Dark

META20281215C900
META Dec 15 2028 900.00 Call (META281215C00900000)
option OPRA

EOD

Sep 17, 2026

127.75-0.576%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	127.7500	127.7500	127.7500	127.7500	-0.576%	1	860	0.000%
2026-09-16	131.3700	131.3700	128.4900	128.4900	+4.040%	2	860	-0.576%
2026-09-15	125.2500	125.2500	123.5000	123.5000	0.000%	6	859	+3.441%
2026-09-14	122.2500	125.0000	122.0000	123.5000	+5.556%	9	858	+3.441%
2026-09-11	119.0400	119.0400	115.5900	117.0000	-1.936%	48	857	+9.188%
2026-09-09	114.5000	119.3100	114.1900	119.3100	+21.894%	38	848	+7.074%
2026-09-08	98.5000	98.5000	95.1000	97.8800	+4.316%	3	852	+30.517%
2026-09-04	93.8200	93.8300	93.8200	93.8300	-2.767%	2	852	+36.150%
2026-09-03	99.0000	99.0000	96.0400	96.5000	+6.477%	8	852	+32.383%
2026-09-02	89.2900	90.6300	89.2900	90.6300	+9.180%	152	855	+40.958%
2026-09-01	76.0000	83.0100	76.0000	83.0100	+3.763%	2	854	+53.897%
2026-08-31	80.0000	80.0300	80.0000	80.0000	-3.206%	17	854	+59.688%
2026-08-28	85.9500	87.2200	82.6500	82.6500	+0.731%	12	839	+54.567%
2026-08-27	82.0500	82.0500	82.0500	82.0500	-2.899%	1	848	+55.698%
2026-08-26	87.0000	87.0000	79.8400	84.5000	+5.704%	20	848	+51.183%
2026-08-25	80.1600	81.3800	79.6700	79.9400	+1.964%	114	841	+59.807%
2026-08-24	76.8500	78.4000	76.8500	78.4000	+5.038%	2	776	+62.946%
2026-08-21	72.8300	75.5100	72.8200	74.6400	+2.219%	52	775	+71.155%
2026-08-20	73.0500	73.0500	72.0000	73.0200	-1.564%	6	749	+74.952%
2026-08-19	70.0000	75.4000	70.0000	74.1800	+4.479%	9	752	+72.216%
2026-08-18	70.8700	74.1000	70.8700	71.0000	-10.748%	47	752	+79.930%
2026-08-17	85.6500	85.6500	77.7700	79.5500	-10.164%	54	736	+60.591%
2026-08-14	95.7000	95.7000	88.5500	88.5500	-1.611%	8	692	+44.269%
2026-08-13	90.0000	90.0000	90.0000	90.0000	+4.773%	1	694	+41.944%
2026-08-12	92.0600	92.0600	85.8300	85.9000	-11.443%	8	693	+48.719%
2026-08-11	98.9900	100.0000	96.4500	97.0000	+0.622%	6	689	+31.701%
2026-08-10	97.6500	97.7000	96.4000	96.4000	+0.333%	5	687	+32.521%
2026-08-07	97.2200	97.2200	96.0800	96.0800	+3.657%	2	688	+32.962%
2026-08-06	93.8200	93.8200	92.6900	92.6900	+1.113%	13	688	+37.825%
2026-08-05	89.1200	91.7000	88.2500	91.6700	+4.170%	47	686	+39.359%
2026-08-04	89.0300	89.2800	87.0000	88.0000	-4.607%	8	657	+45.170%
2026-08-03	91.1000	94.0000	91.0000	92.2500	+21.782%	14	654	+38.482%
2026-07-31	74.0000	75.8000	72.9000	75.7500	+9.197%	28	644	+68.647%
2026-07-30	70.1200	71.7800	67.0100	69.3700	-25.328%	33	635	+84.157%
2026-07-29	95.5900	98.5000	92.9000	92.9000	-5.829%	9	635	+37.513%
2026-07-28	100.3000	100.3000	98.2900	98.6500	-2.423%	3	634	+29.498%
2026-07-27	102.0000	102.0000	101.1000	101.1000	-0.775%	2	634	+26.360%
2026-07-24	105.0800	105.0800	101.8900	101.8900	-7.204%	3	634	+25.380%
2026-07-23	110.8300	110.8300	105.5500	109.8000	-9.061%	5	633	+16.348%
2026-07-22	125.6500	125.6500	120.7400	120.7400	-7.783%	9	634	+5.806%
2026-07-21	130.4300	130.9300	130.4300	130.9300	-1.645%	2	634	-2.429%
2026-07-20	133.1200	133.1200	133.1200	133.1200	+9.429%	1	633	-4.034%
2026-07-17	131.0000	131.0000	121.6500	121.6500	-16.678%	5	633	+5.014%
2026-07-16	146.0000	146.0000	146.0000	146.0000	-1.351%	1	632	-12.500%
2026-07-15	145.8300	148.0000	145.8300	148.0000	+7.246%	6	632	-13.682%
2026-07-14	138.4000	138.4000	138.0000	138.0000	+0.364%	4	632	-7.428%
2026-07-13	138.2900	138.2900	137.5000	137.5000	-0.794%	16	629	-7.091%
2026-07-10	132.5800	139.9000	132.5800	138.6000	+20.532%	213	628	-7.828%
2026-07-09	114.9900	114.9900	114.9900	114.9900	+17.385%	1	428	+11.097%
2026-07-08	97.4000	97.9600	96.8600	97.9600	-5.252%	3	429	+30.410%
2026-07-07	93.7300	103.3900	93.7300	103.3900	+10.731%	22	429	+23.561%
2026-07-06	84.4500	93.7500	84.4500	93.3700	+7.668%	25	429	+36.821%
2026-07-02	88.5500	88.5500	86.7200	86.7200	-13.297%	3	430	+47.313%
2026-07-01	89.0000	102.9500	89.0000	100.0200	+34.111%	81	430	+27.724%
2026-06-30	73.4000	74.5800	71.7900	74.5800	-1.232%	11	446	+71.293%
2026-06-29	76.0000	76.0000	75.0600	75.5100	+6.547%	7	439	+69.183%
2026-06-26	72.1700	72.8000	70.5000	70.8700	+5.289%	29	440	+80.260%
2026-06-25	69.5000	70.9600	67.3100	67.3100	-7.210%	38	440	+89.793%
2026-06-24	76.1000	76.1000	72.5000	72.5400	-6.012%	7	441	+76.110%
2026-06-23	76.2900	77.1800	76.2900	77.1800	+1.553%	2	441	+65.522%
2026-06-22	80.6500	80.6500	76.0000	76.0000	-8.829%	103	441	+68.092%
2026-06-18	79.0000	83.3600	79.0000	83.3600	+3.617%	113	440	+53.251%
2026-06-17	87.2500	87.8000	80.4500	80.4500	-10.242%	78	440	+58.794%
2026-06-16	89.0000	89.6300	87.7500	89.6300	+3.023%	15	440	+42.530%
2026-06-15	86.8300	88.7400	86.1800	87.0000	+11.538%	54	443	+46.839%
2026-06-12	78.2400	80.1400	78.0000	78.0000	+4.980%	3	417	+63.782%
2026-06-11	75.0000	76.0000	74.3000	74.3000	-5.711%	56	415	+71.938%
2026-06-10	81.0000	81.0000	78.8000	78.8000	-7.294%	19	386	+62.119%
2026-06-09	85.0000	85.0000	85.0000	85.0000	-1.961%	1	367	+50.294%
2026-06-08	85.9000	86.7000	84.9100	86.7000	-1.979%	4	368	+47.347%
2026-06-05	98.7100	98.7100	88.4500	88.4500	-14.226%	7	367	+44.432%
2026-06-04	107.8000	109.0800	103.1200	103.1200	+8.834%	12	366	+23.885%
2026-06-02	93.0000	94.7500	93.0000	94.7500	+1.337%	25	365	+34.828%
2026-06-01	97.5000	97.5000	92.7500	93.5000	-5.076%	18	364	+36.631%
2026-05-29	98.7600	99.9000	98.5000	98.5000	-2.369%	15	363	+29.695%
2026-05-28	103.0000	103.3000	100.8900	100.8900	+1.031%	6	351	+26.623%
2026-05-27	95.7200	99.8600	95.7200	99.8600	+11.913%	5	350	+27.929%
2026-05-26	90.6800	90.6800	89.0000	89.2300	-1.371%	6	349	+43.169%
2026-05-22	91.0500	91.0500	90.4700	90.4700	+1.652%	6	347	+41.207%
2026-05-21	84.3500	89.0000	84.3500	89.0000	-2.198%	6	344	+43.539%
2026-05-20	87.1300	91.0000	87.1300	91.0000	+5.202%	3	344	+40.385%
2026-05-19	86.5000	86.5000	86.5000	86.5000	-7.288%	1	340	+47.688%
2026-05-15	92.7100	93.3000	92.7100	93.3000	-0.374%	2	340	+36.924%
2026-05-14	95.0000	96.3100	93.6500	93.6500	-0.721%	19	340	+36.412%
2026-05-13	89.5400	94.3300	88.5900	94.3300	+9.661%	7	321	+35.429%
2026-05-12	85.2100	87.3500	84.0000	86.0200	-0.727%	79	321	+48.512%
2026-05-11	87.0800	87.0800	86.0000	86.6500	-3.786%	14	321	+47.432%
2026-05-08	89.9500	91.3200	89.9500	90.0600	-3.057%	7	311	+41.850%
2026-05-07	96.0000	96.0000	92.9000	92.9000	+0.978%	6	309	+37.513%
2026-05-06	86.6500	92.0000	86.6500	92.0000	+5.311%	105	306	+38.859%
2026-05-05	87.0000	88.1900	86.0000	87.3600	-4.042%	16	268	+46.234%
2026-05-04	90.2000	91.0400	88.9000	91.0400	-2.631%	9	269	+40.323%
2026-05-01	93.5000	93.5000	93.5000	93.5000	-0.743%	3	266	+36.631%
2026-04-30	89.7500	94.2000	88.0000	94.2000	-22.787%	13	266	+35.616%
2026-04-29	119.3000	122.0000	119.0200	122.0000	+1.667%	3	263	+4.713%
2026-04-28	120.0000	120.0000	120.0000	120.0000	-4.762%	12	262	+6.458%
2026-04-27	122.5000	126.0000	122.5000	126.0000	0.000%	6	262	+1.389%
2026-04-24	125.0000	126.0000	125.0000	126.0000	+6.365%	4	262	+1.389%
2026-04-23	118.5300	118.5300	118.4600	118.4600	-5.842%	2	264	+7.842%
2026-04-22	125.8100	125.8100	125.8100	125.8100	+3.975%	1	264	+1.542%
2026-04-21	121.0000	121.0000	121.0000	121.0000	-0.412%	1	264	+5.579%
2026-04-20	125.0000	125.0000	121.5000	121.5000	-5.263%	8	264	+5.144%
2026-04-17	128.0000	129.7000	127.8200	128.2500	+2.888%	18	264	-0.390%
2026-04-16	123.0500	124.7000	123.0500	124.6500	+0.931%	12	263	+2.487%
2026-04-15	120.1800	125.1600	120.1800	123.5000	+4.661%	8	263	+3.441%
2026-04-14	114.1200	119.0100	114.1200	118.0000	+18.118%	120	261	+8.263%
2026-04-13	99.9000	99.9000	99.9000	99.9000	-3.273%	1	181	+27.878%
2026-04-10	103.2800	103.2800	103.2800	103.2800	-2.566%	1	181	+23.693%
2026-04-09	106.0000	106.0000	106.0000	106.0000	+17.778%	1	181	+20.519%
2026-04-08	87.5700	90.0000	86.1000	90.0000	+18.781%	4	181	+41.944%
2026-04-07	75.2300	75.7700	75.0500	75.7700	-3.293%	10	182	+68.602%
2026-04-02	76.8800	78.3500	76.8800	78.3500	-6.881%	3	180	+63.050%
2026-04-01	82.2100	86.3800	82.2100	84.1400	+17.416%	30	180	+51.830%
2026-03-31	70.2700	71.6600	70.2700	71.6600	+9.055%	23	179	+78.272%
2026-03-30	64.2500	65.7100	64.2500	65.7100	+4.767%	2	174	+94.415%
2026-03-27	65.8800	65.8800	61.8000	62.7200	-10.592%	18	173	+103.683%
2026-03-26	79.0000	79.0000	69.0000	70.1500	-18.714%	132	175	+82.110%
2026-03-25	86.6000	86.6000	85.0000	86.3000	+3.045%	7	127	+48.030%
2026-03-24	84.6200	84.6200	83.7500	83.7500	-5.260%	2	125	+52.537%
2026-03-23	86.5700	88.4000	86.5700	88.4000	+7.937%	5	124	+44.514%
2026-03-20	84.6500	85.5000	81.9000	81.9000	-7.562%	12	127	+55.983%
2026-03-19	88.8100	89.0700	88.2500	88.6000	-4.309%	6	124	+44.187%
2026-03-18	92.4900	92.7500	92.4900	92.5900	-1.761%	4	124	+37.974%
2026-03-17	96.2000	96.2000	94.2500	94.2500	-2.433%	16	123	+35.544%
2026-03-16	97.8600	97.8600	96.6000	96.6000	+3.759%	6	122	+32.246%
2026-03-13	97.5000	97.5000	92.0100	93.1000	-10.644%	27	116	+37.218%
2026-03-12	104.1900	104.1900	104.1900	104.1900	-4.237%	4	99	+22.613%
2026-03-11	108.8000	108.8000	108.8000	108.8000	-0.639%	11	99	+17.417%
2026-03-10	109.5000	109.5000	109.5000	109.5000	+2.817%	2	110	+16.667%
2026-03-09	100.0100	106.5000	98.3000	106.5000	+0.282%	24	110	+19.953%
2026-03-06	107.0500	107.0500	105.9000	106.2000	-6.842%	14	113	+20.292%
2026-03-05	114.0000	114.0000	114.0000	114.0000	-2.564%	1	112	+12.061%
2026-03-04	114.3400	118.5400	114.3400	117.0000	+4.343%	3	111	+9.188%
2026-03-03	110.0600	113.5100	110.0600	112.1300	-0.638%	16	111	+13.930%
2026-03-02	112.7000	112.8500	112.7000	112.8500	+8.530%	2	106	+13.203%
2026-02-27	107.7000	107.7000	103.9800	103.9800	-5.550%	16	105	+22.860%
2026-02-25	110.0900	110.0900	110.0900	110.0900	+5.937%	1	99	+16.041%
2026-02-24	103.9200	103.9200	103.9200	103.9200	+0.077%	1	99	+22.931%
2026-02-23	105.3600	105.3600	103.8400	103.8400	-7.286%	8	100	+23.026%
2026-02-20	112.0000	112.0000	112.0000	112.0000	+3.675%	1	97	+14.063%
2026-02-19	108.0300	108.0300	108.0300	108.0300	+0.028%	1	97	+18.254%
2026-02-18	107.0000	108.0000	107.0000	108.0000	+0.605%	3	97	+18.287%
2026-02-17	106.1500	107.4500	105.5000	107.3500	+0.685%	18	98	+19.003%
2026-02-13	109.7300	109.7300	106.6200	106.6200	-5.896%	5	102	+19.818%
2026-02-12	121.0500	121.0500	113.3000	113.3000	-6.557%	11	102	+12.754%
2026-02-11	121.3900	121.3900	121.2500	121.2500	-2.806%	4	102	+5.361%
2026-02-10	124.7500	124.7500	124.7500	124.7500	+8.914%	1	98	+2.405%
2026-02-06	115.0000	115.0000	109.1500	114.5400	-8.000%	4	98	+11.533%
2026-02-05	120.4000	124.5000	120.4000	124.5000	+1.716%	6	95	+2.610%
2026-02-04	125.0000	126.0000	120.6000	122.4000	-6.099%	8	91	+4.371%
2026-02-03	134.8500	134.8500	130.3500	130.3500	-5.803%	9	95	-1.995%
2026-02-02	140.9500	140.9500	138.3800	138.3800	-4.841%	10	95	-7.682%
2026-01-30	149.4500	149.4500	145.4200	145.4200	-9.073%	5	96	-12.151%
2026-01-29	152.5000	160.5000	152.5000	159.9300	+25.534%	77	93	-20.121%
2026-01-28	128.1000	128.1000	126.1500	127.4000	+0.871%	64	101	+0.275%
2026-01-27	126.0200	126.6600	125.6000	126.3000	-2.674%	10	39	+1.148%
2026-01-26	130.7500	130.7500	129.7700	129.7700	+3.816%	6	39	-1.557%
2026-01-23	122.5500	125.0000	122.5000	125.0000	+8.366%	13	39	+2.200%
2026-01-22	104.3800	115.3500	104.3800	115.3500	+23.501%	25	27	+10.750%
2026-01-21	91.0500	93.4000	91.0500	93.4000	0.000%	6	6	+36.777%