Dark

META20261218C1400
META Dec 18 2026 1400.00 Call (META261218C01400000)
option OPRA

EOD

Sep 11, 2026

0.1800-40.000%(-0.1200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0800	0.2700	0.0800	0.1800	-40.000%	14	2,515	0.000%
2026-09-09	0.3000	0.3000	0.3000	0.3000	+87.500%	4	2,518	-40.000%
2026-09-08	0.1600	0.1600	0.1600	0.1600	+23.077%	1	2,518	+12.500%
2026-09-04	0.1300	0.1300	0.1300	0.1300	-18.750%	1	2,517	+38.462%
2026-09-03	0.1700	0.1700	0.1600	0.1600	+23.077%	9	2,517	+12.500%
2026-08-31	0.1500	0.1500	0.1300	0.1300	-38.095%	4	2,514	+38.462%
2026-08-24	0.2600	0.2700	0.2100	0.2100	+5.000%	6	2,514	-14.286%
2026-08-18	0.2300	0.2300	0.2000	0.2000	0.000%	33	2,517	-10.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-45.946%	2	2,516	-10.000%
2026-08-13	0.3700	0.3700	0.3700	0.3700	+48.000%	8	2,518	-51.351%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-26.471%	12	2,526	-28.000%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-17.073%	2	2,538	-47.059%
2026-08-06	0.4100	0.4100	0.4100	0.4100	-24.074%	2	2,538	-56.098%
2026-08-05	0.5000	0.5400	0.5000	0.5400	+22.727%	2	2,539	-66.667%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-10.204%	5	2,537	-59.091%
2026-08-03	0.4500	0.4900	0.4500	0.4900	+96.000%	58	2,537	-63.265%
2026-07-30	0.2000	0.3100	0.2000	0.2500	-45.652%	28	2,587	-28.000%
2026-07-28	0.4600	0.4600	0.4600	0.4600	-31.343%	1	2,586	-60.870%
2026-07-24	0.7500	0.7500	0.6700	0.6700	-21.176%	6	2,586	-73.134%
2026-07-23	0.8000	0.8500	0.7700	0.8500	-41.379%	33	2,581	-78.824%
2026-07-21	1.5000	1.5000	1.4500	1.4500	-2.685%	57	2,556	-87.586%
2026-07-20	1.5400	1.5500	1.4500	1.4900	-45.818%	2,017	2,536	-87.919%
2026-07-16	2.7500	2.7500	2.7500	2.7500	-9.836%	5	564	-93.455%
2026-07-15	2.9300	3.0500	2.9100	3.0500	-12.857%	142	564	-94.098%
2026-07-10	2.2000	3.5500	2.2000	3.5000	+204.348%	26	601	-94.857%
2026-07-02	1.1500	1.1500	1.1500	1.1500	+36.905%	1	602	-84.348%
2026-06-25	0.9500	0.9500	0.8400	0.8400	-42.466%	2	602	-78.571%
2026-06-16	1.4600	1.4600	1.4600	1.4600	+6.569%	1	602	-87.671%
2026-06-11	1.3200	1.3700	1.3200	1.3700	-8.667%	30	601	-86.861%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-6.250%	5	581	-88.000%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-25.234%	1	576	-88.750%
2026-06-03	2.1600	2.1600	2.1400	2.1400	+45.578%	150	575	-91.589%
2026-05-27	1.0700	1.5200	1.0700	1.4700	+21.488%	43	432	-87.755%
2026-05-26	1.2100	1.2100	1.2100	1.2100	+7.080%	1	389	-85.124%
2026-05-22	1.2500	1.2500	1.1300	1.1300	+10.784%	2	389	-84.071%
2026-05-13	1.0200	1.0200	1.0200	1.0200	+9.677%	2	389	-82.353%
2026-05-11	0.9300	0.9300	0.9300	0.9300	-8.824%	5	391	-80.645%
2026-05-08	1.0200	1.0200	1.0200	1.0200	+10.870%	1	391	-82.353%
2026-05-05	0.9200	0.9200	0.9200	0.9200	-15.596%	10	390	-80.435%
2026-05-01	1.0900	1.0900	1.0900	1.0900	-0.909%	10	380	-83.486%
2026-04-30	1.1500	1.1500	1.1000	1.1000	-43.299%	22	380	-83.636%
2026-04-27	1.9400	1.9400	1.9400	1.9400	+0.518%	2	359	-90.722%
2026-04-24	1.5300	1.9300	1.4900	1.9300	-3.015%	4	359	-90.674%
2026-04-17	1.9900	1.9900	1.9900	1.9900	+12.429%	2	356	-90.955%
2026-04-15	1.7700	1.7700	1.7700	1.7700	+221.818%	2	358	-89.831%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-55.645%	1	358	-67.273%
2026-03-09	1.2400	1.2400	1.2400	1.2400	-36.735%	1	359	-85.484%
2026-02-19	1.9600	1.9600	1.9600	1.9600	-5.314%	10	359	-90.816%
2026-02-18	1.9000	2.0700	1.8700	2.0700	+12.500%	14	369	-91.304%
2026-02-17	1.8600	1.8600	1.8400	1.8400	-18.222%	18	372	-90.217%
2026-02-13	2.2500	2.2500	2.2500	2.2500	-17.582%	1	383	-92.000%
2026-02-11	2.7300	2.7300	2.7300	2.7300	+1.866%	1	383	-93.407%
2026-02-10	2.6800	2.6800	2.6800	2.6800	+9.388%	2	382	-93.284%
2026-02-09	2.4100	2.4500	2.4100	2.4500	-0.407%	3	384	-92.653%
2026-02-06	2.4500	2.4900	2.4500	2.4600	-6.464%	34	383	-92.683%
2026-02-05	2.6300	2.6300	2.6300	2.6300	-12.333%	10	353	-93.156%
2026-02-03	2.9900	3.0000	2.9900	3.0000	-17.355%	34	343	-94.000%
2026-02-02	3.6300	3.6300	3.6300	3.6300	-10.591%	31	343	-95.041%
2026-01-30	4.4500	4.4500	4.0600	4.0600	-21.923%	5	318	-95.567%
2026-01-29	5.8500	5.8500	4.2500	5.2000	+31.646%	96	323	-96.538%
2026-01-28	4.0500	4.0500	3.9400	3.9500	-10.633%	7	328	-95.443%
2026-01-27	4.3500	4.4200	4.3500	4.4200	-6.947%	11	325	-95.928%
2026-01-26	4.6000	4.8700	4.6000	4.7500	+18.750%	13	316	-96.211%
2026-01-23	3.7000	4.0000	3.7000	4.0000	+21.212%	7	313	-95.500%
2026-01-22	2.9600	3.3000	2.9600	3.3000	+77.419%	2	313	-94.545%
2026-01-20	1.8600	1.8600	1.8600	1.8600	-19.130%	1	312	-90.323%
2026-01-15	2.2300	2.4000	2.2300	2.3000	-12.214%	33	313	-92.174%
2026-01-13	2.6200	2.6200	2.6200	2.6200	-14.658%	2	305	-93.130%
2026-01-09	3.0700	3.0700	3.0700	3.0700	+2.676%	2	307	-94.137%
2026-01-08	2.9900	2.9900	2.9900	2.9900	-8.000%	8	305	-93.980%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-1.515%	1	297	-94.462%
2026-01-06	3.2000	3.3000	3.2000	3.3000	-8.587%	3	297	-94.545%
2026-01-05	3.4000	3.6100	3.4000	3.6100	+5.865%	16	295	-95.014%
2026-01-02	3.4400	3.4400	3.4100	3.4100	-7.838%	2	295	-94.721%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-6.329%	1	296	-95.135%
2025-12-30	4.0700	4.0700	3.9000	3.9500	+8.219%	14	296	-95.443%
2025-12-29	3.6500	3.6500	3.6500	3.6500	-10.976%	8	294	-95.068%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-4.651%	11	303	-95.610%
2025-12-23	4.3000	4.3000	4.3000	4.3000	-8.511%	1	303	-95.814%
2025-12-19	4.7000	4.7000	4.7000	4.7000	0.000%	1	302	-96.170%
2025-12-18	4.7000	4.7000	4.7000	4.7000	+6.818%	2	301	-96.170%
2025-12-16	4.2500	4.5600	4.2500	4.4000	-1.124%	5	301	-95.909%
2025-12-15	4.4500	4.4500	4.4500	4.4500	-4.301%	1	297	-95.955%
2025-12-12	4.6500	4.6500	4.6500	4.6500	-4.124%	1	297	-96.129%
2025-12-11	4.7900	4.8500	4.7900	4.8500	-5.642%	16	296	-96.289%
2025-12-10	5.1400	5.1400	5.1400	5.1400	-3.925%	2	287	-96.498%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-15.881%	1	287	-96.636%
2025-12-08	6.6000	6.6000	6.3500	6.3600	-5.075%	7	286	-97.170%
2025-12-05	6.2800	6.7500	6.2800	6.7000	+4.688%	6	285	-97.313%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+16.364%	1	282	-97.188%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-4.844%	1	283	-96.727%
2025-12-02	5.7500	5.7800	5.7500	5.7800	-0.687%	3	282	-96.886%
2025-12-01	5.8200	5.8200	5.8200	5.8200	-2.185%	1	281	-96.907%
2025-11-28	5.8700	5.9500	5.8700	5.9500	+6.250%	2	280	-96.975%
2025-11-26	5.3700	5.6000	5.3700	5.6000	+0.358%	6	274	-96.786%
2025-11-25	5.0500	5.5800	5.0500	5.5800	+28.276%	8	274	-96.774%
2025-11-24	3.8500	4.3500	3.8500	4.3500	-3.333%	2	268	-95.862%
2025-11-20	4.6500	4.7000	4.4500	4.5000	-23.077%	6	267	-96.000%
2025-11-17	5.8500	5.8500	5.8500	5.8500	+3.175%	2	268	-96.923%
2025-11-14	5.6000	5.6700	5.6000	5.6700	-2.241%	9	268	-96.825%
2025-11-13	6.1500	6.1700	5.7000	5.8000	-4.918%	4	271	-96.897%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-6.870%	1	269	-97.049%
2025-11-11	6.4500	6.5500	6.4500	6.5500	-7.092%	5	268	-97.252%
2025-11-10	7.0100	7.1200	6.8700	7.0500	+7.634%	12	271	-97.447%
2025-11-07	5.7300	6.5500	5.7300	6.5500	+2.344%	6	266	-97.252%
2025-11-06	7.2000	7.2000	6.4000	6.4000	-11.724%	12	267	-97.188%
2025-11-05	7.2500	7.3500	7.2500	7.2500	+12.403%	6	265	-97.517%
2025-11-04	6.9600	6.9600	6.4500	6.4500	-7.857%	53	260	-97.209%
2025-11-03	8.0000	8.0000	7.0000	7.0000	-7.895%	45	215	-97.429%
2025-10-31	7.6000	8.0500	7.6000	7.6000	+0.662%	31	215	-97.632%
2025-10-30	6.2900	8.2000	6.2900	7.5500	-35.745%	274	197	-97.616%
2025-10-29	11.7300	11.7500	11.7300	11.7500	+11.905%	5	122	-98.468%
2025-10-27	10.4000	10.5000	10.4000	10.5000	+13.514%	12	125	-98.286%
2025-10-24	9.2500	9.2500	9.2500	9.2500	0.000%	1	125	-98.054%
2025-10-23	9.2500	9.2500	9.2500	9.2500	-1.596%	4	124	-98.054%
2025-10-20	9.4000	9.4000	9.4000	9.4000	+5.618%	1	120	-98.085%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-5.117%	1	120	-97.978%
2025-10-14	9.2000	9.3800	9.2000	9.3800	-8.039%	2	119	-98.081%
2025-10-10	10.0500	10.2000	10.0500	10.2000	0.000%	3	119	-98.235%
2025-10-09	10.1500	10.2000	10.1500	10.2000	+10.870%	5	122	-98.235%
2025-10-08	9.0200	9.2000	9.0200	9.2000	+3.955%	2	121	-98.043%
2025-10-02	8.3500	8.8500	8.3500	8.8500	+12.025%	7	119	-97.966%
2025-10-01	7.8000	7.9200	7.5000	7.9000	-5.728%	7	125	-97.722%
2025-09-30	8.3800	8.4400	8.3800	8.3800	-7.403%	4	120	-97.852%
2025-09-29	9.0500	9.0500	9.0500	9.0500	+0.221%	1	117	-98.011%
2025-09-26	9.4200	9.4200	9.0300	9.0300	-14.650%	3	116	-98.007%
2025-09-25	10.5800	10.5800	10.5800	10.5800	-1.581%	1	114	-98.299%
2025-09-24	11.0500	11.0500	10.7500	10.7500	+1.703%	27	114	-98.326%
2025-09-23	10.5700	10.5700	10.5700	10.5700	+12.089%	1	132	-98.297%
2025-09-09	9.4300	9.4300	9.4300	9.4300	+3.060%	2	132	-98.091%
2025-09-08	9.1500	9.1500	9.1500	9.1500	+8.929%	6	132	-98.033%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+12.000%	1	132	-97.857%
2025-09-03	7.6500	7.6500	7.5000	7.5000	-1.316%	2	133	-97.600%
2025-09-02	7.7000	7.7000	7.6000	7.6000	-5.590%	2	132	-97.632%
2025-08-29	8.3500	8.3500	8.0500	8.0500	-41.455%	4	129	-97.764%
2025-08-15	13.7500	13.7500	13.7500	13.7500	-4.114%	2	129	-98.691%
2025-08-12	14.3400	14.3400	14.2900	14.3400	+4.064%	27	129	-98.745%
2025-08-05	13.7800	13.7800	13.7800	13.7800	+21.947%	4	129	-98.694%
2025-08-01	11.3000	11.3000	11.3000	11.3000	-16.605%	1	129	-98.407%
2025-07-31	12.5000	13.5500	12.5000	13.5500	+56.647%	4	129	-98.672%
2025-07-23	8.6500	8.6500	8.6500	8.6500	-7.487%	1	131	-97.919%
2025-07-21	9.7200	9.7200	9.3500	9.3500	+3.889%	2	132	-98.075%
2025-07-18	8.3000	9.0000	8.3000	9.0000	+0.784%	3	133	-98.000%
2025-07-17	8.9300	8.9300	8.9300	8.9300	-2.404%	1	132	-97.984%
2025-07-16	9.4300	9.4300	9.1500	9.1500	-10.557%	2	132	-98.033%
2025-07-15	10.2300	10.2300	10.2300	10.2300	-15.455%	25	131	-98.240%
2025-07-09	12.4700	12.4700	12.1000	12.1000	-17.687%	11	106	-98.512%
2025-06-30	15.0800	15.0800	14.7000	14.7000	+15.294%	11	109	-98.776%
2025-06-26	12.7500	12.7500	12.7500	12.7500	+19.718%	1	98	-98.588%
2025-06-23	10.7200	10.7500	10.6500	10.6500	+6.500%	28	98	-98.310%
2025-06-20	10.6300	10.7900	10.0000	10.0000	-16.805%	8	80	-98.200%
2025-06-16	12.0200	12.0200	12.0200	12.0200	+3.889%	1	79	-98.502%
2025-06-13	11.5700	11.5700	11.5700	11.5700	-1.280%	10	79	-98.444%
2025-06-12	11.7500	11.7500	11.7200	11.7200	-3.060%	6	79	-98.464%
2025-06-11	11.9700	12.0900	11.9700	12.0900	-2.500%	2	74	-98.511%
2025-06-10	12.3700	12.4700	12.3000	12.4000	+1.639%	4	73	-98.548%
2025-06-09	12.9000	13.0500	12.1000	12.2000	-7.224%	6	73	-98.525%
2025-06-06	13.0500	13.1500	13.0500	13.1500	+25.238%	26	75	-98.631%
2025-06-04	10.5000	10.5000	10.5000	10.5000	+4.478%	1	78	-98.286%
2025-06-03	10.2500	10.2500	10.0500	10.0500	-1.083%	3	78	-98.209%
2025-06-02	10.1600	10.1600	10.1600	10.1600	+25.432%	1	77	-98.228%
2025-05-30	7.9000	8.1000	7.9000	8.1000	-8.989%	4	77	-97.778%
2025-05-28	8.8000	8.9000	8.7500	8.9000	+6.587%	3	75	-97.978%
2025-05-21	8.3500	8.3500	8.3500	8.3500	+5.696%	1	76	-97.844%
2025-05-20	7.9000	7.9000	7.9000	7.9000	-13.187%	10	77	-97.722%
2025-05-15	9.1000	9.1000	9.1000	9.1000	+57.712%	1	72	-98.022%
2025-05-09	5.7700	5.7700	5.7700	5.7700	-9.844%	66	73	-96.880%
2025-05-08	6.4000	6.4000	6.4000	6.4000	+178.261%	5	106	-97.188%
2025-04-22	2.3000	2.3000	2.3000	2.3000	-5.738%	1	111	-92.174%
2025-04-16	2.5500	2.5500	2.4400	2.4400	-27.164%	11	110	-92.623%
2025-04-14	3.3500	3.3500	3.3500	3.3500	-2.899%	1	99	-94.627%
2025-04-11	3.4500	3.4500	3.4500	3.4500	-35.514%	2	98	-94.783%
2025-04-09	5.3500	5.3500	5.3500	5.3500	+43.432%	33	97	-96.636%
2025-04-08	3.7300	3.7300	3.7300	3.7300	-10.120%	2	64	-95.174%
2025-04-07	4.1500	4.1500	4.1500	4.1500	+22.059%	1	62	-95.663%
2025-04-04	4.1000	4.1000	3.4000	3.4000	-43.333%	6	61	-94.706%
2025-03-31	6.0000	6.0000	6.0000	6.0000	-13.669%	1	59	-97.000%
2025-03-28	6.9500	6.9500	6.9500	6.9500	-27.755%	2	58	-97.410%
2025-03-25	9.7800	9.7800	9.6200	9.6200	+5.252%	7	57	-98.129%
2025-03-24	9.1600	9.1700	9.1300	9.1400	+1.218%	19	57	-98.031%
2025-03-20	9.0200	9.0300	9.0000	9.0300	+25.417%	18	57	-98.007%
2025-03-18	7.2000	7.2000	7.2000	7.2000	-16.279%	1	57	-97.500%
2025-03-17	8.6000	8.6000	8.6000	8.6000	-10.881%	44	56	-97.907%
2025-03-13	9.5000	9.6500	9.5000	9.6500	-17.802%	2	10	-98.135%
2025-03-07	11.7400	11.7400	11.7400	11.7400	-0.508%	2	10	-98.467%
2025-03-06	12.9500	12.9500	11.8000	11.8000	-5.221%	2	9	-98.475%
2025-03-04	13.5000	13.5000	12.2500	12.4500	-19.156%	4	9	-98.554%
2025-02-28	15.4000	15.4000	15.4000	15.4000	-1.597%	2	7	-98.831%
2025-02-24	15.5000	15.6500	15.2500	15.6500	-23.659%	4	6	-98.850%
2025-02-19	20.1400	20.5000	20.1400	20.5000	0.000%	2	2	-99.122%