Dark

META20261218C1150
META Dec 18 2026 1150.00 Call (META261218C01150000)
option OPRA

EOD

Sep 15, 2026

0.9300+19.231%(+0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.9800	0.9800	0.8900	0.9300	+19.231%	6	1,691	0.000%
2026-09-14	0.7800	0.7800	0.7800	0.7800	-30.973%	2	1,692	+19.231%
2026-09-09	1.0900	1.1300	0.9700	1.1300	+126.000%	7	1,693	-17.699%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-1.961%	3	1,688	+86.000%
2026-09-02	0.5100	0.5100	0.5100	0.5100	-22.727%	3	1,688	+82.353%
2026-08-27	0.7100	0.7100	0.6600	0.6600	-13.158%	2	1,686	+40.909%
2026-08-26	0.7600	0.7600	0.7600	0.7600	+10.145%	1	1,687	+22.368%
2026-08-17	0.6900	0.6900	0.6900	0.6900	-20.690%	1	1,688	+34.783%
2026-08-12	0.8700	0.8700	0.8700	0.8700	-12.121%	1	1,687	+6.897%
2026-08-07	1.1600	1.1600	0.9900	0.9900	-30.282%	1,500	1,686	-6.061%
2026-07-29	1.4100	1.4200	1.4100	1.4200	-27.551%	2	203	-34.507%
2026-07-24	1.9600	1.9600	1.9600	1.9600	-69.375%	1	203	-52.551%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-27.024%	1	203	-85.469%
2026-07-10	8.7700	8.7700	8.7700	8.7700	+218.909%	1	204	-89.396%
2026-07-09	2.7500	2.7500	2.7500	2.7500	+54.494%	1	204	-66.182%
2026-06-30	1.7800	1.7800	1.7800	1.7800	-15.640%	1	204	-47.753%
2026-06-24	2.1100	2.1100	2.1100	2.1100	-18.217%	1	204	-55.924%
2026-06-10	2.5800	2.5800	2.5800	2.5800	-16.774%	1	205	-63.953%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-28.736%	1	206	-70.000%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-2.247%	1	206	-78.621%
2026-06-03	4.4500	4.4500	4.4500	4.4500	+12.374%	10	207	-79.101%
2026-06-02	3.9600	3.9600	3.9600	3.9600	-8.966%	1	217	-76.515%
2026-06-01	4.2700	4.3500	4.2700	4.3500	+8.750%	54	217	-78.621%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+73.913%	1	217	-76.750%
2026-05-12	2.3000	2.3000	2.3000	2.3000	-20.139%	5	218	-59.565%
2026-04-30	2.8600	2.8800	2.8600	2.8800	-52.000%	6	213	-67.708%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+12.150%	1	209	-84.500%
2026-04-21	5.3500	5.3500	5.3500	5.3500	-10.833%	1	210	-82.617%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+13.208%	1	210	-84.500%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-5.357%	14	209	-82.453%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+45.455%	1	197	-83.393%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+18.462%	20	196	-75.844%
2026-04-10	3.1500	3.2500	3.1500	3.2500	+8.333%	4	189	-71.385%
2026-04-08	3.1400	3.1400	3.0000	3.0000	+92.308%	2	189	-69.000%
2026-03-30	1.5600	1.5600	1.5600	1.5600	+7.586%	1	190	-40.385%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-19.444%	5	189	-35.862%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-25.620%	2	189	-48.333%
2026-03-20	2.4200	2.4200	2.4200	2.4200	-12.950%	1	189	-61.570%
2026-03-17	2.7800	2.7800	2.7800	2.7800	-20.571%	1	190	-66.547%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+3.858%	1	190	-73.429%
2026-03-13	3.3700	3.3700	3.3700	3.3700	-39.821%	10	190	-72.404%
2026-03-05	5.6000	5.6000	5.6000	5.6000	+14.286%	1	198	-83.393%
2026-02-18	4.9000	4.9000	4.9000	4.9000	-31.944%	1	198	-81.020%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-35.426%	1	197	-87.083%
2026-02-02	11.1500	11.1500	11.1500	11.1500	-17.469%	1	197	-91.659%
2026-01-30	13.9300	13.9300	13.5100	13.5100	-3.500%	2	197	-93.116%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+12.000%	1	197	-93.357%
2026-01-26	12.5000	12.5100	12.5000	12.5000	+16.279%	3	197	-92.560%
2026-01-23	10.7500	10.7500	10.7500	10.7500	+99.074%	1	197	-91.349%
2026-01-21	5.4000	5.4000	5.4000	5.4000	0.000%	1	196	-82.778%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-46.269%	1	195	-82.778%
2026-01-05	10.0500	10.0500	10.0500	10.0500	+10.440%	1	197	-90.746%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-13.416%	1	197	-89.780%
2025-12-30	10.5100	10.5100	10.5100	10.5100	-6.161%	1	197	-91.151%
2025-12-24	11.0200	11.2000	11.0200	11.2000	-2.098%	12	193	-91.696%
2025-12-23	11.4400	11.4400	11.4400	11.4400	-11.318%	4	193	-91.871%
2025-12-18	12.9000	12.9000	12.9000	12.9000	+14.159%	2	189	-92.791%
2025-12-11	11.3000	11.3000	11.3000	11.3000	-11.719%	2	189	-91.770%
2025-12-10	12.8000	12.8000	12.8000	12.8000	-11.724%	2	187	-92.734%
2025-12-09	14.5000	14.5000	14.5000	14.5000	-5.537%	1	185	-93.586%
2025-12-05	15.3600	15.3600	15.3500	15.3500	-0.647%	2	184	-93.941%
2025-12-04	14.9500	15.4500	14.9500	15.4500	+17.490%	3	184	-93.981%
2025-12-02	13.1500	13.1500	13.1500	13.1500	+45.304%	1	184	-92.928%
2025-11-21	9.0500	9.0500	9.0500	9.0500	-5.729%	1	184	-89.724%
2025-11-20	9.9500	9.9500	9.6000	9.6000	-3.518%	2	184	-90.313%
2025-11-19	9.9000	9.9500	9.9000	9.9500	-13.100%	2	183	-90.653%
2025-11-17	12.0500	12.0500	11.4500	11.4500	-2.801%	61	182	-91.878%
2025-11-14	11.7800	11.7800	11.7800	11.7800	-1.174%	2	173	-92.105%
2025-11-13	11.9200	11.9200	11.9200	11.9200	-5.322%	1	171	-92.198%
2025-11-12	12.8000	12.8000	12.5900	12.5900	-13.767%	2	172	-92.613%
2025-11-10	14.6000	14.6000	14.6000	14.6000	+8.148%	1	171	-93.630%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-9.274%	1	170	-93.111%
2025-11-05	14.9000	14.9000	14.8800	14.8800	-10.199%	2	169	-93.750%
2025-11-03	17.1600	17.1600	16.5700	16.5700	+0.242%	2	166	-94.387%
2025-10-30	16.5300	16.5300	16.5300	16.5300	-31.975%	1	166	-94.374%
2025-10-22	24.3000	24.3000	24.3000	24.3000	+7.285%	1	167	-96.173%
2025-10-10	22.6500	22.6500	22.6500	22.6500	+6.089%	1	166	-95.894%
2025-10-06	19.1500	21.3500	19.1500	21.3500	-2.733%	9	165	-95.644%
2025-10-03	21.9500	21.9500	21.9500	21.9500	+6.244%	1	173	-95.763%
2025-10-01	20.1300	20.6600	19.8000	20.6600	-8.381%	3	173	-95.499%
2025-09-30	22.5500	22.5500	22.5500	22.5500	-7.771%	1	173	-95.876%
2025-09-26	24.4600	24.4600	24.4500	24.4500	-18.227%	2	173	-96.196%
2025-09-22	29.9000	29.9000	29.9000	29.9000	-8.000%	1	173	-96.890%
2025-09-18	32.5000	32.5000	32.5000	32.5000	+50.463%	5	173	-97.138%
2025-09-02	21.6000	21.6000	21.6000	21.6000	-17.305%	1	173	-95.694%
2025-08-20	26.1200	26.1200	26.1200	26.1200	-20.848%	1	173	-96.440%
2025-08-06	33.0000	33.0000	33.0000	33.0000	-4.348%	1	172	-97.182%
2025-07-31	34.5000	34.5000	34.5000	34.5000	+49.675%	4	171	-97.304%
2025-07-28	23.0500	23.0500	23.0500	23.0500	+0.087%	36	171	-95.965%
2025-07-24	23.0300	23.0300	23.0300	23.0300	+6.917%	10	183	-95.962%
2025-07-18	21.5400	21.5400	21.5400	21.5400	-12.794%	20	193	-95.682%
2025-07-15	24.8900	24.9500	24.4700	24.7000	-10.507%	27	211	-96.235%
2025-07-14	27.6000	27.6000	27.6000	27.6000	0.000%	7	219	-96.630%
2025-07-10	27.6000	27.6000	27.6000	27.6000	-16.742%	4	226	-96.630%
2025-06-30	36.0000	36.0000	32.9500	33.1500	+2.632%	28	232	-97.195%
2025-06-27	32.0000	33.0200	31.9500	32.3000	+6.425%	35	213	-97.121%
2025-06-26	29.5200	30.3500	29.5200	30.3500	+5.934%	12	215	-96.936%
2025-06-17	28.6500	28.6500	28.6500	28.6500	+1.452%	1	215	-96.754%
2025-06-16	29.2300	29.2300	28.1000	28.2400	-5.076%	9	215	-96.707%
2025-06-10	29.7500	29.7500	29.7500	29.7500	+1.467%	1	215	-96.874%
2025-06-09	29.3200	29.3200	29.3200	29.3200	+58.059%	1	215	-96.828%
2025-05-20	18.6000	18.6000	18.5500	18.5500	-13.641%	13	214	-94.987%
2025-05-15	21.4800	21.4800	21.4800	21.4800	-4.107%	1	214	-95.670%
2025-05-14	22.4000	22.4000	22.4000	22.4000	-2.820%	1	214	-95.848%
2025-05-13	21.5800	23.0500	21.5800	23.0500	+244.030%	6	214	-95.965%
2025-04-24	6.7000	6.7000	6.7000	6.7000	-48.659%	2	213	-86.119%
2025-04-09	13.0500	13.0500	13.0500	13.0500	+66.242%	15	213	-92.874%
2025-04-08	7.8500	7.8500	7.8500	7.8500	-67.749%	15	225	-88.153%
2025-03-12	24.5000	24.7100	24.3300	24.3400	-26.797%	100	213	-96.179%
2025-02-27	33.5500	33.5500	33.2500	33.2500	+14.576%	44	121	-97.203%
2025-02-25	29.0200	29.0200	29.0200	29.0200	-30.408%	1	98	-96.795%
2025-02-19	41.8500	41.8500	41.7000	41.7000	-20.374%	16	98	-97.770%
2025-02-14	50.6000	52.3700	50.5000	52.3700	+15.863%	62	112	-98.224%
2025-02-10	45.0500	45.3000	45.0500	45.2000	-0.044%	8	112	-97.942%
2025-02-06	45.2200	45.2200	45.2200	45.2200	+11.242%	1	112	-97.943%
2025-01-28	36.3500	41.2300	36.3500	40.6500	+22.256%	53	112	-97.712%
2025-01-27	33.2500	33.2500	33.2500	33.2500	+12.750%	1	63	-97.203%
2025-01-24	29.5200	29.5200	29.4900	29.4900	+27.552%	4	64	-96.846%
2025-01-14	23.1200	23.1200	23.1200	23.1200	-15.835%	3	65	-95.978%
2025-01-06	27.4700	27.4700	27.4700	27.4700	+22.525%	1	68	-96.614%
2024-12-31	22.4200	22.4200	22.4200	22.4200	-6.661%	7	76	-95.852%
2024-12-27	24.0200	24.0200	24.0200	24.0200	-11.724%	4	76	-96.128%
2024-12-19	27.2100	27.2100	27.2100	27.2100	-8.074%	1	77	-96.582%
2024-12-16	30.8000	30.8000	29.6000	29.6000	+2.564%	2	79	-96.858%
2024-12-13	28.8600	28.8600	28.8600	28.8600	-7.113%	2	79	-96.778%
2024-12-11	31.0700	31.0700	31.0700	31.0700	+5.215%	1	79	-97.007%
2024-12-06	28.9400	29.5300	28.7000	29.5300	+12.538%	8	79	-96.851%
2024-12-05	26.2400	26.2400	26.2400	26.2400	+0.344%	1	79	-96.456%
2024-12-03	26.1500	26.1500	26.1500	26.1500	+14.693%	1	79	-96.444%
2024-12-02	20.4300	22.8000	20.4300	22.8000	+12.648%	9	78	-95.921%
2024-11-29	20.2700	20.2700	20.0600	20.2400	+5.858%	56	75	-95.405%
2024-11-27	19.0300	19.1500	18.9200	19.1200	-4.160%	14	61	-95.136%
2024-11-26	19.9000	20.0500	19.8000	19.9500	+10.772%	42	61	-95.338%
2024-11-25	18.3000	18.4000	18.0100	18.0100	-6.442%	41	53	-94.836%
2024-11-21	17.8000	19.2500	17.8000	19.2500	+10.951%	4	31	-95.169%
2024-11-18	17.3500	17.3500	17.3500	17.3500	-3.931%	1	31	-94.640%
2024-11-15	18.0200	18.4000	18.0200	18.0600	-19.733%	8	30	-94.850%
2024-11-12	23.5000	23.5000	22.5000	22.5000	+2.273%	2	29	-95.867%
2024-11-08	22.0000	22.0000	22.0000	22.0000	-4.472%	2	30	-95.773%
2024-11-07	23.2000	23.2000	23.0300	23.0300	+20.450%	12	30	-95.962%
2024-11-06	18.0000	19.1200	18.0000	19.1200	-3.920%	6	19	-95.136%
2024-11-05	19.9500	19.9500	19.9000	19.9000	-2.927%	2	18	-95.327%
2024-10-31	21.1600	21.1600	20.5000	20.5000	-16.327%	3	17	-95.463%
2024-10-29	24.5000	24.5500	24.4000	24.5000	+4.433%	11	16	-96.204%
2024-10-28	23.4600	23.4600	23.4600	23.4600	+6.010%	1	16	-96.036%
2024-10-25	22.1600	22.1900	22.1000	22.1300	-7.599%	10	16	-95.798%
2024-10-17	24.0500	24.0500	23.9500	23.9500	-10.900%	2	13	-96.117%
2024-10-11	26.8800	26.8800	26.8800	26.8800	+0.037%	2	12	-96.540%
2024-10-08	26.8700	26.8700	26.8700	26.8700	+10.440%	1	11	-96.539%
2024-10-01	24.3300	24.3300	24.3300	24.3300	+4.780%	5	10	-96.178%
2024-09-30	23.2100	23.2200	23.2100	23.2200	0.000%	5	5	-95.995%