Dark

META20261218C1050
META Dec 18 2026 1050.00 Call (META261218C01050000)
option OPRA

EOD

Sep 17, 2026

1.99-6.132%(-0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0100	2.0500	1.9900	1.9900	-6.132%	7	228	0.000%
2026-09-16	2.2100	2.3000	2.1200	2.1200	+6.000%	30	228	-6.132%
2026-09-15	2.0000	2.0000	2.0000	2.0000	0.000%	5	226	-0.500%
2026-09-14	1.8400	2.0000	1.8200	2.0000	+26.582%	37	227	-0.500%
2026-09-11	1.6000	1.6100	1.5800	1.5800	-33.333%	30	232	+25.949%
2026-09-09	2.1000	2.5100	1.8700	2.3700	+104.310%	41	235	-16.034%
2026-09-08	1.1400	1.1600	1.0600	1.1600	+24.731%	3	240	+71.552%
2026-09-04	0.8700	0.9300	0.8600	0.9300	+19.231%	7	237	+113.978%
2026-09-02	0.7800	0.7800	0.7800	0.7800	-32.174%	3	237	+155.128%
2026-08-26	1.1500	1.1500	1.1500	1.1500	+25.000%	10	234	+73.043%
2026-08-21	0.9200	0.9200	0.9200	0.9200	+2.222%	1	228	+116.304%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-14.286%	2	228	+121.111%
2026-08-17	1.0600	1.0800	1.0500	1.0500	-30.464%	16	228	+89.524%
2026-08-12	1.5100	1.5100	1.5000	1.5100	-29.767%	202	230	+31.788%
2026-08-11	2.1500	2.1500	2.1500	2.1500	+26.471%	1	103	-7.442%
2026-08-10	1.7000	1.7000	1.7000	1.7000	-12.371%	2	102	+17.059%
2026-08-07	2.1000	2.1000	1.9400	1.9400	+65.812%	6	102	+2.577%
2026-07-30	1.1700	1.1700	1.1700	1.1700	-47.768%	2	102	+70.085%
2026-07-29	2.2400	2.2400	2.2400	2.2400	-59.640%	7	102	-11.161%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-35.986%	1	102	-64.144%
2026-07-17	7.2000	8.6700	7.2000	8.6700	-32.160%	3	102	-77.047%
2026-07-15	13.9200	13.9200	12.7800	12.7800	+29.091%	6	103	-84.429%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-17.637%	10	102	-79.899%
2026-07-10	13.0000	13.3000	11.6500	12.0200	+210.594%	11	102	-83.444%
2026-07-06	3.5500	3.8700	3.5500	3.8700	+12.174%	3	106	-48.579%
2026-07-02	3.5000	3.5000	3.4500	3.4500	-33.010%	2	105	-42.319%
2026-07-01	4.0000	5.5000	4.0000	5.1500	+111.066%	13	105	-61.359%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-17.288%	1	111	-18.443%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-13.994%	1	110	-32.542%
2026-06-22	3.4400	3.4500	3.4300	3.4300	-21.149%	10	109	-41.983%
2026-06-09	4.3500	4.3500	4.3500	4.3500	-21.622%	27	112	-54.253%
2026-06-05	6.4000	6.4000	5.5500	5.5500	-20.714%	10	139	-64.144%
2026-06-04	7.9500	7.9500	7.0000	7.0000	+8.527%	14	144	-71.571%
2026-06-01	6.2100	6.4500	6.2100	6.4500	+8.586%	37	155	-69.147%
2026-05-29	5.5000	5.9400	5.5000	5.9400	-4.039%	12	123	-66.498%
2026-05-28	6.4000	6.4500	6.1900	6.1900	-10.290%	47	123	-67.851%
2026-05-27	5.4500	6.9000	5.4500	6.9000	+56.818%	2	124	-71.159%
2026-05-26	4.1000	4.5000	4.1000	4.4000	+11.392%	3	125	-54.773%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-7.059%	1	125	-49.620%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+10.966%	2	125	-53.176%
2026-05-12	3.8300	3.8300	3.8300	3.8300	-1.795%	1	126	-48.042%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-6.921%	1	126	-48.974%
2026-05-08	4.2000	4.2000	4.1900	4.1900	-7.912%	2	125	-52.506%
2026-05-06	4.5500	4.5500	4.5500	4.5500	-4.211%	3	124	-56.264%
2026-05-01	4.9500	5.0000	4.6500	4.7500	-7.767%	7	123	-58.105%
2026-04-30	5.0000	5.4500	4.4800	5.1500	-47.716%	54	123	-61.359%
2026-04-29	9.4000	9.8500	9.4000	9.8500	+0.510%	11	132	-79.797%
2026-04-28	10.5000	10.5000	9.8000	9.8000	-8.411%	3	123	-79.694%
2026-04-27	10.1200	10.7500	10.0400	10.7000	+4.902%	36	124	-81.402%
2026-04-24	9.9500	10.4000	9.9500	10.2000	+21.718%	8	111	-80.490%
2026-04-23	8.7500	8.7500	8.3800	8.3800	-16.200%	5	111	-76.253%
2026-04-22	9.6000	10.0000	9.6000	10.0000	+5.263%	10	112	-80.100%
2026-04-21	8.4500	9.6000	8.4500	9.5000	+2.260%	10	110	-79.053%
2026-04-20	9.2000	9.7500	9.2000	9.2900	-6.633%	25	110	-78.579%
2026-04-15	10.0700	10.5300	9.6700	9.9500	+38.579%	18	104	-80.000%
2026-04-14	7.0000	7.1800	7.0000	7.1800	+25.965%	13	100	-72.284%
2026-04-13	5.6000	5.7000	5.6000	5.7000	-1.724%	81	92	-65.088%
2026-04-10	6.4700	6.4700	5.6500	5.8000	-4.918%	100	92	-65.690%
2026-04-09	6.5000	6.7000	6.1000	6.1000	+15.094%	6	92	-67.377%
2026-04-08	3.6500	5.6900	3.6500	5.3000	+70.968%	23	95	-62.453%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-8.824%	1	91	-35.806%
2026-04-02	2.9900	3.4000	2.9900	3.4000	-5.556%	11	84	-41.471%
2026-04-01	3.8500	4.1500	3.6000	3.6000	+51.261%	12	84	-44.722%
2026-03-27	2.3600	2.3800	2.3600	2.3800	-32.000%	9	77	-16.387%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-11.839%	1	77	-43.143%
2026-03-25	3.9700	3.9700	3.9700	3.9700	-6.588%	1	77	-49.874%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-26.724%	1	76	-53.176%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-0.172%	2	77	-65.690%
2026-03-16	6.2300	6.2300	5.8000	5.8100	+7.593%	12	77	-65.749%
2026-03-13	5.9000	5.9000	5.4000	5.4000	-33.742%	5	79	-63.148%
2026-03-10	8.1500	8.1500	8.1500	8.1500	+16.429%	1	80	-75.583%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-10.828%	1	80	-71.571%
2026-03-06	7.8300	7.8500	7.8200	7.8500	-15.135%	5	84	-74.650%
2026-03-02	9.5600	9.6000	9.1100	9.2500	-3.646%	5	84	-78.486%
2026-02-25	9.6000	9.6000	9.6000	9.6000	+19.701%	1	82	-79.271%
2026-02-24	8.0200	8.0200	8.0200	8.0200	-5.536%	1	82	-75.187%
2026-02-23	8.4900	8.4900	8.4900	8.4900	-15.100%	1	82	-76.561%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-18.699%	1	81	-80.100%
2026-02-11	12.0500	12.3000	12.0500	12.3000	-4.503%	11	82	-83.821%
2026-02-10	12.8800	12.8800	12.8800	12.8800	-13.266%	1	82	-84.550%
2026-02-09	14.8500	14.8500	14.8500	14.8500	+16.016%	5	81	-86.599%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-20.988%	3	81	-84.453%
2026-02-03	16.2000	16.2500	16.2000	16.2000	-28.634%	10	78	-87.716%
2026-01-29	22.7000	22.7000	22.7000	22.7000	+25.484%	2	78	-91.233%
2026-01-27	18.0000	18.0900	18.0000	18.0900	+10.305%	2	78	-88.999%
2026-01-23	16.4000	16.4000	16.4000	16.4000	+66.497%	2	78	-87.866%
2026-01-21	9.9000	9.9000	9.8500	9.8500	+16.568%	2	76	-79.797%
2026-01-20	8.8500	8.8500	8.4500	8.4500	-16.831%	5	74	-76.450%
2026-01-16	10.1600	10.1600	10.1600	10.1600	+1.095%	1	74	-80.413%
2026-01-15	9.6700	10.0500	9.6700	10.0500	-10.268%	3	74	-80.199%
2026-01-13	11.2000	11.2000	11.2000	11.2000	-14.569%	2	74	-82.232%
2026-01-12	13.1100	13.1100	13.1100	13.1100	-12.249%	1	74	-84.821%
2026-01-05	14.9400	14.9400	14.9400	14.9400	-9.179%	5	71	-86.680%
2025-12-30	16.4500	16.4500	16.4500	16.4500	-3.235%	1	71	-87.903%
2025-12-26	17.0000	17.0000	17.0000	17.0000	-12.145%	1	72	-88.294%
2025-12-18	19.3500	19.3500	19.3500	19.3500	+12.435%	1	73	-89.716%
2025-12-15	17.1300	17.2100	17.1300	17.2100	-11.969%	2	73	-88.437%
2025-11-28	19.5500	19.5500	19.5500	19.5500	+8.611%	2	73	-89.821%
2025-11-25	18.0000	18.0000	18.0000	18.0000	+41.176%	1	75	-88.944%
2025-11-21	12.8000	12.8000	12.7500	12.7500	-7.273%	2	75	-84.392%
2025-11-20	13.7500	13.7500	13.7500	13.7500	-17.910%	2	74	-85.527%
2025-11-14	16.7500	16.7500	16.7500	16.7500	-13.882%	3	74	-88.119%
2025-11-07	18.0000	19.4500	17.4500	19.4500	+1.779%	5	74	-89.769%
2025-11-06	21.3000	21.3000	19.1100	19.1100	-9.645%	7	73	-89.587%
2025-11-04	21.1500	21.1500	21.1500	21.1500	-16.238%	3	73	-90.591%
2025-10-31	26.2500	26.2500	25.0800	25.2500	-7.509%	6	73	-92.119%
2025-10-30	27.3000	27.3000	27.3000	27.3000	-28.346%	1	71	-92.711%
2025-10-27	38.1000	38.1000	38.1000	38.1000	+18.323%	1	70	-94.777%
2025-10-16	32.2000	32.2000	32.2000	32.2000	+0.468%	1	70	-93.820%
2025-10-07	31.7000	32.0500	31.7000	32.0500	-6.967%	4	75	-93.791%
2025-10-06	34.4500	34.4500	34.4500	34.4500	+2.621%	4	75	-94.224%
2025-10-02	33.5700	33.5700	33.5700	33.5700	+7.803%	1	71	-94.072%
2025-10-01	31.1400	31.1400	31.1400	31.1400	-34.442%	5	71	-93.610%
2025-09-19	47.5000	47.5000	47.5000	47.5000	-0.210%	1	66	-95.811%
2025-09-17	47.6000	47.6000	47.6000	47.6000	+46.597%	1	65	-95.819%
2025-09-03	32.4700	32.4700	32.4700	32.4700	-1.066%	1	64	-93.871%
2025-09-02	32.8100	32.8200	32.8100	32.8200	-26.986%	3	63	-93.937%
2025-08-18	44.9500	44.9500	44.9500	44.9500	-6.743%	3	63	-95.573%
2025-08-11	48.2000	48.2000	48.2000	48.2000	+4.059%	1	63	-95.871%
2025-08-08	46.2000	46.3200	46.2000	46.3200	-10.058%	2	63	-95.704%
2025-08-05	51.5000	51.5000	51.5000	51.5000	+6.295%	1	63	-96.136%
2025-07-31	48.5500	52.1000	48.4500	48.4500	+60.963%	37	62	-95.893%
2025-07-30	30.5400	30.5400	30.1000	30.1000	-6.811%	4	68	-93.389%
2025-07-18	32.1000	32.3500	32.1000	32.3000	-23.187%	16	65	-93.839%
2025-07-07	42.1000	42.1000	42.0500	42.0500	-0.119%	8	68	-95.268%
2025-06-26	42.1000	42.1000	42.1000	42.1000	+2.558%	1	72	-95.273%
2025-06-25	41.0500	41.0500	41.0500	41.0500	+10.349%	1	72	-95.152%
2025-06-13	37.2000	37.2000	37.2000	37.2000	-4.124%	2	72	-94.651%
2025-06-12	38.8000	38.8000	38.8000	38.8000	-6.393%	4	73	-94.871%
2025-06-11	41.4500	41.4500	41.4500	41.4500	+0.363%	5	75	-95.199%
2025-06-10	41.0800	41.5900	41.0800	41.3000	+0.170%	7	80	-95.182%
2025-06-09	42.3400	42.3400	41.2300	41.2300	+5.045%	6	74	-95.173%
2025-06-04	39.2500	39.2500	39.2500	39.2500	+18.045%	5	75	-94.930%
2025-06-02	31.3000	33.2500	31.2500	33.2500	+3.421%	7	70	-94.015%
2025-05-13	32.0000	32.1500	31.9500	32.1500	+17.550%	26	70	-93.810%
2025-05-12	27.6000	27.6000	27.3500	27.3500	+229.518%	52	71	-92.724%
2025-04-22	8.3000	8.3000	8.3000	8.3000	-48.287%	8	48	-76.024%
2025-04-03	16.0500	16.0500	16.0500	16.0500	-28.667%	1	51	-87.601%
2025-03-28	22.5000	22.5000	22.5000	22.5000	-24.749%	20	50	-91.156%
2025-03-24	29.8500	29.9000	29.8500	29.9000	-45.438%	2	50	-93.344%
2025-02-19	54.7000	54.8000	54.7000	54.8000	-7.589%	2	49	-96.369%
2025-02-18	62.6500	62.6500	59.3000	59.3000	-13.683%	6	49	-96.644%
2025-02-14	68.7500	68.7500	68.7000	68.7000	+12.255%	4	49	-97.103%
2025-02-11	61.4000	61.4000	61.2000	61.2000	+1.577%	4	49	-96.748%
2025-02-10	61.9700	61.9700	60.2500	60.2500	+6.411%	59	49	-96.697%
2025-02-03	56.6200	56.6200	56.6200	56.6200	+7.745%	2	33	-96.485%
2025-01-31	52.5500	52.5500	52.5500	52.5500	-0.849%	2	33	-96.213%
2025-01-28	53.3000	53.3000	53.0000	53.0000	+19.910%	9	34	-96.245%
2025-01-27	44.2000	44.2000	44.2000	44.2000	+3.392%	5	31	-95.498%
2025-01-24	39.9100	42.7500	39.9100	42.7500	+5.817%	6	26	-95.345%
2025-01-10	40.3100	40.4000	40.3100	40.4000	+11.111%	4	25	-95.074%
2024-12-19	36.3600	36.3600	36.3600	36.3600	-9.100%	1	26	-94.527%
2024-12-16	41.4800	41.4800	40.0000	40.0000	+2.617%	2	26	-95.025%
2024-12-13	38.9800	38.9800	38.9800	38.9800	-6.836%	2	26	-94.895%
2024-12-11	41.8400	41.8400	41.8400	41.8400	+7.200%	1	26	-95.244%
2024-12-10	39.0300	39.0300	39.0300	39.0300	+0.360%	30	26	-94.901%
2024-12-06	38.8900	38.8900	38.8900	38.8900	+48.890%	2	56	-94.883%
2024-11-27	25.9800	26.1200	25.9400	26.1200	+2.431%	6	55	-92.381%
2024-11-26	25.5000	25.5000	25.5000	25.5000	-5.556%	10	55	-92.196%
2024-11-20	27.0000	27.0000	27.0000	27.0000	-4.594%	15	45	-92.630%
2024-10-31	29.7000	29.7000	28.3000	28.3000	-12.030%	17	45	-92.968%
2024-10-18	32.1700	32.1700	32.1700	32.1700	+2.127%	40	30	-93.814%
2024-10-17	31.5000	31.5000	31.5000	31.5000	0.000%	10	10	-93.683%