Dark

META20261218C200
META Dec 18 2026 200.00 Call (META261218C00200000)
option OPRA

EOD

Sep 16, 2026

480.32+3.295%(+15.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	480.3200	480.3200	480.3200	480.3200	+3.295%	1	337	0.000%
2026-09-15	465.0000	465.0000	465.0000	465.0000	-0.584%	1	337	+3.295%
2026-09-14	465.4700	467.7300	465.4700	467.7300	+15.049%	68	337	+2.692%
2026-07-23	406.5500	406.5500	406.5500	406.5500	-6.059%	1	337	+18.145%
2026-07-22	432.7700	432.7700	432.7700	432.7700	-4.248%	1	337	+10.987%
2026-07-21	451.9700	451.9700	451.9700	451.9700	+13.818%	1	337	+6.273%
2026-07-02	397.1000	397.1000	397.1000	397.1000	+6.176%	1	338	+20.957%
2026-06-12	375.5500	375.5500	374.0000	374.0000	+2.292%	5	338	+28.428%
2026-06-11	364.9100	366.4600	364.9100	365.6200	-5.904%	5	339	+31.371%
2026-06-10	388.5600	388.5600	388.5600	388.5600	+0.274%	1	340	+23.615%
2026-06-09	387.5000	387.5000	387.5000	387.5000	-7.938%	1	341	+23.954%
2026-06-03	420.9100	420.9100	420.9100	420.9100	+1.728%	1	341	+14.115%
2026-05-18	413.7700	413.7700	413.7600	413.7600	-3.210%	3	341	+16.087%
2026-05-07	427.4800	427.4800	427.4800	427.4800	+1.805%	1	339	+12.361%
2026-04-30	419.9000	419.9000	419.9000	419.9000	-2.981%	1	339	+14.389%
2026-04-10	432.8000	432.8000	432.8000	432.8000	+12.902%	1	337	+10.980%
2026-04-06	383.2100	383.3400	383.2100	383.3400	+5.111%	4	337	+25.299%
2026-03-31	364.7000	364.7000	364.7000	364.7000	+6.017%	1	333	+31.703%
2026-03-30	344.0000	344.0000	344.0000	344.0000	+1.628%	2	333	+39.628%
2026-03-27	338.4900	338.4900	338.4900	338.4900	-4.825%	1	333	+41.901%
2026-03-26	355.6500	355.6500	355.6500	355.6500	-10.438%	1	333	+35.054%
2026-03-20	396.8400	397.5600	396.8400	397.1000	-8.513%	136	333	+20.957%
2026-03-16	434.0500	434.0500	434.0500	434.0500	+2.175%	5	342	+10.660%
2026-03-13	423.6000	424.8100	423.4500	424.8100	-21.860%	196	342	+13.067%
2026-01-29	528.9400	543.6500	528.9400	543.6500	+27.939%	37	195	-11.649%
2026-01-14	424.9300	424.9300	424.9300	424.9300	-2.315%	2	221	+13.035%
2026-01-13	435.0000	435.0000	435.0000	435.0000	-6.956%	5	219	+10.418%
2026-01-05	467.3800	467.5200	467.3800	467.5200	+1.787%	4	222	+2.738%
2026-01-02	454.0000	460.3000	454.0000	459.3100	-1.171%	28	222	+4.574%
2025-12-17	464.7500	464.7500	464.7500	464.7500	-3.302%	1	225	+3.350%
2025-12-05	480.6200	480.6200	480.6200	480.6200	+6.322%	50	225	-0.062%
2025-12-02	452.0400	452.0400	452.0400	452.0400	-0.781%	1	175	+6.256%
2025-12-01	455.6000	455.6000	455.6000	455.6000	+2.647%	5	174	+5.426%
2025-11-26	443.8500	443.8500	443.8500	443.8500	+4.173%	2	169	+8.217%
2025-11-24	426.0700	426.0700	426.0700	426.0700	+5.442%	1	169	+12.733%
2025-11-21	404.0800	404.0800	404.0800	404.0800	+1.612%	5	169	+18.868%
2025-11-20	401.7500	401.7500	397.6700	397.6700	+0.727%	2	169	+20.784%
2025-11-19	394.8000	394.8000	394.8000	394.8000	-0.946%	1	168	+21.662%
2025-11-18	398.5700	398.5700	398.5700	398.5700	-5.858%	1	167	+20.511%
2025-11-07	423.3700	423.3700	423.3700	423.3700	-6.574%	1	168	+13.452%
2025-11-03	453.1600	453.1600	453.1600	453.1600	-19.741%	1	168	+5.993%
2025-10-28	564.6200	564.6200	564.6200	564.6200	+0.495%	10	168	-14.930%
2025-10-27	563.5400	564.5100	561.8400	561.8400	+3.762%	30	177	-14.509%
2025-10-21	541.4700	541.4700	541.4700	541.4700	+4.169%	10	177	-11.293%
2025-10-06	515.5400	520.7400	515.4100	519.8000	-3.997%	34	187	-7.595%
2025-09-30	541.4400	541.4400	541.4400	541.4400	-5.738%	3	183	-11.288%
2025-09-23	574.4000	574.4000	574.4000	574.4000	-2.472%	2	183	-16.379%
2025-09-19	591.7800	591.7800	588.3400	588.9600	-0.990%	6	183	-18.446%
2025-09-18	594.8500	594.8500	594.8500	594.8500	+3.813%	3	183	-19.254%
2025-09-09	566.7000	573.0200	566.7000	573.0000	+2.323%	4	183	-16.175%
2025-08-22	560.0500	560.0500	559.9900	559.9900	-7.592%	5	179	-14.227%
2025-08-15	606.0000	606.0000	606.0000	606.0000	+3.590%	2	175	-20.739%
2025-07-31	585.0000	585.0000	585.0000	585.0000	+7.074%	3	175	-17.894%
2025-07-09	548.3100	548.3100	546.3500	546.3500	+2.543%	2	175	-12.086%
2025-07-08	531.5000	532.8000	531.5000	532.8000	+3.064%	4	175	-9.850%
2025-06-17	517.8500	517.8500	516.9600	516.9600	+14.233%	2	175	-7.088%
2025-05-19	452.0600	452.5500	452.0600	452.5500	+9.590%	2	175	+6.136%
2025-05-07	412.9500	412.9500	412.9500	412.9500	+36.852%	2	175	+16.314%
2025-04-21	300.4000	301.7500	300.4000	301.7500	-12.965%	8	177	+59.178%
2025-04-15	346.7000	346.7000	346.7000	346.7000	-0.559%	1	181	+38.541%
2025-04-14	348.6500	348.6500	348.6500	348.6500	+5.253%	1	180	+37.766%
2025-04-09	331.2500	331.2500	331.2500	331.2500	-2.574%	1	180	+45.002%
2025-04-08	340.0000	340.0000	340.0000	340.0000	+3.343%	1	180	+41.271%
2025-04-04	329.0000	329.0000	329.0000	329.0000	-17.293%	4	180	+45.994%
2025-04-02	397.7900	397.7900	397.7900	397.7900	-1.032%	20	181	+20.747%
2025-03-18	401.9400	401.9400	401.9400	401.9400	-14.024%	1	175	+19.500%
2025-03-03	467.5000	467.5000	467.5000	467.5000	-0.532%	1	176	+2.742%
2025-02-28	470.0000	470.0000	470.0000	470.0000	-3.193%	2	176	+2.196%
2025-02-24	485.5000	485.5000	485.5000	485.5000	-11.727%	1	176	-1.067%
2025-02-14	550.0000	550.0000	550.0000	550.0000	+1.384%	4	176	-12.669%
2025-02-12	542.4900	542.4900	542.4900	542.4900	+3.727%	3	176	-11.460%
2025-02-04	523.0000	523.0000	523.0000	523.0000	+13.671%	3	176	-8.161%
2025-01-24	460.1000	460.1000	460.1000	460.1000	+4.303%	2	173	+4.395%
2025-01-10	441.1200	441.1200	441.1200	441.1200	+8.290%	2	173	+8.886%
2024-12-30	407.3500	407.3500	407.3500	407.3500	-2.576%	1	174	+17.913%
2024-12-23	418.1200	418.1200	418.1200	418.1200	-0.811%	5	175	+14.876%
2024-12-20	421.5400	421.5400	421.5400	421.5400	+11.371%	1	175	+13.944%
2024-11-22	378.5000	378.5000	378.5000	378.5000	-4.653%	2	176	+26.901%
2024-10-31	396.9700	396.9700	396.9700	396.9700	-0.008%	1	177	+20.997%
2024-10-28	396.0500	397.0000	396.0500	397.0000	-4.055%	7	176	+20.987%
2024-10-14	414.2000	414.2000	413.7800	413.7800	+2.563%	2	176	+16.081%
2024-10-09	403.4400	403.4400	403.4400	403.4400	+4.505%	6	175	+19.056%
2024-09-27	386.0500	386.0500	386.0500	386.0500	+1.941%	40	175	+24.419%
2024-09-24	378.7000	378.7000	378.7000	378.7000	-2.193%	1	189	+26.834%
2024-09-23	387.1900	387.1900	387.1900	387.1900	+5.258%	2	189	+24.053%
2024-09-19	367.8500	367.8500	367.8500	367.8500	+3.918%	1	189	+30.575%
2024-09-17	355.0000	355.6900	353.9800	353.9800	+3.503%	9	188	+35.691%
2024-08-26	342.0000	342.0000	342.0000	342.0000	-2.620%	1	188	+40.444%
2024-08-16	351.2000	351.2000	351.2000	351.2000	+7.826%	10	187	+36.765%
2024-08-01	344.8700	344.8700	325.7100	325.7100	+9.299%	3	187	+47.469%
2024-07-31	298.0000	298.0000	298.0000	298.0000	+3.293%	3	187	+61.181%
2024-07-26	287.4000	288.5000	287.0500	288.5000	+0.998%	16	185	+66.489%
2024-07-25	282.2500	286.5500	282.2500	285.6500	-8.942%	11	180	+68.150%
2024-07-22	312.6500	314.1000	310.8000	313.7000	+2.480%	27	175	+53.114%
2024-07-19	306.1100	306.1100	306.1100	306.1100	+2.207%	2	160	+56.911%
2024-07-18	299.5000	299.5000	299.5000	299.5000	+3.258%	1	160	+60.374%
2024-07-17	290.0500	290.0500	290.0500	290.0500	-7.748%	1	159	+65.599%
2024-07-16	314.4100	314.4100	314.4100	314.4100	-6.014%	1	158	+52.769%
2024-07-11	334.5300	334.5300	334.5300	334.5300	-7.588%	1	159	+43.581%
2024-07-10	359.3000	362.4000	359.2500	362.0000	+4.670%	4	159	+32.685%
2024-07-05	345.8500	345.8500	345.8500	345.8500	+3.765%	2	158	+38.881%
2024-07-03	333.3000	333.3000	333.3000	333.3000	+1.616%	1	156	+44.110%
2024-07-01	328.0000	328.0000	328.0000	328.0000	-4.234%	1	155	+46.439%
2024-06-28	340.9900	342.6200	340.9900	342.5000	+6.433%	48	155	+40.239%
2024-06-18	321.8000	321.8000	321.8000	321.8000	-0.260%	48	107	+49.260%
2024-06-07	322.6400	322.6400	322.6400	322.6400	+3.080%	2	107	+48.872%
2024-06-05	315.0000	315.0000	313.0000	313.0000	+3.495%	4	106	+53.457%
2024-06-03	302.4300	302.4300	302.4300	302.4300	+2.693%	3	104	+58.820%
2024-05-30	295.5000	295.5000	294.5000	294.5000	-3.348%	2	104	+63.097%
2024-05-28	304.0500	304.7000	304.0500	304.7000	+4.242%	5	102	+57.637%
2024-05-21	292.3500	292.3500	292.3000	292.3000	-1.715%	2	97	+64.324%
2024-05-20	297.4000	297.4000	297.4000	297.4000	-0.724%	1	96	+61.506%
2024-05-15	300.1200	300.1200	299.5700	299.5700	+4.227%	2	95	+60.336%
2024-05-06	282.2500	288.0000	282.2500	287.4200	+2.650%	3	95	+67.114%
2024-05-03	280.0000	280.0000	280.0000	280.0000	+3.981%	2	94	+71.543%
2024-05-02	269.2800	269.2800	269.2800	269.2800	+3.853%	1	93	+78.372%
2024-05-01	258.2900	259.2900	258.2900	259.2900	-0.674%	2	92	+85.244%
2024-04-30	261.5000	261.5000	261.0000	261.0500	+0.404%	41	90	+83.995%
2024-04-29	264.5000	264.5000	260.0000	260.0000	-4.412%	12	49	+84.738%
2024-04-26	263.4200	272.0000	263.4200	272.0000	-0.828%	6	37	+76.588%
2024-04-25	260.0000	274.2700	260.0000	274.2700	-13.479%	15	37	+75.127%
2024-04-24	317.0000	317.0000	317.0000	317.0000	-1.973%	1	33	+51.521%
2024-04-23	323.3700	323.4200	323.3700	323.3800	+3.731%	20	32	+48.531%
2024-04-22	312.5000	312.5000	311.7500	311.7500	-3.243%	2	15	+54.072%
2024-04-17	322.2000	322.2000	322.2000	322.2000	-6.676%	10	13	+49.075%
2024-04-10	345.2500	345.2500	345.2500	345.2500	0.000%	3	3	+39.122%