Dark

META20281215C850
META Dec 15 2028 850.00 Call (META281215C00850000)
option OPRA

EOD

Sep 16, 2026

144.00+2.850%(+3.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	146.0000	146.0000	144.0000	144.0000	+2.850%	2	541	0.000%
2026-09-15	136.8000	140.0100	136.8000	140.0100	+2.873%	4	541	+2.850%
2026-09-14	136.1000	136.1000	136.1000	136.1000	+3.656%	1	540	+5.805%
2026-09-11	132.0600	132.0600	131.3000	131.3000	+0.829%	3	541	+9.673%
2026-09-09	125.0000	131.3700	125.0000	130.2200	+19.930%	13	539	+10.582%
2026-09-08	109.5000	110.4000	106.5500	108.5800	+2.919%	21	542	+32.621%
2026-09-03	106.2200	106.6700	105.5000	105.5000	+7.598%	11	539	+36.493%
2026-09-02	98.0500	98.0500	98.0500	98.0500	+7.735%	1	539	+46.864%
2026-09-01	83.5100	91.8000	83.5100	91.0100	+2.685%	22	539	+58.224%
2026-08-31	92.3600	92.3600	88.6300	88.6300	-3.611%	98	527	+62.473%
2026-08-28	93.9000	93.9000	91.9500	91.9500	+2.337%	2	481	+56.607%
2026-08-27	91.5800	91.5800	89.8500	89.8500	-5.421%	6	480	+60.267%
2026-08-26	91.2500	95.5800	91.2500	95.0000	+10.465%	5	478	+51.579%
2026-08-25	86.0000	86.0000	86.0000	86.0000	+3.940%	1	475	+67.442%
2026-08-21	82.7400	82.7400	82.7400	82.7400	+6.118%	1	475	+74.039%
2026-08-20	80.0000	80.0000	77.9700	77.9700	-3.990%	5	475	+84.686%
2026-08-19	78.2400	82.9500	78.2400	81.2100	+2.023%	3	475	+77.318%
2026-08-18	80.0000	80.0000	79.6000	79.6000	-8.768%	2	474	+80.905%
2026-08-17	87.3000	87.3000	86.4200	87.2500	-12.750%	7	474	+65.043%
2026-08-13	100.0000	100.0000	100.0000	100.0000	+4.471%	1	472	+44.000%
2026-08-12	99.1500	99.1500	95.7200	95.7200	-8.838%	9	472	+50.439%
2026-08-11	105.0000	105.0000	105.0000	105.0000	+1.449%	1	468	+37.143%
2026-08-07	103.5000	103.5000	103.5000	103.5000	+3.438%	1	467	+39.130%
2026-08-05	99.9200	100.0600	99.9200	100.0600	-0.862%	2	467	+43.914%
2026-08-04	97.4000	100.9300	97.4000	100.9300	-2.952%	2	466	+42.673%
2026-08-03	99.0000	104.0000	99.0000	104.0000	+32.484%	2	467	+38.462%
2026-07-30	78.1500	79.0300	73.9000	78.5000	-28.636%	15	466	+83.439%
2026-07-29	110.0000	110.0000	110.0000	110.0000	+0.992%	1	461	+30.909%
2026-07-28	108.8700	108.9200	105.9900	108.9200	-2.750%	6	461	+32.207%
2026-07-27	115.3500	115.3500	112.0000	112.0000	+0.331%	201	461	+28.571%
2026-07-24	111.6300	111.6300	111.6300	111.6300	-6.928%	1	461	+28.998%
2026-07-23	119.7600	119.9400	119.6100	119.9400	-7.618%	3	461	+20.060%
2026-07-22	132.3600	132.3600	129.8300	129.8300	-8.628%	7	462	+10.914%
2026-07-21	142.0900	142.0900	142.0900	142.0900	-11.789%	1	462	+1.344%
2026-07-15	158.5600	161.0800	158.5600	161.0800	+6.888%	10	461	-10.603%
2026-07-14	148.0000	150.7000	148.0000	150.7000	+0.467%	2	468	-4.446%
2026-07-13	149.8900	150.0000	149.8900	150.0000	-1.348%	4	469	-4.000%
2026-07-10	150.0000	153.0000	145.9200	152.0500	+21.640%	45	473	-5.294%
2026-07-09	113.7700	125.0000	113.7700	125.0000	+16.888%	3	475	+15.200%
2026-07-08	106.9200	106.9400	106.9200	106.9400	-0.400%	2	475	+34.655%
2026-07-07	107.3700	107.3700	107.3700	107.3700	+4.243%	1	474	+34.116%
2026-07-06	103.0000	103.0000	103.0000	103.0000	+8.250%	10	473	+39.806%
2026-07-02	97.0400	97.0400	95.1500	95.1500	-13.579%	3	471	+51.340%
2026-07-01	103.3700	112.7800	103.3700	110.1000	+32.747%	5	471	+30.790%
2026-06-30	80.8300	82.9400	79.7200	82.9400	+4.026%	203	473	+73.619%
2026-06-26	75.0000	79.7300	75.0000	79.7300	+4.249%	8	285	+80.610%
2026-06-25	77.5500	77.5500	76.4800	76.4800	-10.550%	3	287	+88.285%
2026-06-24	85.5000	85.5000	85.5000	85.5000	+0.588%	2	284	+68.421%
2026-06-23	86.0000	87.8400	85.0000	85.0000	-1.278%	7	282	+69.412%
2026-06-22	86.4500	86.4500	86.1000	86.1000	-2.822%	6	281	+67.247%
2026-06-17	90.0000	90.0000	88.6000	88.6000	-9.868%	4	282	+62.528%
2026-06-16	100.4700	100.4700	98.3000	98.3000	-0.707%	3	282	+46.490%
2026-06-15	99.0000	99.0000	99.0000	99.0000	+15.116%	1	284	+45.455%
2026-06-12	86.1500	86.1500	86.0000	86.0000	+2.381%	2	285	+67.442%
2026-06-11	83.2100	84.0000	82.5000	84.0000	-4.545%	5	284	+71.429%
2026-06-10	88.0000	88.0000	88.0000	88.0000	-9.185%	2	284	+63.636%
2026-06-05	96.0000	96.9000	96.0000	96.9000	-18.763%	3	282	+48.607%
2026-06-04	118.7900	119.2800	118.7900	119.2800	+6.681%	2	282	+20.724%
2026-06-03	112.8400	112.8400	111.8100	111.8100	+15.566%	2	283	+28.790%
2026-06-02	96.7500	96.7500	96.7500	96.7500	-6.341%	1	283	+48.837%
2026-06-01	108.0000	108.4100	103.3000	103.3000	-6.937%	25	283	+39.400%
2026-05-29	107.6000	111.0000	107.6000	111.0000	-2.666%	29	284	+29.730%
2026-05-28	114.0400	114.0400	114.0400	114.0400	+6.609%	1	279	+26.271%
2026-05-27	102.0000	106.9700	102.0000	106.9700	+6.938%	2	279	+34.617%
2026-05-26	100.2000	101.0000	100.0000	100.0300	-1.970%	9	280	+43.957%
2026-05-22	101.7500	102.0400	101.7500	102.0400	+4.122%	62	278	+41.121%
2026-05-21	95.0000	98.0000	95.0000	98.0000	-3.638%	2	280	+46.939%
2026-05-20	101.7000	101.7000	101.7000	101.7000	+2.232%	1	280	+41.593%
2026-05-19	99.4800	99.4800	99.4800	99.4800	-2.946%	2	278	+44.753%
2026-05-18	102.5000	102.5000	102.5000	102.5000	-0.572%	1	278	+40.488%
2026-05-13	99.0700	103.0900	99.0700	103.0900	+6.718%	2	278	+39.684%
2026-05-12	97.3800	97.4900	96.6000	96.6000	-0.638%	8	278	+49.068%
2026-05-11	97.2300	97.2300	97.2200	97.2200	-9.563%	4	278	+48.118%
2026-05-07	103.0000	107.5000	103.0000	107.5000	+5.206%	11	274	+33.953%
2026-05-06	104.9600	104.9600	102.1800	102.1800	+4.021%	6	264	+40.928%
2026-05-05	100.0000	100.0000	98.2300	98.2300	-6.448%	4	264	+46.595%
2026-05-04	101.3000	105.0000	101.3000	105.0000	+1.371%	4	265	+37.143%
2026-05-01	102.6700	103.5800	102.4500	103.5800	+3.871%	13	266	+39.023%
2026-04-30	100.0000	100.0000	97.5000	99.7200	-25.565%	62	266	+44.404%
2026-04-29	134.6800	134.7800	133.0700	133.9700	-0.542%	68	237	+7.487%
2026-04-24	134.7000	134.7000	134.7000	134.7000	+2.801%	1	218	+6.904%
2026-04-23	131.0300	131.0300	131.0300	131.0300	-4.407%	1	217	+9.898%
2026-04-22	137.1400	137.1400	137.0700	137.0700	+0.344%	2	216	+5.056%
2026-04-21	136.6000	136.6000	136.6000	136.6000	+1.313%	2	217	+5.417%
2026-04-20	135.3700	135.3700	134.8300	134.8300	-7.651%	3	217	+6.801%
2026-04-17	142.0000	146.0000	142.0000	146.0000	+5.912%	8	216	-1.370%
2026-04-15	134.6400	137.8500	134.6400	137.8500	+4.590%	2	216	+4.461%
2026-04-14	121.4000	132.4000	121.4000	131.8000	+15.909%	102	214	+9.256%
2026-04-10	115.0000	115.0000	111.8100	113.7100	-2.662%	6	139	+26.638%
2026-04-09	112.7500	116.8200	112.7500	116.8200	+10.416%	2	138	+23.267%
2026-04-08	105.6500	105.8000	105.6500	105.8000	+18.278%	2	137	+36.106%
2026-04-06	89.4500	89.4500	89.4500	89.4500	-0.223%	20	136	+60.984%
2026-04-02	84.8400	89.6500	84.8400	89.6500	+2.270%	19	147	+60.625%
2026-03-31	78.0000	87.6600	78.0000	87.6600	+18.220%	9	147	+64.271%
2026-03-30	74.1500	74.1500	74.1500	74.1500	+3.997%	1	143	+94.201%
2026-03-27	71.5000	71.9000	69.0000	71.3000	-11.997%	25	142	+101.964%
2026-03-26	84.8100	84.8100	81.0200	81.0200	-15.718%	5	130	+77.734%
2026-03-24	95.2800	96.1300	95.2800	96.1300	-2.584%	3	128	+49.797%
2026-03-23	98.6800	98.6800	98.6800	98.6800	+3.819%	5	127	+45.926%
2026-03-20	96.0200	96.0200	95.0500	95.0500	-4.597%	2	127	+51.499%
2026-03-19	99.6300	99.6300	99.6300	99.6300	-4.331%	4	126	+44.535%
2026-03-18	104.8600	104.8600	104.1400	104.1400	-2.133%	2	122	+38.275%
2026-03-17	111.0500	111.3900	106.4100	106.4100	-2.617%	10	123	+35.326%
2026-03-16	108.1000	109.2700	108.1000	109.2700	+5.047%	6	126	+31.784%
2026-03-13	107.0000	110.5000	103.6400	104.0200	-10.335%	11	120	+38.435%
2026-03-12	117.7700	117.7700	116.0100	116.0100	+0.764%	90	126	+24.127%
2026-03-09	115.4800	115.4800	115.1300	115.1300	-4.456%	2	36	+25.076%
2026-03-06	120.5000	120.5000	120.5000	120.5000	-2.429%	1	34	+19.502%
2026-03-05	123.5000	123.5000	123.5000	123.5000	-1.719%	1	35	+16.599%
2026-03-03	125.9700	125.9700	125.6600	125.6600	+0.480%	8	34	+14.595%
2026-03-02	124.9500	125.0600	124.9500	125.0600	+7.810%	6	34	+15.145%
2026-02-27	116.2000	116.2000	116.0000	116.0000	-4.723%	2	34	+24.138%
2026-02-26	121.7500	121.7500	121.7500	121.7500	+0.239%	1	36	+18.275%
2026-02-25	118.6000	121.4600	118.6000	121.4600	+3.361%	2	34	+18.558%
2026-02-23	117.5100	117.5100	117.5100	117.5100	-9.062%	5	34	+22.543%
2026-02-20	129.2200	129.2200	129.2200	129.2200	+10.492%	1	29	+11.438%
2026-02-18	116.9500	116.9500	116.9500	116.9500	+0.171%	5	28	+23.130%
2026-02-17	116.7500	116.7500	116.7500	116.7500	-4.849%	1	33	+23.340%
2026-02-13	121.7500	122.7000	121.7500	122.7000	-5.615%	2	35	+17.359%
2026-02-12	132.0000	132.0000	130.0000	130.0000	-3.418%	3	35	+10.769%
2026-02-11	134.6000	134.6000	134.6000	134.6000	-3.221%	3	38	+6.984%
2026-02-10	139.0800	139.0800	139.0800	139.0800	-1.501%	2	35	+3.538%
2026-02-09	141.2000	141.2000	141.2000	141.2000	+10.893%	1	35	+1.983%
2026-02-06	128.6500	128.6500	121.7300	127.3300	-4.821%	3	36	+13.092%
2026-02-05	133.7800	133.7800	133.7800	133.7800	-0.793%	1	36	+7.639%
2026-02-04	134.5000	134.8500	134.5000	134.8500	-7.889%	2	35	+6.785%
2026-02-03	147.0000	147.0000	146.4000	146.4000	-9.462%	2	35	-1.639%
2026-01-30	165.9100	165.9100	161.7000	161.7000	-6.656%	11	37	-10.946%
2026-01-29	163.8400	173.2300	163.8400	173.2300	+24.483%	4	28	-16.874%
2026-01-28	142.6000	142.6000	139.1600	139.1600	-1.528%	4	24	+3.478%
2026-01-27	142.1800	142.1800	141.3200	141.3200	+0.099%	2	20	+1.896%
2026-01-26	139.8900	141.1800	139.8900	141.1800	+5.013%	2	18	+1.997%
2026-01-23	134.4400	134.4400	134.4400	134.4400	+5.800%	5	16	+7.111%
2026-01-22	124.2000	127.4100	124.2000	127.0700	+20.445%	11	12	+13.323%
2026-01-21	105.5500	105.5500	105.5000	105.5000	0.000%	2	2	+36.493%