Dark

META20261218C1480
META Dec 18 2026 1480.00 Call (META261218C01480000)
option OPRA

EOD

Sep 17, 2026

0.0600-62.500%(-0.1000)674

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.1000	0.0600	0.0600	-62.500%	674	2,047	0.000%
2026-09-16	0.1600	0.1600	0.1600	0.1600	+23.077%	10	1,670	-62.500%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+18.182%	2	1,670	-53.846%
2026-09-14	0.1200	0.1200	0.1100	0.1100	-15.385%	46	1,668	-45.455%
2026-09-11	0.1300	0.1300	0.1100	0.1300	-23.529%	187	1,622	-53.846%
2026-09-10	0.1600	0.1800	0.1500	0.1700	-5.556%	48	1,752	-64.706%
2026-09-09	0.1800	0.2300	0.1500	0.1800	+20.000%	933	1,704	-66.667%
2026-09-08	0.1100	0.1500	0.1100	0.1500	+25.000%	51	2,380	-60.000%
2026-09-04	0.1400	0.1400	0.1200	0.1200	0.000%	3	2,395	-50.000%
2026-09-03	0.1300	0.1300	0.1200	0.1200	+20.000%	12	2,395	-50.000%
2026-09-02	0.1400	0.1500	0.1000	0.1000	-9.091%	162	2,407	-40.000%
2026-09-01	0.1000	0.1100	0.1000	0.1100	-15.385%	130	2,268	-45.455%
2026-08-31	0.1300	0.1300	0.1300	0.1300	+18.182%	70	2,178	-53.846%
2026-08-28	0.1100	0.1100	0.1100	0.1100	-38.889%	2	2,108	-45.455%
2026-08-26	0.2000	0.2000	0.1800	0.1800	+5.882%	12	2,108	-66.667%
2026-08-25	0.1600	0.1700	0.1600	0.1700	0.000%	301	2,105	-64.706%
2026-08-24	0.1700	0.1700	0.1700	0.1700	+21.429%	5	1,805	-64.706%
2026-08-20	0.0500	0.1400	0.0500	0.1400	-26.316%	11	1,800	-57.143%
2026-08-19	0.1800	0.2000	0.1800	0.1900	-20.833%	120	1,790	-68.421%
2026-08-18	0.2400	0.2400	0.2400	0.2400	+33.333%	1	1,670	-75.000%
2026-08-17	0.1700	0.2000	0.1600	0.1800	-10.000%	281	1,670	-66.667%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,390	-70.000%
2026-08-11	0.2600	0.2600	0.2600	0.2600	+30.000%	2	1,390	-76.923%
2026-08-10	0.2400	0.2400	0.2000	0.2000	-20.000%	13	1,390	-70.000%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-16.667%	10	1,391	-76.000%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-25.000%	18	1,391	-80.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,373	-85.000%
2026-08-04	0.4000	0.4000	0.3100	0.3300	-8.333%	71	1,373	-81.818%
2026-08-03	0.3500	0.3600	0.3500	0.3600	+20.000%	2	1,333	-83.333%
2026-07-31	0.5200	0.5200	0.2700	0.3000	+11.111%	97	1,331	-80.000%
2026-07-30	0.2600	0.3100	0.1900	0.2700	-40.000%	280	1,271	-77.778%
2026-07-29	0.4000	0.4500	0.3800	0.4500	+36.364%	88	1,118	-86.667%
2026-07-28	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,120	-81.818%
2026-07-27	0.5000	0.5000	0.3000	0.3200	-33.333%	75	1,120	-81.250%
2026-07-24	0.5000	0.5000	0.4200	0.4800	-22.581%	18	1,088	-87.500%
2026-07-23	0.6200	0.6200	0.6200	0.6200	-29.545%	1	1,073	-90.323%
2026-07-22	0.8800	0.8800	0.8800	0.8800	-7.368%	40	1,072	-93.182%
2026-07-21	1.0800	1.0800	0.9300	0.9500	-40.994%	58	1,037	-93.684%
2026-07-17	1.3700	1.6500	1.2500	1.6100	-28.444%	47	1,031	-96.273%
2026-07-16	2.3000	2.3000	2.2500	2.2500	+2.273%	15	1,008	-97.333%
2026-07-15	2.1800	2.4600	2.0200	2.2000	+5.263%	16	993	-97.273%
2026-07-14	2.1000	2.1000	2.0700	2.0900	-5.856%	7	990	-97.129%
2026-07-13	2.1800	2.2200	2.1800	2.2200	-12.941%	2	988	-97.297%
2026-07-10	2.0500	2.8800	2.0500	2.5500	+57.407%	100	987	-97.647%
2026-07-09	1.0500	1.6500	1.0500	1.6200	+48.624%	318	938	-96.296%
2026-07-08	1.1200	1.1200	1.0200	1.0900	+11.224%	51	952	-94.495%
2026-07-02	0.9200	0.9800	0.9200	0.9800	-22.222%	3	906	-93.878%
2026-07-01	1.1900	1.3300	1.1500	1.2600	+80.000%	15	906	-95.238%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-6.667%	1	900	-91.429%
2026-06-29	0.7700	0.7700	0.7400	0.7500	0.000%	12	900	-92.000%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-6.250%	2	900	-92.000%
2026-06-24	0.8800	0.8800	0.8000	0.8000	-15.789%	12	900	-92.500%
2026-06-22	1.0500	1.0500	0.9500	0.9500	-14.414%	26	909	-93.684%
2026-06-17	1.1100	1.1100	1.1100	1.1100	-15.909%	10	904	-94.595%
2026-06-15	1.3400	1.3400	1.3200	1.3200	+21.101%	13	904	-95.455%
2026-06-12	1.2000	1.2800	1.0900	1.0900	-0.909%	21	905	-94.495%
2026-06-11	1.0900	1.1000	1.0400	1.1000	-1.786%	73	895	-94.545%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-9.677%	1	893	-94.643%
2026-06-09	1.4100	1.4100	1.2400	1.2400	+4.202%	10	892	-95.161%
2026-06-08	1.4000	1.4000	1.1900	1.1900	+14.423%	16	894	-94.958%
2026-06-05	1.7400	1.7400	1.0400	1.0400	-42.222%	6	899	-94.231%
2026-06-04	1.8400	2.0600	1.8000	1.8000	+1.695%	889	901	-96.667%
2026-06-03	1.7300	1.7700	1.7000	1.7700	+1.143%	32	462	-96.610%
2026-06-02	1.7500	1.7500	1.7500	1.7500	+9.375%	1	462	-96.571%
2026-06-01	1.6000	1.6000	1.6000	1.6000	+16.788%	1	462	-96.250%
2026-05-29	1.3700	1.3700	1.3700	1.3700	-2.837%	4	462	-95.620%
2026-05-28	1.3500	1.6500	1.3500	1.4100	+54.945%	81	462	-95.745%
2026-05-26	0.9000	0.9100	0.9000	0.9100	+1.111%	65	463	-93.407%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-14.286%	1	463	-93.333%
2026-05-20	1.0500	1.0500	1.0500	1.0500	+11.702%	1	463	-94.286%
2026-05-19	0.9500	0.9600	0.8000	0.9400	-10.476%	35	457	-93.617%
2026-05-18	0.9900	1.0500	0.9500	1.0500	+52.174%	20	457	-94.286%
2026-05-12	0.7300	0.8300	0.6900	0.6900	-8.000%	37	457	-91.304%
2026-05-11	0.7500	0.7600	0.7500	0.7500	-6.250%	204	457	-92.000%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+9.589%	10	627	-92.500%
2026-05-06	0.7300	0.7300	0.7300	0.7300	+5.797%	2	627	-91.781%
2026-05-05	0.7400	0.7400	0.6900	0.6900	-23.333%	100	629	-91.304%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-3.226%	9	639	-93.333%
2026-05-01	0.9300	0.9300	0.9300	0.9300	+3.333%	2	639	-93.548%
2026-04-30	0.8800	0.9600	0.8000	0.9000	-43.038%	127	639	-93.333%
2026-04-29	1.3100	1.6000	1.3100	1.5800	+9.722%	275	520	-96.203%
2026-04-28	1.4700	1.4700	1.4300	1.4400	-1.370%	35	342	-95.833%
2026-04-27	1.3000	1.4600	1.3000	1.4600	+8.148%	19	313	-95.890%
2026-04-24	1.1800	1.4100	1.1600	1.3500	+20.536%	28	296	-95.556%
2026-04-23	1.1500	1.2000	1.1000	1.1200	-13.846%	83	276	-94.643%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+2.362%	1	247	-95.385%
2026-04-21	2.3000	2.3000	1.2700	1.2700	+0.794%	4	246	-95.276%
2026-04-20	1.4000	1.4000	1.2600	1.2600	-16.000%	149	246	-95.238%
2026-04-17	1.3400	1.5200	1.3400	1.5000	+13.636%	40	337	-96.000%
2026-04-16	1.2700	1.3500	1.2700	1.3200	-2.222%	13	333	-95.455%
2026-04-15	1.1800	1.4200	1.1800	1.3500	+22.727%	84	332	-95.556%
2026-04-14	1.0500	1.1000	1.0000	1.1000	+50.685%	62	339	-94.545%
2026-04-13	0.7200	0.7300	0.7200	0.7300	-8.750%	9	397	-91.781%
2026-04-09	0.7700	0.8500	0.7700	0.8000	+6.667%	62	397	-92.500%
2026-04-08	0.5800	0.7700	0.5800	0.7500	+47.059%	132	439	-92.000%
2026-04-06	0.5100	0.5100	0.5100	0.5100	+15.909%	27	478	-88.235%
2026-04-02	0.4500	0.4500	0.4100	0.4400	-4.348%	40	413	-86.364%
2026-03-31	0.4900	0.4900	0.4600	0.4600	+4.545%	40	413	-86.957%
2026-03-30	0.4300	0.4500	0.4300	0.4400	-10.204%	38	373	-86.364%
2026-03-27	0.5200	0.5200	0.4000	0.4900	-14.035%	61	335	-87.755%
2026-03-26	0.6100	0.6100	0.5500	0.5700	-13.636%	240	280	-89.474%
2026-03-24	0.6900	0.6900	0.6600	0.6600	-21.429%	10	90	-90.909%
2026-03-16	0.8400	0.8400	0.8400	0.8400	+1.205%	2	81	-92.857%
2026-03-13	0.9000	0.9000	0.8200	0.8300	-7.778%	21	83	-92.771%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-31.298%	6	74	-93.333%
2026-03-04	1.3100	1.3100	1.3100	1.3100	+7.377%	1	69	-95.420%
2026-03-02	1.2200	1.2200	1.2200	1.2200	-8.955%	1	69	-95.082%
2026-02-25	1.3100	1.3400	1.3100	1.3400	+2.290%	6	71	-95.522%
2026-02-23	1.3100	1.3100	1.3100	1.3100	-8.392%	25	71	-95.420%
2026-02-20	1.5000	1.5000	1.4300	1.4300	-4.027%	60	49	-95.804%
2026-02-19	1.5000	1.5000	1.4900	1.4900	+0.676%	11	25	-95.973%
2026-02-18	1.4800	1.4800	1.4800	1.4800	+8.824%	1	19	-95.946%
2026-02-17	1.3600	1.3600	1.3600	1.3600	-33.981%	9	18	-95.588%
2026-02-11	1.9500	2.0600	1.9500	2.0600	-1.905%	5	11	-97.087%
2026-02-10	2.1000	2.1000	2.1000	2.1000	-11.392%	1	8	-97.143%
2026-02-09	2.3800	2.3800	2.3700	2.3700	-17.708%	2	7	-97.468%
2026-01-30	3.2300	3.2300	2.8800	2.8800	0.000%	5	5	-97.917%