Dark

META20261218C1250
META Dec 18 2026 1250.00 Call (META261218C01250000)
option OPRA

EOD

Sep 17, 2026

0.4300-17.308%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4400	0.4400	0.3900	0.4300	-17.308%	4	1,835	0.000%
2026-09-16	0.5800	0.6200	0.5200	0.5200	+1.961%	90	1,835	-17.308%
2026-09-15	0.4200	0.5100	0.4200	0.5100	+8.511%	5	1,749	-15.686%
2026-09-14	0.4200	0.4700	0.4200	0.4700	+4.444%	5	1,748	-8.511%
2026-09-10	0.4300	0.4500	0.4300	0.4500	-29.688%	550	1,749	-4.444%
2026-09-09	0.3400	0.6400	0.3400	0.6400	+204.762%	2	1,199	-32.813%
2026-09-04	0.2100	0.3000	0.2100	0.2100	-4.545%	3	1,200	+104.762%
2026-09-02	0.2200	0.2200	0.2200	0.2200	-24.138%	2	1,200	+95.455%
2026-08-28	0.2900	0.2900	0.2900	0.2900	+11.538%	2	1,198	+48.276%
2026-08-27	0.3500	0.3500	0.2600	0.2600	-39.535%	4	1,196	+65.385%
2026-08-17	0.4300	0.4400	0.4000	0.4300	-20.370%	47	1,192	0.000%
2026-08-14	0.5400	0.5400	0.5400	0.5400	-25.000%	2	1,191	-20.370%
2026-08-04	0.7200	0.7200	0.7200	0.7200	-24.211%	4	1,191	-40.278%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+120.930%	1	1,187	-54.737%
2026-07-30	0.5600	0.5700	0.4300	0.4300	-81.624%	375	1,187	0.000%
2026-07-21	2.3400	2.3400	2.3400	2.3400	-16.429%	1	812	-81.624%
2026-07-17	2.9600	2.9600	2.8000	2.8000	-43.089%	252	812	-84.643%
2026-07-15	4.9200	4.9200	4.9200	4.9200	-11.511%	1	606	-91.260%
2026-07-10	5.0000	5.5600	5.0000	5.5600	+79.355%	2	607	-92.266%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+67.568%	26	607	-86.129%
2026-07-02	1.8500	1.8500	1.8500	1.8500	-2.632%	4	629	-76.757%
2026-07-01	1.8000	2.0400	1.8000	1.9000	+58.333%	13	629	-77.368%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-4.762%	1	637	-64.167%
2026-06-29	1.2600	1.2600	1.2600	1.2600	-42.727%	5	636	-65.873%
2026-06-16	2.4600	2.4600	2.2000	2.2000	-6.383%	26	631	-80.455%
2026-06-15	2.3500	2.3500	2.3500	2.3500	+30.556%	3	626	-81.702%
2026-06-11	1.7800	1.8000	1.7800	1.8000	-47.059%	9	623	-76.111%
2026-06-04	3.4000	3.4000	3.4000	3.4000	+3.976%	2	623	-87.353%
2026-06-03	3.2700	3.2700	3.2700	3.2700	+15.141%	1	622	-86.850%
2026-05-29	2.7600	2.8500	2.7600	2.8400	+57.778%	15	621	-84.859%
2026-05-22	1.9000	1.9000	1.8000	1.8000	-10.000%	4	620	-76.111%
2026-05-19	2.0000	2.0000	2.0000	2.0000	0.000%	2	620	-78.500%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-31.034%	2	620	-78.500%
2026-04-14	2.9000	2.9000	2.9000	2.9000	+161.261%	50	618	-85.172%
2026-03-31	1.1100	1.1100	1.1100	1.1100	+14.433%	100	568	-61.261%
2026-03-27	0.9600	0.9700	0.9600	0.9700	-54.884%	12	568	-55.670%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-20.956%	2	580	-80.000%
2026-03-06	2.7200	2.7200	2.7200	2.7200	-17.576%	1	578	-84.191%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+6.452%	1	578	-86.970%
2026-02-23	3.1100	3.1100	3.1000	3.1000	-21.519%	11	578	-86.129%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+8.516%	2	578	-89.114%
2026-02-19	3.6400	3.6400	3.6400	3.6400	-20.000%	5	580	-88.187%
2026-02-09	4.5500	4.5500	4.5500	4.5500	-0.655%	1	585	-90.549%
2026-02-06	4.5800	4.5800	4.5800	4.5800	-10.895%	1	585	-90.611%
2026-02-04	5.1400	5.1400	5.1400	5.1400	-33.677%	1	585	-91.634%
2026-01-30	7.7500	7.7500	7.7500	7.7500	+31.356%	11	585	-94.452%
2026-01-22	5.0000	5.9000	5.0000	5.9000	+50.127%	11	585	-92.712%
2026-01-21	3.5500	3.9300	3.5500	3.9300	-1.750%	45	595	-89.059%
2026-01-15	3.9500	4.0000	3.9500	4.0000	-4.077%	3	550	-89.250%
2026-01-14	4.1700	4.1700	4.1700	4.1700	-23.486%	1	549	-89.688%
2026-01-09	5.4500	5.4500	5.4500	5.4500	-6.838%	20	548	-92.110%
2026-01-06	5.8500	5.8500	5.8500	5.8500	0.000%	100	530	-92.650%
2026-01-02	6.1800	6.1800	5.8500	5.8500	-22.517%	11	481	-92.650%
2025-12-23	7.5500	7.5500	7.5500	7.5500	+1.342%	1	481	-94.305%
2025-12-22	7.8000	7.8000	7.4500	7.4500	-4.487%	26	482	-94.228%
2025-12-19	7.8000	7.8000	7.8000	7.8000	-4.878%	2	481	-94.487%
2025-12-17	8.2000	8.2000	8.2000	8.2000	+1.110%	2	479	-94.756%
2025-12-16	7.5400	8.1100	7.5400	8.1100	+4.645%	11	481	-94.698%
2025-12-12	8.0000	8.0000	7.7500	7.7500	-4.321%	3	491	-94.452%
2025-12-10	8.4800	8.5000	8.1000	8.1000	-10.891%	215	489	-94.691%
2025-12-09	9.0900	9.0900	9.0900	9.0900	-14.648%	30	323	-95.270%
2025-12-04	10.6500	10.6500	10.6500	10.6500	+26.635%	1	323	-95.962%
2025-11-25	8.1000	8.4100	8.1000	8.4100	+29.385%	10	322	-94.887%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-11.565%	2	322	-93.385%
2025-11-19	7.5000	7.5000	7.3500	7.3500	-11.446%	4	320	-94.150%
2025-11-18	8.3000	8.3000	8.3000	8.3000	-19.024%	1	319	-94.819%
2025-11-11	10.2500	10.2500	10.2500	10.2500	-7.658%	10	308	-95.805%
2025-11-10	10.1500	11.1000	10.1500	11.1000	+9.901%	18	308	-96.126%
2025-11-06	10.1000	10.1000	10.1000	10.1000	-15.481%	10	309	-95.743%
2025-11-03	12.2000	12.2000	11.9000	11.9500	-4.400%	16	305	-96.402%
2025-10-31	12.7600	12.7600	12.5000	12.5000	-1.575%	4	305	-96.560%
2025-10-30	10.3000	13.4500	10.3000	12.7000	-22.324%	40	307	-96.614%
2025-10-23	16.3500	16.3500	16.3500	16.3500	+10.473%	3	281	-97.370%
2025-10-22	15.0800	15.0800	14.8000	14.8000	-6.625%	3	281	-97.095%
2025-10-21	15.8500	15.8500	15.8500	15.8500	+7.385%	1	281	-97.287%
2025-10-17	14.8500	14.8500	14.7500	14.7600	-2.316%	50	282	-97.087%
2025-10-16	15.6000	15.6500	15.1100	15.1100	+0.066%	52	232	-97.154%
2025-10-14	15.1000	15.1000	15.1000	15.1000	+4.138%	1	203	-97.152%
2025-10-03	14.9000	15.0000	14.3500	14.5000	-19.668%	16	203	-97.034%
2025-09-25	18.5000	18.5000	18.0500	18.0500	-4.850%	2	194	-97.618%
2025-09-24	18.5000	18.9700	18.2800	18.9700	-5.856%	14	195	-97.733%
2025-09-23	20.2000	20.2000	20.1500	20.1500	+30.000%	2	190	-97.866%
2025-09-05	15.5000	15.5000	15.5000	15.5000	-8.984%	1	188	-97.226%
2025-08-22	17.0300	17.0300	17.0300	17.0300	-17.530%	1	189	-97.475%
2025-08-18	20.6500	20.6500	20.6500	20.6500	-20.577%	1	188	-97.918%
2025-08-13	26.0000	26.0000	26.0000	26.0000	+12.896%	1	188	-98.346%
2025-07-31	21.6500	23.0300	21.6500	23.0300	+18.103%	2	188	-98.133%
2025-07-10	19.4500	19.5000	19.4500	19.5000	-4.645%	2	188	-97.795%
2025-06-10	20.4500	20.4500	20.4500	20.4500	+48.727%	1	191	-97.897%
2025-05-21	13.7500	13.7500	13.7500	13.7500	-12.476%	1	190	-96.873%
2025-05-13	15.7100	15.7100	15.7100	15.7100	+202.115%	1	191	-97.263%
2025-04-23	5.0800	5.2000	5.0800	5.2000	+15.556%	2	190	-91.731%
2025-04-17	4.5000	4.5000	4.5000	4.5000	+11.111%	51	151	-90.444%
2025-04-16	4.0300	4.0500	3.9000	4.0500	-40.876%	98	151	-89.383%
2025-04-08	6.8500	6.8500	6.8500	6.8500	-30.102%	1	55	-93.723%
2025-03-31	9.8000	9.8000	9.8000	9.8000	-39.692%	2	55	-95.612%
2025-03-07	16.2500	16.2500	16.2500	16.2500	-53.170%	2	55	-97.354%
2025-02-18	34.7000	34.7000	34.7000	34.7000	+4.834%	1	56	-98.761%
2025-02-11	33.1000	33.1000	33.1000	33.1000	-5.293%	1	57	-98.701%
2025-02-07	34.9500	34.9500	34.9500	34.9500	+1.012%	10	57	-98.770%
2025-02-06	34.6000	34.6000	34.6000	34.6000	+8.294%	2	57	-98.757%
2025-02-05	31.9500	31.9500	31.9500	31.9500	-0.467%	2	57	-98.654%
2025-02-04	30.0000	32.1000	30.0000	32.1000	+0.313%	2	57	-98.660%
2025-02-03	32.0000	32.0000	32.0000	32.0000	+12.875%	3	56	-98.656%
2025-01-31	28.3500	28.3500	28.3500	28.3500	-0.456%	2	54	-98.483%
2025-01-29	28.4800	28.4800	28.4800	28.4800	-4.908%	1	54	-98.490%
2025-01-28	28.1600	31.2000	27.2000	29.9500	+14.927%	43	54	-98.564%
2025-01-27	21.7500	26.0600	21.7500	26.0600	+14.802%	3	30	-98.350%
2025-01-24	21.8400	23.7000	21.8400	22.7000	+17.922%	20	29	-98.106%
2025-01-23	19.2500	19.2500	19.2500	19.2500	-3.023%	6	35	-97.766%
2025-01-22	19.7400	19.8500	19.7400	19.8500	+3.655%	6	29	-97.834%
2025-01-16	19.1500	19.1500	19.1500	19.1500	-3.038%	4	28	-97.755%
2025-01-15	19.7500	19.7500	19.7500	19.7500	-2.901%	1	24	-97.823%
2025-01-08	20.3400	20.3400	20.3400	20.3400	-4.552%	5	26	-97.886%
2025-01-07	21.7500	21.7500	21.3100	21.3100	+3.547%	12	26	-97.982%
2025-01-06	19.7200	20.5800	19.2500	20.5800	+9.701%	3	27	-97.911%
2025-01-03	18.4300	18.7600	17.9800	18.7600	+7.200%	10	25	-97.708%
2025-01-02	17.5000	17.5000	17.5000	17.5000	+3.858%	1	25	-97.543%
2024-12-31	17.5700	17.5700	16.7500	16.8500	-7.671%	4	22	-97.448%
2024-12-30	18.2500	18.2500	18.2500	18.2500	-2.250%	5	22	-97.644%
2024-12-26	18.6500	18.6700	18.6500	18.6700	-1.633%	2	22	-97.697%
2024-12-24	18.9800	18.9800	18.9800	18.9800	+1.879%	10	11	-97.734%
2024-12-23	17.5000	18.6300	17.5000	18.6300	-0.904%	5	11	-97.692%
2024-12-20	18.8500	18.8500	18.8000	18.8000	-17.868%	2	8	-97.713%
2024-12-18	22.8000	22.8900	22.8000	22.8900	-0.694%	2	8	-98.121%
2024-12-12	24.0800	24.0800	22.7500	23.0500	+14.392%	4	8	-98.134%
2024-12-09	21.0600	21.0600	20.1500	20.1500	0.000%	8	6	-97.866%