Dark

META20261218C1200
META Dec 18 2026 1200.00 Call (META261218C01200000)
option OPRA

EOD

Sep 17, 2026

0.5500-19.118%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5500	0.5500	0.5500	0.5500	-19.118%	1	476	0.000%
2026-09-16	0.6800	0.6800	0.6800	0.6800	+21.429%	1	476	-19.118%
2026-09-14	0.5600	0.5600	0.5600	0.5600	-25.333%	25	476	-1.786%
2026-09-09	0.7700	0.8800	0.6500	0.7500	+108.333%	706	501	-26.667%
2026-09-04	0.3600	0.3600	0.3200	0.3600	-12.195%	53	991	+52.778%
2026-09-03	0.4000	0.4100	0.3800	0.4100	+13.889%	26	991	+34.146%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-2.703%	1	977	+52.778%
2026-09-01	0.3500	0.3700	0.3500	0.3700	0.000%	33	976	+48.649%
2026-08-31	0.3800	0.3800	0.3700	0.3700	-13.953%	5	948	+48.649%
2026-08-28	0.4300	0.4300	0.4300	0.4300	+7.500%	25	946	+27.907%
2026-08-27	0.5200	0.5200	0.3900	0.4000	-11.111%	6	921	+37.500%
2026-08-24	0.4500	0.4500	0.4500	0.4500	-10.000%	5	921	+22.222%
2026-08-19	0.5000	0.5000	0.5000	0.5000	0.000%	20	916	+10.000%
2026-08-18	0.4600	0.5000	0.4600	0.5000	-5.660%	105	896	+10.000%
2026-08-17	0.5400	0.5400	0.5300	0.5300	-28.378%	75	796	+3.774%
2026-08-14	0.7400	0.7400	0.7400	0.7400	+7.246%	25	727	-25.676%
2026-08-13	0.6900	0.6900	0.6900	0.6900	+9.524%	5	708	-20.290%
2026-08-12	0.7100	0.7100	0.6300	0.6300	-30.769%	77	703	-12.698%
2026-08-11	0.7000	0.9100	0.7000	0.9100	+21.333%	30	628	-39.560%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-25.743%	1	608	-26.667%
2026-08-06	1.0500	1.0500	1.0100	1.0100	+6.316%	26	607	-45.545%
2026-08-05	0.9500	0.9500	0.9500	0.9500	-5.941%	50	582	-42.105%
2026-08-04	0.9600	1.0300	0.9600	1.0100	-16.529%	72	582	-45.545%
2026-08-03	1.2000	1.2100	1.1500	1.2100	+51.250%	3	511	-54.545%
2026-07-30	0.6200	0.8000	0.6200	0.8000	-31.624%	104	511	-31.250%
2026-07-29	1.2900	1.2900	1.1700	1.1700	-41.206%	2	452	-52.991%
2026-07-23	1.9900	1.9900	1.9900	1.9900	-40.774%	1	452	-72.362%
2026-07-21	3.3600	3.3600	3.3600	3.3600	-10.400%	1	452	-83.631%
2026-07-17	3.7500	3.7500	3.7500	3.7500	-36.975%	1	452	-85.333%
2026-07-16	5.9500	5.9500	5.9500	5.9500	-15.000%	1	453	-90.756%
2026-07-15	5.8500	7.0000	5.8500	7.0000	+31.086%	55	453	-92.143%
2026-07-14	5.3400	5.3400	5.3400	5.3400	-17.846%	10	410	-89.700%
2026-07-10	6.2000	6.6500	6.2000	6.5000	+133.813%	28	400	-91.538%
2026-07-09	2.7800	2.7800	2.7800	2.7800	-0.714%	1	380	-80.216%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-9.677%	8	380	-80.357%
2026-07-01	3.1000	3.1000	3.1000	3.1000	+66.667%	1	380	-82.258%
2026-06-23	1.8600	1.8600	1.8600	1.8600	-2.105%	3	380	-70.430%
2026-06-22	2.0000	2.0300	1.9000	1.9000	-13.636%	3	377	-71.053%
2026-06-18	2.1100	2.2000	2.1100	2.2000	0.000%	22	376	-75.000%
2026-06-12	2.2000	2.2000	2.2000	2.2000	+5.263%	1	376	-75.000%
2026-06-11	2.0900	2.0900	2.0900	2.0900	-20.229%	1	376	-73.684%
2026-06-08	2.7500	2.7500	2.6200	2.6200	-9.655%	3	376	-79.008%
2026-06-05	3.1000	3.1500	2.9000	2.9000	-17.614%	39	374	-81.034%
2026-06-03	3.5200	3.5200	3.5200	3.5200	-4.348%	1	373	-84.375%
2026-06-02	3.6800	3.6800	3.6800	3.6800	-0.541%	1	374	-85.054%
2026-06-01	3.4500	3.7000	3.4500	3.7000	+13.846%	3	374	-85.135%
2026-05-27	3.2500	3.2500	3.2500	3.2500	+35.417%	1	375	-83.077%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+0.418%	3	374	-77.083%
2026-05-14	2.3900	2.3900	2.3900	2.3900	+7.175%	1	374	-76.987%
2026-05-13	2.0500	2.2500	2.0500	2.2300	+17.368%	100	345	-75.336%
2026-05-11	1.9000	1.9000	1.9000	1.9000	-14.027%	1	345	-71.053%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-5.150%	10	345	-75.113%
2026-05-01	2.3300	2.3300	2.3300	2.3300	+3.556%	1	347	-76.395%
2026-04-30	2.1900	2.2500	2.1900	2.2500	-51.087%	2	347	-75.556%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+22.667%	10	346	-88.043%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-12.791%	1	336	-85.333%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+1.176%	1	336	-87.209%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+3.659%	1	336	-87.059%
2026-04-20	4.2100	4.2100	4.1000	4.1000	-18.000%	3	336	-86.585%
2026-04-17	4.7000	5.0000	4.7000	5.0000	+97.628%	6	335	-89.000%
2026-04-10	2.5000	2.5300	2.5000	2.5300	+68.667%	3	335	-78.261%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+25.000%	1	335	-63.333%
2026-03-30	1.2000	1.2000	1.2000	1.2000	0.000%	5	335	-54.167%
2026-03-27	1.1800	1.2000	1.1800	1.2000	-22.581%	4	335	-54.167%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-14.365%	2	336	-64.516%
2026-03-24	1.8700	1.8800	1.8100	1.8100	-7.179%	61	336	-69.613%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-2.500%	2	283	-71.795%
2026-03-20	1.9700	2.0000	1.9700	2.0000	-0.498%	11	283	-72.500%
2026-03-19	2.0000	2.0200	2.0000	2.0100	-7.798%	12	283	-72.637%
2026-03-17	2.1800	2.1800	2.1800	2.1800	-12.800%	1	294	-74.771%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-13.495%	15	293	-78.000%
2026-03-12	2.8900	2.8900	2.8900	2.8900	-15.497%	3	308	-80.969%
2026-03-10	3.4200	3.4200	3.4200	3.4200	-2.286%	2	305	-83.918%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-9.091%	2	307	-84.286%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-12.698%	2	305	-85.714%
2026-03-02	4.4100	4.4100	4.4100	4.4100	+16.053%	50	305	-87.528%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-2.564%	9	304	-85.526%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-22.000%	4	295	-85.897%
2026-02-20	5.0000	5.0000	5.0000	5.0000	+16.009%	1	295	-89.000%
2026-02-17	4.3500	4.3500	4.3100	4.3100	-12.041%	7	295	-87.239%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-30.986%	1	295	-88.776%
2026-02-09	6.0000	7.1000	6.0000	7.1000	+25.664%	32	295	-92.254%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-18.116%	1	295	-90.265%
2026-02-04	6.9000	6.9000	6.9000	6.9000	-16.867%	3	295	-92.029%
2026-02-02	8.3000	8.3000	8.3000	8.3000	-16.162%	1	298	-93.373%
2026-01-30	11.1300	11.1300	9.8500	9.9000	-20.161%	8	298	-94.444%
2026-01-29	11.2200	12.4500	10.2000	12.4000	+40.430%	32	300	-95.565%
2026-01-28	9.2500	9.2500	8.8300	8.8300	-11.700%	3	306	-93.771%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+15.607%	1	306	-94.500%
2026-01-23	8.6500	8.6500	8.6500	8.6500	+40.650%	10	306	-93.642%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+23.742%	1	296	-91.057%
2026-01-21	4.9700	4.9700	4.9700	4.9700	+14.253%	1	296	-88.934%
2026-01-20	4.6000	4.6000	4.3500	4.3500	-16.023%	2	297	-87.356%
2026-01-15	4.9000	5.1800	4.9000	5.1800	+1.569%	11	297	-89.382%
2026-01-14	5.1000	5.1000	5.1000	5.1000	-9.735%	2	294	-89.216%
2026-01-13	5.6500	5.6500	5.6500	5.6500	-10.317%	2	294	-90.265%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-7.353%	3	294	-91.270%
2026-01-09	6.8000	6.8000	6.8000	6.8000	-15.946%	10	294	-91.912%
2025-12-31	8.0900	8.0900	8.0900	8.0900	-3.690%	1	284	-93.201%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-4.328%	1	284	-93.452%
2025-12-26	8.7500	8.8000	8.7500	8.7800	-6.096%	3	284	-93.736%
2025-12-22	9.8000	9.8000	9.3500	9.3500	-8.780%	2	284	-94.118%
2025-12-19	10.2500	10.2500	10.2500	10.2500	-3.756%	1	284	-94.634%
2025-12-18	10.6500	10.6500	10.6500	10.6500	+5.970%	1	284	-94.836%
2025-12-17	9.8000	10.0500	9.8000	10.0500	+6.349%	6	284	-94.527%
2025-12-16	9.2000	9.4500	9.2000	9.4500	+4.420%	2	281	-94.180%
2025-12-15	8.9000	9.0500	8.9000	9.0500	-4.737%	3	279	-93.923%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-5.000%	1	276	-94.211%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-20.949%	10	276	-94.500%
2025-12-08	12.6500	12.6500	12.6500	12.6500	-3.802%	1	276	-95.652%
2025-12-05	12.8500	13.1500	12.8500	13.1500	+0.921%	3	277	-95.817%
2025-12-04	12.1900	13.1300	12.1900	13.0300	+20.092%	4	276	-95.779%
2025-12-03	10.8500	10.8500	10.8500	10.8500	0.000%	1	275	-94.931%
2025-12-01	10.8500	10.8500	10.8500	10.8500	-5.652%	1	276	-94.931%
2025-11-28	11.2000	11.5000	11.2000	11.5000	+10.577%	37	276	-95.217%
2025-11-26	10.4500	10.7000	10.4000	10.4000	+0.971%	6	269	-94.712%
2025-11-25	10.1500	10.4900	9.9000	10.3000	+43.056%	31	269	-94.660%
2025-11-21	7.2000	7.2000	7.2000	7.2000	-14.081%	1	244	-92.361%
2025-11-19	9.0000	9.0000	8.3800	8.3800	-6.889%	2	245	-93.437%
2025-11-18	9.4700	9.4700	9.0000	9.0000	-13.043%	6	245	-93.889%
2025-11-17	10.2500	10.3500	10.2500	10.3500	+1.870%	3	245	-94.686%
2025-11-13	10.5500	11.1800	10.1600	10.1600	-3.697%	5	244	-94.587%
2025-11-12	10.8000	10.9500	10.5500	10.5500	-9.829%	3	245	-94.787%
2025-11-11	12.1000	12.1000	11.7000	11.7000	+7.339%	18	244	-95.299%
2025-11-07	10.9900	10.9900	10.3000	10.9000	-7.627%	41	249	-94.954%
2025-11-06	12.5000	12.5000	11.8000	11.8000	-9.855%	4	248	-95.339%
2025-11-05	13.3000	13.7000	13.0500	13.0900	+5.565%	10	245	-95.798%
2025-11-04	12.4000	12.4000	12.4000	12.4000	-14.305%	5	239	-95.565%
2025-11-03	14.8500	14.8500	14.4700	14.4700	+1.402%	3	235	-96.199%
2025-10-31	15.2500	15.2500	14.2700	14.2700	-5.309%	8	235	-96.146%
2025-10-30	14.5000	15.1500	13.7500	15.0700	-28.238%	24	235	-96.350%
2025-10-27	21.0000	21.0000	21.0000	21.0000	+9.375%	1	224	-97.381%
2025-10-23	19.2000	19.2000	19.2000	19.2000	+0.156%	1	224	-97.135%
2025-10-20	18.7400	19.1700	18.7400	19.1700	+2.733%	3	224	-97.131%
2025-10-16	18.6600	18.6600	18.6600	18.6600	+2.415%	1	224	-97.053%
2025-10-10	18.2200	18.2200	18.2200	18.2200	-7.980%	5	223	-96.981%
2025-10-09	19.8000	19.8000	19.8000	19.8000	+9.695%	1	218	-97.222%
2025-10-03	17.9500	18.0500	17.9500	18.0500	+8.084%	2	217	-96.953%
2025-10-01	16.7000	16.7000	16.7000	16.7000	-15.099%	1	216	-96.707%
2025-09-29	19.6700	19.6700	19.6700	19.6700	-30.248%	1	216	-97.204%
2025-09-18	27.4400	28.2000	27.4400	28.2000	+48.031%	15	215	-98.050%
2025-09-11	19.0500	19.0500	19.0500	19.0500	-7.748%	4	219	-97.113%
2025-09-09	20.0000	20.6500	20.0000	20.6500	+1.724%	16	217	-97.337%
2025-09-08	20.3000	20.3000	20.3000	20.3000	-3.333%	1	217	-97.291%
2025-08-20	21.0000	21.0000	21.0000	21.0000	-10.064%	1	217	-97.381%
2025-08-19	23.3500	23.3500	23.3500	23.3500	-8.967%	5	217	-97.645%
2025-08-18	25.5100	25.6500	24.4700	25.6500	-9.683%	11	217	-97.856%
2025-08-13	29.0000	29.0000	28.4000	28.4000	-8.387%	11	214	-98.063%
2025-08-12	31.0000	31.0000	31.0000	31.0000	+32.479%	1	215	-98.226%
2025-08-01	23.4000	23.4000	23.4000	23.4000	-11.698%	1	214	-97.650%
2025-07-31	26.5000	26.5000	26.5000	26.5000	+42.091%	1	215	-97.925%
2025-07-25	18.6500	18.6500	18.6500	18.6500	-17.950%	1	215	-97.051%
2025-07-14	22.6700	22.7300	22.6700	22.7300	-9.802%	2	215	-97.580%
2025-07-09	24.9800	25.2000	24.3500	25.2000	+4.132%	7	215	-97.817%
2025-07-07	24.2000	24.2000	24.2000	24.2000	+3.419%	1	215	-97.727%
2025-07-03	23.4000	23.4000	23.4000	23.4000	-16.874%	1	214	-97.650%
2025-06-30	29.1000	29.1000	28.1500	28.1500	+4.221%	2	214	-98.046%
2025-06-27	27.0100	27.0100	27.0100	27.0100	+15.923%	2	214	-97.964%
2025-06-24	22.8000	23.3000	22.8000	23.3000	-5.092%	2	214	-97.639%
2025-06-17	24.5500	24.5500	24.5500	24.5500	+9.354%	1	214	-97.760%
2025-06-04	22.4500	22.4500	22.4500	22.4500	+12.138%	3	213	-97.550%
2025-06-03	20.0200	20.0200	20.0200	20.0200	+6.830%	3	213	-97.253%
2025-05-13	18.7400	18.7400	18.7400	18.7400	+21.294%	1	210	-97.065%
2025-05-12	14.6500	15.4500	14.6500	15.4500	+33.766%	2	210	-96.440%
2025-05-07	11.5500	11.5500	11.5500	11.5500	+102.632%	1	209	-95.238%
2025-04-15	6.1500	6.1500	5.7000	5.7000	-30.488%	4	209	-90.351%
2025-04-10	8.2000	8.2000	8.2000	8.2000	-23.933%	1	210	-93.293%
2025-04-09	10.7800	10.7800	10.7800	10.7800	+66.615%	18	209	-94.898%
2025-04-08	6.4700	6.4700	6.4700	6.4700	-63.322%	18	209	-91.499%
2025-03-24	17.6400	17.6400	17.6400	17.6400	+24.225%	3	209	-96.882%
2025-03-18	14.2000	14.2000	14.2000	14.2000	-20.537%	2	206	-96.127%
2025-03-14	17.8700	17.8700	17.8700	17.8700	-0.446%	2	208	-96.922%
2025-03-10	17.9500	17.9500	17.9500	17.9500	-4.521%	6	208	-96.936%
2025-03-07	18.8000	18.8000	18.8000	18.8000	-33.451%	2	211	-97.074%
2025-03-03	28.7000	28.8000	28.2500	28.2500	+6.604%	64	211	-98.053%
2025-02-28	26.5000	26.5000	26.5000	26.5000	-0.188%	2	211	-97.925%
2025-02-25	25.6000	26.6000	25.6000	26.5500	-26.556%	15	211	-97.928%
2025-02-19	36.6000	36.8500	36.1500	36.1500	-7.663%	72	211	-98.479%
2025-02-18	37.3000	39.1500	37.2700	39.1500	-12.806%	101	210	-98.595%
2025-02-14	42.3000	45.3700	42.3000	44.9000	+17.386%	208	7	-98.775%
2025-02-11	38.2500	38.2500	38.2500	38.2500	+5.198%	1	7	-98.562%
2025-01-28	31.8000	36.3600	31.8000	36.3600	+32.459%	4	7	-98.487%
2025-01-24	27.4500	27.4500	27.4500	27.4500	+23.094%	2	5	-97.996%
2025-01-03	22.3000	22.3000	22.3000	22.3000	+9.582%	2	4	-97.534%
2025-01-02	20.3500	20.3500	20.3500	20.3500	-5.612%	1	3	-97.297%
2024-12-26	21.6000	21.6000	21.5600	21.5600	+0.279%	2	4	-97.449%
2024-12-23	21.5000	21.5000	21.5000	21.5000	-2.715%	1	3	-97.442%
2024-12-20	21.6500	22.1000	21.6500	22.1000	-15.000%	4	2	-97.511%
2024-12-17	26.0000	26.0000	26.0000	26.0000	0.000%	2	2	-97.885%