Dark

META20261218C1420
META Dec 18 2026 1420.00 Call (META261218C01420000)
option OPRA

EOD

Sep 11, 2026

0.1800+5.882%(+0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1600	0.2300	0.1500	0.1800	+5.882%	18	816	0.000%
2026-09-03	0.1700	0.1700	0.1700	0.1700	+6.250%	2	832	+5.882%
2026-08-28	0.1500	0.1600	0.1500	0.1600	-23.810%	2	834	+12.500%
2026-08-24	0.2400	0.2500	0.2100	0.2100	-19.231%	10	832	-14.286%
2026-08-13	0.2600	0.2600	0.2600	0.2600	-48.000%	1	832	-30.769%
2026-08-06	0.5000	0.5000	0.5000	0.5000	-66.667%	9	831	-64.000%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-50.000%	1	822	-88.000%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-4.762%	7	821	-94.000%
2026-07-10	3.0000	3.2500	2.9400	3.1500	+253.933%	66	814	-94.286%
2026-06-29	0.8900	0.8900	0.8900	0.8900	-38.194%	1	832	-79.775%
2026-06-08	1.4400	1.4400	1.4400	1.4400	-28.000%	20	831	-87.500%
2026-06-03	1.9900	2.0000	1.9900	2.0000	+11.111%	28	841	-91.000%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+80.000%	20	855	-90.000%
2026-05-21	1.0000	1.0000	1.0000	1.0000	0.000%	4	855	-82.000%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-41.176%	2	859	-82.000%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+10.390%	8	859	-89.412%
2026-04-22	1.5400	1.5400	1.5400	1.5400	-1.911%	1	852	-88.312%
2026-04-20	1.5700	1.5700	1.5700	1.5700	-12.778%	1	852	-88.535%
2026-04-17	1.8000	1.8000	1.8000	1.8000	+8.434%	100	853	-90.000%
2026-04-15	1.6600	1.6600	1.6600	1.6600	+19.424%	1	893	-89.157%
2026-04-14	1.3900	1.3900	1.3900	1.3900	+139.655%	1	894	-87.050%
2026-04-06	0.5800	0.5800	0.5800	0.5800	-10.769%	6	893	-68.966%
2026-04-01	0.6500	0.6500	0.6500	0.6500	+3.175%	5	899	-72.308%
2026-03-31	0.6300	0.6300	0.6300	0.6300	-7.353%	1	894	-71.429%
2026-03-26	0.6800	0.6800	0.6800	0.6800	-15.000%	10	893	-73.529%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-2.439%	200	893	-77.500%
2026-03-19	0.8200	0.8200	0.8200	0.8200	-24.074%	1	693	-78.049%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-0.917%	1	693	-83.333%
2026-03-09	1.0900	1.0900	1.0900	1.0900	-31.013%	9	693	-83.486%
2026-03-02	1.5700	1.5900	1.5600	1.5800	-28.829%	24	700	-88.608%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-12.941%	1	700	-91.892%
2026-02-04	2.5500	2.5500	2.5500	2.5500	-33.594%	40	700	-92.941%
2026-01-30	3.8400	3.8400	3.8400	3.8400	-16.522%	1	660	-95.313%
2026-01-29	4.6000	4.6000	4.6000	4.6000	+1.322%	1	661	-96.087%
2026-01-26	4.5000	4.5400	4.5000	4.5400	+19.160%	2	661	-96.035%
2026-01-23	3.7800	3.8100	3.7800	3.8100	+39.560%	2	659	-95.276%
2026-01-22	2.3900	2.7300	2.3900	2.7300	+42.932%	3	657	-93.407%
2026-01-20	1.9100	1.9100	1.9100	1.9100	-12.385%	1	656	-90.576%
2026-01-15	2.1800	2.1800	2.1800	2.1800	-22.143%	10	656	-91.743%
2026-01-08	2.7400	2.8000	2.7400	2.8000	-10.543%	2	656	-93.571%
2026-01-02	3.1300	3.1300	3.1300	3.1300	-9.798%	1	654	-94.249%
2025-12-31	3.4700	3.4700	3.4700	3.4700	-5.450%	2	656	-94.813%
2025-12-30	3.6700	3.6700	3.6700	3.6700	+6.377%	2	656	-95.095%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-10.622%	32	658	-94.783%
2025-12-24	3.8600	3.8600	3.8600	3.8600	-5.854%	6	691	-95.337%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-11.828%	1	691	-95.610%
2025-12-18	4.6500	4.6500	4.6500	4.6500	+4.494%	11	692	-96.129%
2025-12-17	4.4500	4.4500	4.4500	4.4500	+4.215%	1	695	-95.955%
2025-12-12	4.2500	4.2700	4.2500	4.2700	-27.504%	17	696	-95.785%
2025-12-04	6.1500	6.1500	5.8900	5.8900	+7.091%	27	683	-96.944%
2025-12-01	5.5000	5.5000	5.5000	5.5000	-0.901%	1	683	-96.727%
2025-11-28	5.5500	5.5500	5.5500	5.5500	+7.767%	3	684	-96.757%
2025-11-26	5.1300	5.1500	5.1200	5.1500	-2.647%	10	696	-96.505%
2025-11-25	5.1500	5.2900	5.1500	5.2900	+27.470%	3	696	-96.597%
2025-11-24	4.0500	4.2000	4.0500	4.1500	+18.911%	31	693	-95.663%
2025-11-21	3.4800	3.4900	3.4800	3.4900	-18.837%	2	697	-94.842%
2025-11-20	4.4300	4.4500	4.2200	4.3000	-2.935%	9	696	-95.814%
2025-11-19	4.6700	4.6800	4.4300	4.4300	-19.746%	36	694	-95.937%
2025-11-17	5.2900	5.5200	5.2900	5.5200	+4.744%	3	659	-96.739%
2025-11-14	5.3300	5.3300	5.2700	5.2700	-4.356%	3	656	-96.584%
2025-11-13	5.8000	5.8000	5.5100	5.5100	+0.731%	4	654	-96.733%
2025-11-12	5.9500	6.0000	5.4700	5.4700	-12.480%	17	651	-96.709%
2025-11-11	6.1900	6.2500	6.1900	6.2500	-3.549%	11	642	-97.120%
2025-11-10	6.4800	6.4800	6.4800	6.4800	+4.516%	1	642	-97.222%
2025-11-07	5.6500	6.2000	5.6500	6.2000	-0.322%	15	643	-97.097%
2025-11-06	6.4500	6.4500	5.9500	6.2200	-8.529%	8	629	-97.106%
2025-11-05	6.6700	7.0000	6.6700	6.8000	+10.032%	12	624	-97.353%
2025-11-04	6.5000	6.5000	6.1800	6.1800	-10.823%	3	622	-97.087%
2025-11-03	7.5000	7.5500	6.9300	6.9300	-6.855%	15	612	-97.403%
2025-10-31	7.6500	7.6500	7.3000	7.4400	-4.000%	9	612	-97.581%
2025-10-30	5.6500	7.7500	5.6500	7.7500	-33.190%	361	615	-97.677%
2025-10-29	11.1000	11.6000	11.0000	11.6000	+9.434%	8	744	-98.448%
2025-10-28	10.2000	10.6000	10.2000	10.6000	+9.845%	4	744	-98.302%
2025-10-27	9.6500	9.6500	9.6500	9.6500	+10.792%	1	745	-98.135%
2025-10-23	8.7100	8.7100	8.7100	8.7100	-1.914%	1	745	-97.933%
2025-10-21	8.8800	8.8800	8.8800	8.8800	+4.471%	1	744	-97.973%
2025-10-16	8.7500	8.7500	8.5000	8.5000	0.000%	2	743	-97.882%
2025-10-13	8.2000	8.5000	8.2000	8.5000	-11.458%	3	742	-97.882%
2025-10-10	9.2500	9.6000	9.2500	9.6000	+4.348%	4	741	-98.125%
2025-10-09	9.1000	9.2000	8.8000	9.2000	+5.143%	4	740	-98.043%
2025-10-08	8.5900	8.7500	8.5900	8.7500	0.000%	2	738	-97.943%
2025-10-07	8.6500	8.7500	8.6500	8.7500	+12.903%	2	736	-97.943%
2025-10-03	7.7500	7.7500	7.7500	7.7500	+4.730%	1	736	-97.677%
2025-10-01	7.1500	7.4000	7.1500	7.4000	-7.500%	3	735	-97.568%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-4.762%	1	733	-97.750%
2025-09-29	8.4000	8.4000	8.4000	8.4000	-0.592%	1	732	-97.857%
2025-09-26	8.6700	8.7000	8.4500	8.4500	-10.677%	10	731	-97.870%
2025-09-25	9.6000	9.9700	9.4600	9.4600	-6.058%	13	726	-98.097%
2025-09-24	10.1000	10.1000	10.0700	10.0700	+1.206%	9	714	-98.213%
2025-09-23	10.9700	10.9700	9.9000	9.9500	-7.870%	9	705	-98.191%
2025-09-22	11.1500	11.1500	10.8000	10.8000	-2.703%	4	699	-98.333%
2025-09-19	11.2200	11.3000	11.1000	11.1000	-8.567%	6	695	-98.378%
2025-09-18	12.2800	12.4400	12.1400	12.1400	+8.393%	3	691	-98.517%
2025-09-16	11.4000	11.4000	11.0000	11.2000	+40.000%	16	692	-98.393%
2025-09-12	8.0700	8.0700	8.0000	8.0000	-3.614%	2	700	-97.750%
2025-09-11	8.2200	8.3000	8.0500	8.3000	-0.599%	11	698	-97.831%
2025-09-10	8.3000	8.6500	8.3000	8.3500	-6.704%	7	689	-97.844%
2025-09-09	8.3200	8.9500	8.3000	8.9500	+7.186%	41	686	-97.989%
2025-09-08	8.3500	8.3500	8.3500	8.3500	+8.442%	1	708	-97.844%
2025-09-05	7.6000	7.8600	7.6000	7.7000	+2.258%	3	707	-97.662%
2025-09-04	7.9000	7.9000	7.5200	7.5300	+9.130%	8	705	-97.610%
2025-09-03	6.9000	6.9000	6.9000	6.9000	-4.167%	22	699	-97.391%
2025-09-02	7.2000	7.2000	7.2000	7.2000	-13.462%	1	688	-97.500%
2025-08-28	8.2200	8.4500	8.2200	8.3200	-2.690%	6	687	-97.837%
2025-08-27	8.7000	8.7800	8.3000	8.5500	-3.390%	8	685	-97.895%
2025-08-26	8.8500	8.8500	8.8500	8.8500	-4.013%	2	683	-97.966%
2025-08-25	9.4500	9.4500	9.1500	9.2200	+0.217%	3	683	-98.048%
2025-08-22	8.8500	9.2000	8.8500	9.2000	+6.977%	29	681	-98.043%
2025-08-21	8.6000	8.6000	8.6000	8.6000	-6.318%	14	657	-97.907%
2025-08-20	8.8500	9.1800	8.6000	9.1800	-5.846%	3	667	-98.039%
2025-08-19	10.8500	10.8500	9.7500	9.7500	-13.717%	4	665	-98.154%
2025-08-18	11.1000	11.3000	11.1000	11.3000	-6.612%	4	664	-98.407%
2025-08-04	12.1000	12.1000	12.1000	12.1000	+0.166%	1	661	-98.512%
2025-07-31	11.8000	12.7000	11.8000	12.0800	+53.885%	16	661	-98.510%
2025-07-29	8.0000	8.0000	7.8500	7.8500	-3.799%	12	651	-97.707%
2025-07-22	8.1800	8.1800	8.1600	8.1600	-6.207%	5	651	-97.794%
2025-07-21	9.0000	9.0000	8.5500	8.7000	+4.819%	7	651	-97.931%
2025-07-18	8.3000	8.3000	8.3000	8.3000	-15.822%	1	646	-97.831%
2025-07-15	9.8600	9.8600	9.8600	9.8600	-17.833%	1	645	-98.174%
2025-07-03	12.0000	12.0000	12.0000	12.0000	+9.589%	1	644	-98.500%
2025-07-02	10.9500	10.9500	10.9500	10.9500	-17.978%	1	644	-98.356%
2025-06-30	13.3500	13.3500	13.3500	13.3500	+15.086%	1	644	-98.652%
2025-06-10	11.6500	11.7400	11.4700	11.6000	+0.870%	4	645	-98.448%
2025-06-09	12.1800	12.2500	11.4100	11.5000	-1.709%	8	645	-98.435%
2025-06-06	11.6100	11.7000	11.6100	11.7000	+1.651%	4	645	-98.462%
2025-06-05	11.5100	11.5100	11.5100	11.5100	+4.163%	1	645	-98.436%
2025-06-04	10.2000	11.0500	10.2000	11.0500	+40.407%	2	644	-98.371%
2025-05-29	7.8700	7.8700	7.8700	7.8700	-0.380%	2	644	-97.713%
2025-05-27	7.9000	7.9000	7.9000	7.9000	-15.054%	10	642	-97.722%
2025-05-14	9.3000	9.3000	9.3000	9.3000	+52.709%	9	636	-98.065%
2025-05-12	6.0900	6.0900	6.0900	6.0900	-0.653%	1	642	-97.044%
2025-05-08	6.0500	6.1300	6.0500	6.1300	+13.100%	2	642	-97.064%
2025-05-06	5.4700	5.4700	5.4200	5.4200	+40.779%	40	641	-96.679%
2025-04-30	3.6000	3.8500	3.6000	3.8500	-1.028%	12	646	-95.325%
2025-04-29	3.8600	3.8900	3.8500	3.8900	+36.972%	3	636	-95.373%
2025-04-24	2.7900	2.8400	2.7900	2.8400	-0.351%	2	636	-93.662%
2025-04-23	2.8500	2.9000	2.8100	2.8500	-5.629%	16	636	-93.684%
2025-04-14	3.4000	3.4000	3.0200	3.0200	-3.205%	3	638	-94.040%
2025-04-11	3.1200	3.1200	3.1000	3.1200	-24.819%	6	636	-94.231%
2025-04-10	4.1500	4.1500	4.1500	4.1500	-17.659%	1	635	-95.663%
2025-04-09	5.0400	5.0400	5.0400	5.0400	+44.828%	40	635	-96.429%
2025-04-04	3.4800	3.4800	3.4800	3.4800	-28.247%	2	595	-94.828%
2025-04-03	4.7400	4.8500	4.6500	4.8500	-43.931%	86	594	-96.289%
2025-03-14	9.2000	9.2000	8.6500	8.6500	0.000%	8	519	-97.919%
2025-03-13	8.8000	8.8000	8.6500	8.6500	-15.196%	3	520	-97.919%
2025-03-11	10.5000	10.5000	10.2000	10.2000	+8.511%	2	520	-98.235%
2025-03-10	9.5000	10.0800	9.4000	9.4000	-15.695%	11	518	-98.085%
2025-03-07	10.6800	11.1500	9.6500	11.1500	-9.717%	6	517	-98.386%
2025-03-05	12.4000	12.4000	12.3500	12.3500	+4.219%	2	516	-98.543%
2025-03-04	11.9500	11.9500	11.8400	11.8500	-19.932%	12	517	-98.481%
2025-03-03	16.2000	16.2500	14.8000	14.8000	+11.698%	12	522	-98.784%
2025-02-25	13.2500	13.2500	13.2500	13.2500	-22.965%	2	518	-98.642%
2025-02-21	17.2000	17.2000	17.2000	17.2000	-7.775%	4	518	-98.953%
2025-02-20	18.7500	18.8500	18.6500	18.6500	-10.979%	6	517	-99.035%
2025-02-18	21.6500	21.6500	20.9500	20.9500	-14.104%	3	514	-99.141%
2025-02-14	24.6000	24.7500	23.7200	24.3900	+13.706%	1,020	9	-99.262%
2025-02-13	21.5500	21.6000	21.4500	21.4500	+0.894%	10	4	-99.161%
2025-02-11	21.2800	21.2800	21.2400	21.2600	0.000%	8	4	-99.153%