877%	183	779	+98.495%
2026-03-26	99.0800	100.3600	87.9300	88.4900	-19.613%	81	922	+78.890%
2026-03-25	110.4600	110.4600	108.1000	110.0800	+1.176%	18	894	+43.805%
2026-03-24	108.5000	108.8000	106.6900	108.8000	-2.334%	14	881	+45.496%
2026-03-23	109.8500	112.3000	109.8500	111.4000	+4.532%	59	880	+42.101%
2026-03-20	111.0000	111.0000	106.4500	106.5700	-5.001%	28	828	+48.541%
2026-03-19	115.4200	116.0000	111.8000	112.1800	-4.487%	34	827	+41.112%
2026-03-18	117.5400	118.0500	117.4500	117.4500	-1.095%	7	820	+34.781%
2026-03-17	122.8500	122.8500	118.7500	118.7500	-2.464%	329	819	+33.305%
2026-03-16	127.5000	127.5000	121.7500	121.7500	+4.327%	5	496	+30.021%
2026-03-13	120.8300	123.7500	116.4600	116.7000	-13.747%	21	494	+35.647%
2026-03-11	135.3000	135.3000	135.3000	135.3000	-2.962%	1	495	+16.999%
2026-03-10	139.4300	139.4300	139.4300	139.4300	+10.703%	1	495	+13.534%
2026-03-09	125.9500	125.9500	125.9500	125.9500	-4.943%	1	495	+25.685%
2026-03-06	131.2600	132.5000	131.2600	132.5000	-3.221%	3	504	+19.472%
2026-03-05	136.9100	136.9100	136.9100	136.9100	-0.718%	2	504	+15.623%
2026-03-03	138.6000	138.6000	135.9600	137.9000	-0.058%	3	502	+14.793%
2026-03-02	136.1400	137.9800	136.1400	137.9800	+0.276%	5	502	+14.727%
2026-02-25	135.4300	137.6000	135.4300	137.6000	+4.695%	2	501	+15.044%
2026-02-24	129.5300	131.4300	129.3400	131.4300	+1.178%	12	501	+20.444%
2026-02-23	135.2500	135.2500	129.9000	129.9000	-6.922%	14	491	+21.863%
2026-02-20	135.8900	139.5600	135.8900	139.5600	+4.274%	2	489	+13.428%
2026-02-19	133.7200	133.8400	133.7200	133.8400	-0.119%	11	488	+18.276%
2026-02-18	134.0000	134.0000	134.0000	134.0000	+3.077%	3	498	+18.134%
2026-02-17	131.8800	131.8800	130.0000	130.0000	-5.109%	4	495	+21.769%
2026-02-13	137.0000	137.0000	137.0000	137.0000	-2.143%	1	490	+15.547%
2026-02-12	139.0000	140.0000	139.0000	140.0000	-6.329%	2	490	+13.071%
2026-02-11	149.0000	149.4600	146.7000	149.4600	-0.691%	13	491	+5.915%
2026-02-10	150.0300	150.5000	150.0300	150.5000	-2.683%	12	491	+5.183%
2026-02-09	155.8700	155.8700	154.6500	154.6500	+7.396%	8	482	+2.360%
2026-02-06	145.0000	145.0000	136.3700	144.0000	-4.950%	6	483	+9.931%
2026-02-05	145.0000	155.0000	145.0000	151.5000	+0.664%	10	483	+4.488%
2026-02-04	158.0000	158.0000	148.9000	150.5000	-5.417%	10	479	+5.183%
2026-02-03	159.1200	159.1200	159.1200	159.1200	-6.631%	6	477	-0.515%
2026-02-02	170.0000	170.4200	170.0000	170.4200	-4.000%	2	477	-7.112%
2026-01-30	180.9000	180.9000	177.5200	177.5200	-6.774%	4	477	-10.827%
2026-01-29	186.0100	194.7000	180.8500	190.4200	+22.852%	337	476	-16.868%
2026-01-28	154.5600	155.5000	154.5600	155.0000	+0.846%	152	157	+2.129%
2026-01-27	153.0000	153.8100	153.0000	153.7000	-2.715%	4	33	+2.993%
2026-01-26	155.4700	158.8000	154.7500	157.9900	+5.019%	24	32	+0.196%
2026-01-23	150.3800	150.4400	150.3800	150.4400	+6.205%	5	9	+5.225%
2026-01-22	138.1000	141.6500	138.1000	141.6500	+19.084%	2	4	+11.754%
2026-01-21	113.9000	118.9500	113.9000	118.9500	0.000%	2	2	+33.081%