Dark

META20261218C1300
META Dec 18 2026 1300.00 Call (META261218C01300000)
option OPRA

EOD

Sep 16, 2026

0.4000+21.212%(+0.0700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3800	0.4000	0.3700	0.4000	+21.212%	14	9,159	0.000%
2026-09-15	0.4000	0.5000	0.3300	0.3300	-25.000%	11	9,168	+21.212%
2026-09-09	0.4500	0.5400	0.4400	0.4400	+29.412%	256	9,159	-9.091%
2026-09-08	0.3400	0.3400	0.3400	0.3400	+47.826%	3	9,403	+17.647%
2026-09-03	0.2800	0.2800	0.2300	0.2300	-8.000%	9	9,400	+73.913%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-21.875%	1	9,397	+60.000%
2026-08-26	0.3200	0.3200	0.3200	0.3200	+10.345%	1	9,397	+25.000%
2026-08-21	0.2900	0.2900	0.2900	0.2900	-3.333%	1	9,397	+37.931%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-9.091%	250	9,396	+33.333%
2026-08-19	0.3300	0.3300	0.3300	0.3300	-5.714%	200	9,146	+21.212%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-14.634%	1	9,016	+14.286%
2026-08-14	0.4100	0.4100	0.4100	0.4100	+5.128%	4	9,016	-2.439%
2026-08-12	0.3400	0.3900	0.3300	0.3900	-13.333%	42	9,016	+2.564%
2026-08-10	0.4500	0.4500	0.4500	0.4500	-10.000%	3	8,993	-11.111%
2026-08-07	0.5000	0.5200	0.5000	0.5000	-16.667%	108	8,990	-20.000%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-6.250%	200	8,888	-33.333%
2026-08-04	0.5900	0.6400	0.5900	0.6400	-16.883%	5	8,793	-37.500%
2026-08-03	0.7700	0.7700	0.7700	0.7700	+35.088%	1	8,791	-48.052%
2026-07-31	0.5200	0.5700	0.5200	0.5700	-24.000%	15	8,792	-29.825%
2026-07-29	0.8500	0.8500	0.7500	0.7500	+5.634%	2	8,807	-46.667%
2026-07-28	0.7800	0.7800	0.7100	0.7100	-16.471%	141	8,807	-43.662%
2026-07-27	1.0100	1.0100	0.8500	0.8500	-22.018%	13	8,682	-52.941%
2026-07-24	1.0900	1.0900	1.0900	1.0900	-12.800%	5	8,682	-63.303%
2026-07-23	1.2500	1.2500	1.2500	1.2500	-23.313%	1	8,687	-68.000%
2026-07-22	1.7200	1.7200	1.6300	1.6300	-22.381%	4	8,686	-75.460%
2026-07-21	2.1000	2.1000	2.1000	2.1000	-12.863%	1	8,684	-80.952%
2026-07-20	2.4100	2.4100	2.4100	2.4100	-10.741%	1	8,683	-83.402%
2026-07-17	2.6800	2.9400	2.6800	2.7000	-35.714%	8	8,684	-85.185%
2026-07-16	4.0500	4.2000	4.0500	4.2000	-3.448%	2	8,684	-90.476%
2026-07-15	4.3600	5.0000	4.3500	4.3500	+17.568%	26	8,685	-90.805%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-12.941%	10	8,677	-89.189%
2026-07-13	4.2500	4.2500	4.2500	4.2500	-15.842%	1	8,668	-90.588%
2026-07-10	2.8400	5.0500	2.8400	5.0500	+250.694%	107	8,668	-92.079%
2026-07-02	1.4700	1.4700	1.4400	1.4400	-25.773%	25	8,764	-72.222%
2026-07-01	2.0000	2.0600	1.9400	1.9400	+63.025%	6	8,764	-79.381%
2026-06-29	1.2100	1.2100	1.1900	1.1900	+4.386%	82	8,769	-66.387%
2026-06-26	1.1400	1.1400	1.1400	1.1400	+6.542%	10	8,850	-64.912%
2026-06-25	1.1300	1.1300	1.0700	1.0700	-15.079%	4	8,855	-62.617%
2026-06-24	1.2700	1.2700	1.2600	1.2600	-18.182%	3	8,854	-68.254%
2026-06-22	1.5400	1.5400	1.5400	1.5400	-9.942%	2	8,855	-74.026%
2026-06-18	1.6600	1.7100	1.6600	1.7100	+1.786%	50	8,832	-76.608%
2026-06-17	1.6900	1.6900	1.6800	1.6800	-21.127%	5	8,832	-76.190%
2026-06-16	2.1300	2.1300	2.1300	2.1300	+34.810%	1	8,832	-81.221%
2026-06-12	1.5800	1.5800	1.5800	1.5800	+1.935%	1	8,833	-74.684%
2026-06-10	1.7200	1.7200	1.5500	1.5500	-18.848%	5	8,833	-74.194%
2026-06-09	2.2700	2.2700	1.9100	1.9100	-11.982%	3	8,837	-79.058%
2026-06-05	1.9500	2.1700	1.9500	2.1700	-25.172%	12	8,840	-81.567%
2026-06-04	2.9800	3.2000	2.9000	2.9000	+1.399%	11	8,838	-86.207%
2026-06-03	2.6300	2.9000	2.6300	2.8600	+21.702%	21	8,848	-86.014%
2026-06-02	2.6000	2.6100	2.3300	2.3500	-9.615%	103	8,853	-82.979%
2026-06-01	2.5200	2.7000	2.4200	2.6000	+11.111%	4	8,827	-84.615%
2026-05-29	2.2900	2.3600	2.2900	2.3400	-6.400%	19	8,829	-82.906%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-1.186%	1	8,837	-84.000%
2026-05-27	1.6500	2.5300	1.6500	2.5300	+55.215%	4	8,837	-84.190%
2026-05-22	1.6300	1.6300	1.6300	1.6300	+1.242%	4	8,838	-75.460%
2026-05-19	1.7000	1.7000	1.6100	1.6100	-23.333%	3	8,837	-75.155%
2026-05-18	2.1000	2.1000	2.1000	2.1000	+32.075%	20	8,855	-80.952%
2026-05-14	1.6000	1.6000	1.5900	1.5900	+24.219%	2	8,855	-74.843%
2026-05-11	1.3300	1.3300	1.2800	1.2800	-10.490%	2	8,856	-68.750%
2026-05-08	1.4800	1.4800	1.4300	1.4300	-4.027%	2	8,855	-72.028%
2026-05-07	1.4900	1.4900	1.4900	1.4900	-0.667%	1	8,854	-73.154%
2026-05-06	1.5000	1.5600	1.5000	1.5000	+22.951%	3	8,854	-73.333%
2026-05-05	1.2800	1.2800	1.2200	1.2200	-17.007%	6	8,855	-67.213%
2026-05-04	1.6000	1.6000	1.4700	1.4700	-3.922%	2	8,858	-72.789%
2026-05-01	1.7100	1.7100	1.5300	1.5300	+2.000%	102	8,766	-73.856%
2026-04-30	1.6500	1.6500	1.5000	1.5000	-46.619%	14	8,766	-73.333%
2026-04-29	2.8300	2.8500	2.8100	2.8100	-5.387%	56	8,755	-85.765%
2026-04-24	2.9400	2.9700	2.9400	2.9700	+27.468%	2	8,759	-86.532%
2026-04-23	2.4100	2.4100	2.3300	2.3300	-11.407%	2	8,760	-82.833%
2026-04-22	2.6300	2.6300	2.6300	2.6300	-2.593%	1	8,758	-84.791%
2026-04-21	2.6500	2.7000	2.6500	2.7000	+3.846%	2	8,760	-85.185%
2026-04-20	2.6000	2.6000	2.6000	2.6000	-13.333%	1	8,760	-84.615%
2026-04-17	2.9300	3.0000	2.9300	3.0000	+9.091%	23	8,759	-86.667%
2026-04-15	2.5700	2.9000	2.5700	2.7500	+18.534%	18	8,761	-85.455%
2026-04-14	1.9700	2.3200	1.9700	2.3200	+32.571%	224	8,767	-82.759%
2026-04-09	1.7500	1.7500	1.7500	1.7500	+9.375%	9	8,845	-77.143%
2026-04-08	0.9300	1.6000	0.9300	1.6000	+95.122%	9	8,854	-75.000%
2026-04-07	0.8100	0.8200	0.8000	0.8200	-12.766%	3	8,859	-51.220%
2026-04-06	0.9400	0.9400	0.9400	0.9400	+14.634%	1	8,859	-57.447%
2026-03-30	0.8200	0.8200	0.8200	0.8200	+5.128%	4	8,859	-51.220%
2026-03-27	0.8100	0.8100	0.7800	0.7800	-22.772%	4	8,859	-48.718%
2026-03-26	1.0600	1.0600	1.0100	1.0100	-17.213%	5	8,860	-60.396%
2026-03-25	1.2200	1.2200	1.2200	1.2200	-4.688%	2	8,862	-67.213%
2026-03-23	1.2800	1.2800	1.2800	1.2800	+3.226%	1	8,862	-68.750%
2026-03-20	1.2700	1.3000	1.2300	1.2400	-5.344%	5	8,861	-67.742%
2026-03-19	1.3800	1.3800	1.2700	1.3100	+2.344%	99	8,862	-69.466%
2026-03-18	1.3800	1.3800	1.2800	1.2800	-5.185%	1,438	8,839	-68.750%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-16.149%	3	10,226	-70.370%
2026-03-13	1.5300	1.6100	1.5100	1.6100	-18.274%	30	10,227	-75.155%
2026-03-09	1.9800	1.9800	1.9000	1.9700	-7.512%	13	10,233	-79.695%
2026-03-06	2.1300	2.1300	2.1300	2.1300	-10.504%	1	10,377	-81.221%
2026-03-05	2.3800	2.3800	2.3800	2.3800	-16.491%	1	10,377	-83.193%
2026-03-04	2.8500	2.8500	2.8400	2.8500	+16.327%	41	10,377	-85.965%
2026-03-03	2.3000	2.4500	2.3000	2.4500	-10.584%	3	10,377	-83.673%
2026-03-02	2.7400	2.7400	2.7400	2.7400	+12.295%	20	10,376	-85.401%
2026-02-27	2.4500	2.4500	2.4400	2.4400	-12.230%	3	10,376	-83.607%
2026-02-25	2.7800	2.7800	2.7800	2.7800	+12.097%	2	10,375	-85.612%
2026-02-23	2.7300	2.7300	2.4800	2.4800	-15.358%	52	10,375	-83.871%
2026-02-20	3.0000	3.3000	2.9300	2.9300	+6.159%	33,227	10,326	-86.348%
2026-02-17	3.0000	3.0000	2.6800	2.7600	-21.143%	5	35,445	-85.507%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-2.778%	2	35,444	-88.571%
2026-02-11	3.7100	3.7100	3.6000	3.6000	-22.581%	11	35,444	-88.889%
2026-02-09	3.6500	4.6500	3.6500	4.6500	+26.703%	7	35,445	-91.398%
2026-02-06	3.5000	3.7800	3.5000	3.6700	-15.046%	172	35,445	-89.101%
2026-02-05	4.3000	4.3200	4.3000	4.3200	+0.465%	41	35,610	-90.741%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-6.522%	3	35,649	-90.698%
2026-02-03	5.1000	5.1000	4.6000	4.6000	-16.667%	3	35,649	-91.304%
2026-02-02	5.5000	5.5200	5.4000	5.5200	-11.538%	14	35,649	-92.754%
2026-01-30	6.7500	6.7500	6.2400	6.2400	-22.388%	503	35,650	-93.590%
2026-01-29	9.3400	9.3400	6.9000	8.0400	+35.126%	41	36,149	-95.025%
2026-01-28	6.1000	6.1000	5.8000	5.9500	-8.037%	25	36,148	-93.277%
2026-01-27	6.6300	6.6500	6.3500	6.4700	-7.571%	217	36,161	-93.818%
2026-01-26	6.9000	7.0000	6.9000	7.0000	+18.644%	5	35,960	-94.286%
2026-01-23	5.5000	6.0500	5.5000	5.9000	+25.532%	22	35,960	-93.220%
2026-01-22	4.1500	4.7000	4.0500	4.7000	+43.293%	65	35,954	-91.489%
2026-01-21	3.2000	3.2800	3.2000	3.2800	+18.412%	34	36,004	-87.805%
2026-01-20	2.9500	2.9500	2.7700	2.7700	-14.506%	16	36,037	-85.560%
2026-01-16	3.2500	3.2500	3.2000	3.2400	-6.087%	28	36,026	-87.654%
2026-01-15	3.2100	3.4500	3.2100	3.4500	+2.985%	9	36,026	-88.406%
2026-01-14	3.6500	3.6500	3.3500	3.3500	-12.987%	32	36,020	-88.060%
2026-01-13	4.1400	4.1400	3.8500	3.8500	-13.483%	5	36,020	-89.610%
2026-01-09	4.4500	4.4500	4.4500	4.4500	+3.488%	5	36,020	-91.011%
2026-01-08	4.3500	4.3500	4.3000	4.3000	-8.511%	4	36,020	-90.698%
2026-01-07	4.9200	4.9200	4.7000	4.7000	0.000%	3	36,020	-91.489%
2026-01-06	4.9100	4.9200	4.7000	4.7000	-11.321%	212	36,020	-91.489%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+10.879%	1	35,820	-92.453%
2026-01-02	4.9000	4.9000	4.7800	4.7800	-8.253%	3	35,820	-91.632%
2025-12-31	5.2700	5.2700	5.1500	5.2100	-8.596%	458	36,269	-92.322%
2025-12-30	5.7000	6.1000	5.6500	5.7000	+6.542%	142	36,269	-92.982%
2025-12-29	5.5300	5.5300	5.3000	5.3500	-7.759%	23	36,171	-92.523%
2025-12-26	6.0700	6.0700	5.8000	5.8000	-7.790%	40	36,191	-93.103%
2025-12-22	6.9300	6.9300	6.2200	6.2900	-7.364%	575	36,193	-93.641%
2025-12-19	6.7500	6.7900	6.7500	6.7900	-6.986%	2	36,764	-94.109%
2025-12-18	7.3000	7.3000	7.3000	7.3000	+15.873%	2	36,764	-94.521%
2025-12-16	6.2500	6.3000	6.2500	6.3000	-1.408%	11	36,764	-93.651%
2025-12-12	6.3300	6.3900	6.2800	6.3900	-4.911%	12	36,764	-93.740%
2025-12-11	6.7800	6.9200	6.7200	6.7200	-3.587%	31	36,764	-94.048%
2025-12-10	7.1800	7.1800	6.9000	6.9700	-9.008%	207	36,742	-94.261%
2025-12-09	8.2000	8.2000	7.6000	7.6600	-14.889%	9	36,542	-94.778%
2025-12-08	9.0000	9.0000	9.0000	9.0000	-2.386%	10	36,541	-95.556%
2025-12-05	8.8000	9.3000	8.8000	9.2200	+6.590%	311	36,541	-95.662%
2025-12-04	9.0000	9.3000	8.6200	8.6500	+16.892%	67	36,335	-95.376%
2025-12-03	7.5200	7.5200	7.4000	7.4000	-5.006%	4	36,365	-94.595%
2025-12-01	7.8900	8.1000	7.7500	7.7900	-3.827%	301	36,367	-94.865%
2025-11-28	7.6700	8.3500	7.6700	8.1000	+8.579%	111	36,377	-95.062%
2025-11-26	7.7500	7.7500	7.2300	7.4600	-3.243%	209	36,200	-94.638%
2025-11-25	7.2300	7.8000	6.9000	7.7100	+35.026%	35,034	36,200	-94.812%
2025-11-24	5.9400	5.9500	5.7100	5.7100	+14.889%	201	1,597	-92.995%
2025-11-21	5.2000	5.2000	4.9700	4.9700	-24.238%	12	1,397	-91.952%
2025-11-19	6.4500	6.5600	6.4400	6.5600	-3.529%	300	1,397	-93.902%
2025-11-18	6.3600	6.8000	6.3600	6.8000	-5.160%	20	1,097	-94.118%
2025-11-17	7.5200	7.5200	7.1700	7.1700	-3.108%	6	1,092	-94.421%
2025-11-14	7.4500	7.4500	7.4000	7.4000	-3.268%	11	1,088	-94.595%
2025-11-12	8.4500	8.4500	7.6500	7.6500	-20.725%	6	1,088	-94.771%
2025-11-10	9.6500	9.6500	9.6500	9.6500	+15.569%	1	1,088	-95.855%
2025-11-07	7.6000	8.3500	7.6000	8.3500	+3.086%	25	1,088	-95.210%
2025-11-06	9.3400	9.5600	8.1000	8.1000	-15.094%	544	1,071	-95.062%
2025-11-05	9.0700	9.5400	9.0700	9.5400	-2.851%	102	570	-95.807%
2025-11-03	11.0400	11.0400	9.8200	9.8200	-5.486%	405	78	-95.927%
2025-10-31	10.6000	10.6000	10.0500	10.3900	-0.574%	9	78	-96.150%
2025-10-30	10.6200	11.5900	9.5000	10.4500	-22.015%	8	77	-96.172%
2025-10-23	13.4000	13.4000	13.4000	13.4000	+1.746%	18	74	-97.015%
2025-10-22	13.1700	13.1700	13.1700	13.1700	+6.210%	1	59	-96.963%
2025-10-17	12.4000	12.4000	12.4000	12.4000	-6.415%	1	60	-96.774%
2025-10-15	13.0000	13.2500	13.0000	13.2500	+5.159%	2	59	-96.981%
2025-10-13	12.6000	12.6000	12.6000	12.6000	-1.639%	1	58	-96.825%
2025-10-08	12.8400	12.8400	12.8100	12.8100	+4.146%	2	59	-96.877%
2025-10-06	12.3000	12.3000	12.3000	12.3000	-1.600%	1	58	-96.748%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+12.613%	1	58	-96.800%
2025-10-01	11.3800	11.3800	11.1000	11.1000	-7.731%	3	57	-96.396%
2025-09-30	12.0300	12.0300	12.0300	12.0300	-9.888%	20	55	-96.675%
2025-09-29	13.3500	13.3500	13.3500	13.3500	+2.692%	1	65	-97.004%
2025-09-26	13.0000	13.0000	13.0000	13.0000	-14.361%	2	65	-96.923%
2025-09-24	15.5000	15.5000	15.1800	15.1800	-12.000%	4	63	-97.365%
2025-09-19	18.0000	18.0000	17.2500	17.2500	-9.922%	2	60	-97.681%
2025-09-18	19.1500	19.1500	19.1500	19.1500	+36.202%	1	60	-97.911%
2025-09-12	14.0600	14.0600	14.0600	14.0600	-8.701%	1	60	-97.155%
2025-08-19	15.4000	15.4000	15.4000	15.4000	-21.026%	1	60	-97.403%
2025-08-15	19.5000	19.5000	19.5000	19.5000	+7.084%	2	61	-97.949%
2025-07-31	18.2100	18.2100	18.2100	18.2100	+42.488%	20	61	-97.803%
2025-07-25	12.7800	12.7800	12.7800	12.7800	-18.599%	1	45	-96.870%
2025-07-10	15.7000	15.7000	15.7000	15.7000	-8.880%	1	45	-97.452%
2025-07-09	17.2300	17.2300	17.2300	17.2300	-9.316%	1	45	-97.678%
2025-06-27	19.0000	19.0000	19.0000	19.0000	+7.042%	1	45	-97.895%
2025-06-26	17.7500	17.7500	17.7500	17.7500	+11.635%	1	46	-97.746%
2025-06-25	15.9000	15.9000	15.9000	15.9000	-1.852%	2	47	-97.484%
2025-06-24	16.2000	16.2000	16.2000	16.2000	+1.250%	1	49	-97.531%
2025-06-18	16.0000	16.0000	16.0000	16.0000	-2.971%	1	49	-97.500%
2025-06-16	16.4900	16.4900	16.4900	16.4900	-4.128%	1	49	-97.574%
2025-06-10	17.3500	17.3500	17.1000	17.2000	+3.179%	3	48	-97.674%
2025-06-09	16.6700	16.6700	16.6700	16.6700	-0.359%	1	49	-97.600%
2025-06-05	16.7300	16.7300	16.7300	16.7300	+6.901%	1	48	-97.609%
2025-06-04	15.6500	15.6500	15.6500	15.6500	+25.703%	1	49	-97.444%
2025-05-28	12.4500	12.4500	12.4500	12.4500	-4.231%	1	49	-96.787%
2025-05-15	13.3000	13.3000	13.0000	13.0000	-2.622%	2	50	-96.923%
2025-05-14	13.3500	13.3500	13.3500	13.3500	-0.373%	1	49	-97.004%
2025-05-13	13.4000	13.4000	13.4000	13.4000	+17.441%	1	48	-97.015%
2025-05-12	9.2000	11.4100	9.2000	11.4100	+42.625%	2	48	-96.494%
2025-05-09	8.0000	8.0000	8.0000	8.0000	+150.000%	2	48	-95.000%
2025-04-21	3.2400	3.2400	3.1500	3.2000	-13.514%	9	48	-87.500%
2025-04-15	4.0100	4.0100	3.7000	3.7000	-44.776%	2	47	-89.189%
2025-04-09	6.7000	6.7000	6.7000	6.7000	+28.846%	1	48	-94.030%
2025-04-07	5.1600	5.2500	5.1600	5.2000	+4.839%	29	48	-92.308%
2025-04-04	4.9600	4.9600	4.9600	4.9600	-73.561%	4	23	-91.935%
2025-03-05	18.7600	18.7600	18.7600	18.7600	+4.922%	1	23	-97.868%
2025-02-25	20.0000	20.0000	17.8800	17.8800	-24.874%	8	17	-97.763%
2025-02-21	25.5100	25.5100	23.8000	23.8000	-14.388%	4	17	-98.319%
2025-02-19	27.8500	27.8500	27.8000	27.8000	-3.773%	2	15	-98.561%
2025-02-18	30.0000	30.0000	28.6500	28.8900	-0.688%	5	14	-98.615%
2025-02-12	29.0900	29.0900	29.0900	29.0900	-2.936%	1	11	-98.625%
2025-02-11	29.6500	29.9700	29.3600	29.9700	+1.284%	12	10	-98.665%
2025-02-10	30.5900	30.5900	29.5900	29.5900	-1.531%	5	5	-98.648%
2025-02-07	30.3600	30.5700	29.9500	30.0500	+16.699%	12	4	-98.669%
2025-02-04	25.7500	25.7500	25.7500	25.7500	-5.505%	1	2	-98.447%
2025-02-03	27.2500	27.2500	27.2500	27.2500	+5.743%	1	2	-98.532%
2025-01-31	26.4500	26.4500	25.5000	25.7700	0.000%	8	2	-98.448%