Dark

META20261218C300
META Dec 18 2026 300.00 Call (META261218C00300000)
option OPRA

Inactive

Sep 9, 2026

346.10+10.582%(+33.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	346.1000	346.1000	346.1000	346.1000	+10.582%	1	203	0.000%
2026-09-04	312.0000	312.9800	312.0000	312.9800	+11.282%	4	201	+10.582%
2026-08-28	288.2500	288.2500	281.2000	281.2500	+1.700%	61	201	+23.058%
2026-08-27	276.4500	276.5500	276.4500	276.5500	-1.601%	2	182	+25.149%
2026-08-26	278.7500	281.1000	278.7500	281.0500	+2.423%	22	182	+23.145%
2026-08-25	274.8000	274.8000	274.4000	274.4000	+12.069%	4	182	+26.130%
2026-08-20	244.8500	244.8500	244.8500	244.8500	-4.709%	1	184	+41.352%
2026-08-18	253.8500	256.9500	253.8500	256.9500	-10.003%	3	185	+34.695%
2026-08-17	285.5100	285.5100	285.5100	285.5100	+0.014%	1	184	+21.222%
2026-08-12	287.2000	287.2000	285.4700	285.4700	-4.484%	2	185	+21.239%
2026-08-03	298.8700	298.8700	298.8700	298.8700	+26.640%	1	184	+15.803%
2026-07-30	238.2900	238.2900	236.0000	236.0000	-19.399%	5	185	+46.653%
2026-07-29	294.5000	294.5000	292.8000	292.8000	-2.400%	2	186	+18.204%
2026-07-28	294.8800	300.0000	294.8800	300.0000	-1.510%	2	184	+15.367%
2026-07-23	304.6000	304.6000	304.6000	304.6000	-21.282%	1	184	+13.624%
2026-07-15	386.9500	386.9500	386.9500	386.9500	+2.365%	1	185	-10.557%
2026-07-10	367.4500	378.0100	367.4500	378.0100	+16.670%	7	185	-8.442%
2026-07-01	320.0000	334.9500	320.0000	324.0000	+25.338%	5	191	+6.821%
2026-06-26	258.5000	258.5000	258.5000	258.5000	+0.427%	1	195	+33.888%
2026-06-25	251.8800	257.4000	251.8800	257.4000	-3.025%	2	196	+34.460%
2026-06-24	265.4300	265.4300	265.4300	265.4300	-3.690%	1	195	+30.392%
2026-06-23	275.6000	275.6000	275.6000	275.6000	+0.309%	1	195	+25.581%
2026-06-22	274.7500	274.7500	274.7500	274.7500	-1.453%	3	196	+25.969%
2026-06-18	278.8000	278.8000	278.8000	278.8000	-8.138%	1	193	+24.139%
2026-06-16	303.5000	303.5000	303.5000	303.5000	+12.716%	2	193	+14.036%
2026-06-11	268.0500	269.2600	267.4700	269.2600	-4.552%	3	195	+28.537%
2026-06-10	283.9800	283.9800	282.1000	282.1000	-3.457%	3	194	+22.687%
2026-06-09	292.2000	292.2000	292.2000	292.2000	-1.217%	1	195	+18.446%
2026-06-05	293.7500	295.8000	293.7500	295.8000	-5.871%	13	196	+17.005%
2026-06-01	319.5000	319.5000	314.2500	314.2500	+1.864%	3	206	+10.135%
2026-05-21	304.3900	308.5000	304.3900	308.5000	+0.065%	2	208	+12.188%
2026-05-20	308.3000	308.3000	308.3000	308.3000	-1.186%	1	208	+12.261%
2026-05-19	312.0000	312.0000	312.0000	312.0000	-1.000%	1	208	+10.929%
2026-05-13	315.1500	315.1500	315.1500	315.1500	+1.068%	1	208	+9.821%
2026-05-12	311.8200	311.8200	311.8200	311.8200	+0.270%	1	208	+10.994%
2026-05-11	310.2500	310.9800	310.2500	310.9800	-0.620%	2	208	+11.293%
2026-05-05	312.9200	312.9200	312.9200	312.9200	-2.213%	1	208	+10.603%
2026-05-04	314.6900	320.0000	314.6900	320.0000	-0.867%	2	208	+8.156%
2026-05-01	322.0000	322.8000	322.0000	322.8000	+2.168%	2	208	+7.218%
2026-04-30	312.0000	315.9500	312.0000	315.9500	-17.481%	2	208	+9.543%
2026-04-27	382.8800	382.8800	382.8800	382.8800	-0.762%	4	210	-9.606%
2026-04-22	385.8200	385.8200	385.8200	385.8200	+1.398%	1	214	-10.295%
2026-04-21	380.5000	380.5000	380.5000	380.5000	-0.666%	1	213	-9.041%
2026-04-16	383.0500	383.0500	383.0500	383.0500	+14.360%	2	213	-9.646%
2026-04-08	334.9500	334.9500	334.9500	334.9500	+17.300%	1	215	+3.329%
2026-04-02	283.0000	285.5500	282.4900	285.5500	-1.534%	4	214	+21.205%
2026-04-01	290.2500	290.2500	290.0000	290.0000	+20.738%	2	214	+19.345%
2026-03-27	252.9000	252.9000	240.1900	240.1900	-8.735%	4	212	+44.094%
2026-03-26	271.2700	271.2700	263.1800	263.1800	-16.297%	5	211	+31.507%
2026-03-23	314.4200	314.4200	314.4200	314.4200	+3.814%	2	211	+10.076%
2026-03-20	305.9000	305.9000	302.8700	302.8700	-7.704%	11	213	+14.273%
2026-03-18	330.5000	330.5000	328.1500	328.1500	+0.278%	2	223	+5.470%
2026-03-13	329.8100	330.7800	327.2400	327.2400	-9.487%	14	223	+5.763%
2026-03-11	361.5400	361.5400	361.5400	361.5400	-0.962%	1	222	-4.271%
2026-03-10	370.3100	370.3700	365.0500	365.0500	-15.105%	36	222	-5.191%
2026-01-30	430.0000	430.0000	430.0000	430.0000	+14.636%	1	258	-19.512%
2026-01-23	375.1000	375.1000	375.1000	375.1000	+13.971%	1	258	-7.731%
2026-01-14	329.1200	329.1200	329.1200	329.1200	-9.443%	1	258	+5.159%
2026-01-09	363.4400	363.4400	363.4400	363.4400	-3.340%	1	259	-4.771%
2025-12-22	376.0000	376.0000	376.0000	376.0000	+0.494%	1	258	-7.952%
2025-12-17	371.3100	374.1500	371.3100	374.1500	+3.259%	2	258	-7.497%
2025-12-12	362.3400	362.3400	362.3400	362.3400	-2.442%	2	259	-4.482%
2025-12-09	375.0000	375.0000	371.4100	371.4100	-2.340%	16	257	-6.815%
2025-12-05	385.0000	385.0000	380.3100	380.3100	+5.709%	2	242	-8.995%
2025-12-02	359.7700	359.7700	359.7700	359.7700	-0.285%	1	243	-3.800%
2025-12-01	360.8000	360.8000	360.8000	360.8000	+0.378%	1	243	-4.074%
2025-11-28	359.4400	359.4400	359.4400	359.4400	+1.313%	1	243	-3.711%
2025-11-26	354.7800	354.7800	354.7800	354.7800	+9.113%	5	244	-2.447%
2025-11-24	325.1500	325.1500	325.1500	325.1500	+5.568%	2	244	+6.443%
2025-11-21	308.0000	308.0000	308.0000	308.0000	+0.466%	1	244	+12.370%
2025-11-20	306.5700	306.5700	306.5700	306.5700	-0.626%	3	244	+12.894%
2025-11-19	308.5000	308.5000	308.5000	308.5000	-3.079%	1	247	+12.188%
2025-11-18	306.8900	318.3000	306.8900	318.3000	-3.472%	4	247	+8.734%
2025-11-12	335.7000	335.7000	329.7500	329.7500	-2.064%	3	243	+4.958%
2025-11-07	327.0000	336.7000	327.0000	336.7000	-5.620%	2	241	+2.792%
2025-11-04	355.9500	356.7500	355.8200	356.7500	-5.524%	14	239	-2.985%
2025-10-30	390.0000	390.0000	377.6100	377.6100	-13.600%	2	246	-8.345%
2025-10-10	437.0500	437.0500	437.0500	437.0500	-8.611%	1	246	-20.810%
2025-09-23	478.2300	478.2300	478.2300	478.2300	+1.477%	5	246	-27.629%
2025-09-12	471.2500	471.2700	471.2500	471.2700	-1.056%	36	246	-26.560%
2025-09-08	476.3000	476.3000	476.3000	476.3000	-1.183%	1	210	-27.336%
2025-08-04	482.0000	482.0000	482.0000	482.0000	+9.389%	1	210	-28.195%
2025-07-10	448.0200	448.0200	439.2500	440.6300	+0.888%	52	211	-21.453%
2025-07-08	436.7500	436.7500	436.7500	436.7500	-1.883%	3	187	-20.756%
2025-06-26	445.1300	445.1300	445.1300	445.1300	+22.964%	1	188	-22.247%
2025-05-22	362.0000	362.0000	362.0000	362.0000	-1.079%	3	189	-4.392%
2025-05-19	365.9500	365.9500	365.9500	365.9500	+0.315%	1	189	-5.424%
2025-05-12	364.8000	364.8000	364.8000	364.8000	+11.628%	1	190	-5.126%
2025-05-02	326.8000	326.8000	326.8000	326.8000	+6.038%	2	191	+5.906%
2025-05-01	308.1900	308.1900	308.1900	308.1900	+8.571%	1	191	+12.301%
2025-04-29	283.8500	283.8600	283.8500	283.8600	+3.769%	4	191	+21.926%
2025-04-28	273.5500	273.5500	273.5500	273.5500	-0.995%	1	193	+26.522%
2025-04-25	276.3000	276.3000	276.3000	276.3000	+5.720%	2	192	+25.262%
2025-04-23	261.1000	261.3500	261.1000	261.3500	+13.335%	2	192	+32.428%
2025-04-22	230.6000	230.6000	230.6000	230.6000	+4.580%	2	191	+50.087%
2025-04-21	220.5000	220.5000	220.5000	220.5000	-6.568%	1	189	+56.961%
2025-04-16	245.3000	245.6000	235.8000	236.0000	-10.198%	4	189	+46.653%
2025-04-15	262.8000	262.8000	262.8000	262.8000	-7.236%	1	187	+31.697%
2025-04-09	283.3000	283.3000	283.3000	283.3000	+15.936%	15	186	+22.167%
2025-04-07	223.3300	247.0000	223.3300	244.3600	-2.393%	3	186	+41.635%
2025-04-04	249.5800	251.1500	242.1000	250.3500	-7.449%	30	184	+38.246%
2025-04-03	278.6000	278.6000	270.5000	270.5000	-11.587%	16	184	+27.948%
2025-03-31	305.9500	305.9500	305.9500	305.9500	-5.862%	1	184	+13.123%
2025-03-28	325.0000	325.0000	325.0000	325.0000	-6.302%	4	184	+6.492%
2025-03-24	346.8600	346.8600	346.8600	346.8600	+6.575%	1	182	-0.219%
2025-03-21	325.4600	325.4600	325.4600	325.4600	-2.990%	2	183	+6.342%
2025-03-20	335.4900	335.4900	335.4900	335.4900	+6.844%	2	182	+3.163%
2025-03-19	314.0000	314.0000	314.0000	314.0000	-1.875%	1	182	+10.223%
2025-03-13	320.0000	320.0000	320.0000	320.0000	-8.571%	2	182	+8.156%
2025-03-07	350.0000	350.0000	350.0000	350.0000	-1.685%	4	182	-1.114%
2025-03-06	375.3500	375.3500	356.0000	356.0000	-7.891%	113	182	-2.781%
2025-02-25	378.0000	386.5000	378.0000	386.5000	-6.915%	2	255	-10.453%
2025-02-21	415.2100	415.2100	415.2100	415.2100	-2.304%	6	255	-16.645%
2025-02-20	425.0000	425.0000	425.0000	425.0000	-5.556%	2	255	-18.565%
2025-02-12	450.0000	450.0000	450.0000	450.0000	+1.244%	1	257	-23.089%
2025-02-06	444.4700	444.4700	444.4700	444.4700	+16.674%	5	258	-22.132%
2025-01-27	380.9500	380.9500	380.9500	380.9500	+1.839%	1	263	-9.148%
2025-01-24	370.5700	374.0700	370.5700	374.0700	+3.664%	20	264	-7.477%
2025-01-23	360.8500	360.8500	360.8500	360.8500	+1.277%	4	269	-4.088%
2025-01-22	356.6500	356.6500	356.3000	356.3000	+2.447%	2	273	-2.863%
2025-01-16	347.7900	347.7900	347.7900	347.7900	+6.034%	1	272	-0.486%
2024-12-27	328.0000	328.0000	328.0000	328.0000	-2.959%	2	272	+5.518%
2024-12-26	338.0000	338.0000	338.0000	338.0000	+0.446%	2	272	+2.396%
2024-12-18	344.9300	344.9300	336.5000	336.5000	-5.478%	4	272	+2.853%
2024-12-16	356.0000	356.0000	356.0000	356.0000	-2.865%	1	273	-2.781%
2024-12-11	366.5000	366.5000	366.5000	366.5000	+12.097%	1	273	-5.566%
2024-12-02	326.9500	326.9500	326.9500	326.9500	+5.315%	1	273	+5.857%
2024-11-29	310.4500	310.4500	310.4500	310.4500	+0.437%	2	274	+11.483%
2024-11-26	309.1500	309.2500	309.0500	309.1000	+4.057%	14	274	+11.970%
2024-11-22	297.0500	297.0500	297.0500	297.0500	+1.382%	2	271	+16.512%
2024-11-15	293.0000	293.0000	293.0000	293.0000	-2.236%	6	270	+18.123%
2024-11-06	300.0000	300.0000	299.7000	299.7000	-1.818%	2	270	+15.482%
2024-10-31	313.4500	313.4500	305.2500	305.2500	-2.116%	6	271	+13.382%
2024-10-28	311.8500	311.8500	311.8500	311.8500	+3.210%	35	274	+10.983%
2024-10-23	301.7000	302.3500	301.2500	302.1500	-5.989%	52	274	+14.546%
2024-10-04	320.1000	323.4300	320.1000	321.4000	+1.340%	20	248	+7.685%
2024-10-03	317.1500	317.1500	317.1500	317.1500	+0.631%	5	258	+9.128%
2024-10-01	315.9700	315.9700	315.1600	315.1600	+14.238%	5	262	+9.817%
2024-09-18	275.8800	275.8800	275.8800	275.8800	+0.638%	9	260	+25.453%
2024-09-17	273.7500	274.1300	273.7500	274.1300	+5.548%	2	255	+26.254%
2024-09-12	262.2500	262.2500	259.7200	259.7200	+5.065%	2	254	+33.259%
2024-09-10	247.2000	247.2000	247.2000	247.2000	-4.093%	1	254	+40.008%
2024-09-06	258.6000	258.6000	257.7500	257.7500	-5.187%	4	254	+34.277%
2024-08-20	271.8500	271.8500	271.8500	271.8500	-0.312%	1	253	+27.313%
2024-08-19	272.7000	272.7000	272.7000	272.7000	-3.418%	1	252	+26.916%
2024-08-15	282.3500	282.3500	282.3500	282.3500	+2.301%	1	251	+22.578%
2024-08-14	276.0000	276.0000	276.0000	276.0000	+0.877%	1	251	+25.399%
2024-08-13	273.6000	273.6000	273.6000	273.6000	+5.637%	1	250	+26.499%
2024-08-12	259.0000	259.0000	259.0000	259.0000	+4.309%	10	249	+33.629%
2024-08-08	247.0000	248.3000	247.0000	248.3000	+7.839%	10	239	+39.388%
2024-08-05	224.0500	230.2500	224.0500	230.2500	-1.624%	2	241	+50.315%
2024-08-02	233.9500	234.0500	233.9500	234.0500	-6.768%	4	240	+47.874%
2024-08-01	260.0000	260.0000	251.0000	251.0400	+16.790%	8	240	+37.866%
2024-07-30	214.9500	214.9500	214.9500	214.9500	-0.023%	4	237	+61.014%
2024-07-26	215.0000	215.0000	215.0000	215.0000	+2.162%	8	238	+60.977%
2024-07-25	212.0000	212.0000	210.4500	210.4500	-4.959%	2	238	+64.457%
2024-07-19	221.4300	221.4300	221.4300	221.4300	+1.639%	2	237	+56.302%
2024-07-18	217.8600	217.8600	217.8600	217.8600	+1.956%	4	237	+58.863%
2024-07-17	225.1000	225.1000	213.6800	213.6800	-10.781%	16	234	+61.971%
2024-07-16	236.5500	239.5000	236.5500	239.5000	-2.229%	2	229	+44.509%
2024-07-15	244.9600	244.9600	244.9600	244.9600	-3.574%	5	227	+41.288%
2024-07-12	251.5000	254.0600	251.5000	254.0400	-3.223%	10	227	+36.238%
2024-07-11	262.5000	262.5000	262.5000	262.5000	-6.987%	2	229	+31.848%
2024-07-09	282.2200	282.2200	282.2200	282.2200	+1.518%	2	227	+22.635%
2024-07-08	280.2500	280.2500	277.9500	278.0000	+3.204%	14	227	+24.496%
2024-07-05	269.2900	269.3700	269.2900	269.3700	+4.044%	4	217	+28.485%
2024-07-03	258.9000	258.9000	258.9000	258.9000	-2.687%	1	217	+33.681%
2024-06-27	266.0500	266.0500	266.0500	266.0500	+2.722%	1	217	+30.088%
2024-06-25	256.5200	260.0000	256.5200	259.0000	+2.550%	3	217	+33.629%
2024-06-20	252.5600	252.5600	252.5600	252.5600	-0.790%	1	216	+37.037%
2024-06-13	254.5700	254.5700	254.5700	254.5700	+20.211%	1	216	+35.955%
2024-05-31	214.2000	214.5200	211.7700	211.7700	-7.560%	6	216	+63.432%
2024-05-29	229.0900	229.0900	229.0900	229.0900	-0.913%	1	215	+51.076%
2024-05-28	231.2000	231.2000	231.2000	231.2000	+5.465%	1	216	+49.697%
2024-05-21	219.2200	219.2200	219.2200	219.2200	-4.625%	1	215	+57.878%
2024-05-16	229.8500	229.8500	229.8500	229.8500	+0.406%	1	214	+50.576%
2024-05-15	228.9200	228.9200	228.9200	228.9200	+3.117%	5	214	+51.188%
2024-05-13	222.0000	222.0000	222.0000	222.0000	-0.981%	1	214	+55.901%
2024-05-07	225.2500	225.2500	224.2000	224.2000	+2.328%	2	215	+54.371%
2024-05-06	214.8800	219.1000	214.8800	219.1000	+4.095%	3	214	+57.964%
2024-05-01	202.0000	210.4800	202.0000	210.4800	+7.762%	2	215	+64.434%
2024-04-30	196.4500	196.4500	195.3200	195.3200	+0.654%	4	215	+77.196%
2024-04-29	196.0000	198.5000	192.5000	194.0500	-5.147%	120	211	+78.356%
2024-04-26	200.0000	204.5800	194.6300	204.5800	+1.277%	82	92	+69.176%
2024-04-25	190.8000	202.0000	180.0000	202.0000	-17.886%	10	59	+71.337%
2024-04-24	255.0000	255.0000	246.0000	246.0000	+4.958%	2	50	+40.691%
2024-04-19	254.9500	254.9500	234.3800	234.3800	-8.449%	21	49	+47.666%
2024-04-16	255.1200	256.0100	255.1200	256.0100	-1.535%	2	29	+35.190%
2024-04-15	260.0000	260.0000	260.0000	260.0000	-4.077%	1	29	+33.115%
2024-04-11	274.2900	274.2900	271.0500	271.0500	-0.896%	16	29	+27.689%
2024-04-08	273.5000	273.5000	273.5000	273.5000	-1.189%	10	13	+26.545%
2024-04-05	280.7500	280.7500	276.7800	276.7900	0.000%	8	3	+25.041%