Dark

META20261218C390
META Dec 18 2026 390.00 Call (META261218C00390000)
option OPRA

EOD

Sep 16, 2026

294.70+0.477%(+1.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	294.5700	295.1000	294.2000	294.7000	+0.477%	17	493	0.000%
2026-09-15	293.3000	293.3000	293.3000	293.3000	+4.507%	1	509	+0.477%
2026-09-14	280.5900	281.0500	280.0100	280.6500	+4.188%	21	509	+5.006%
2026-09-09	263.2900	269.3700	263.2900	269.3700	+28.204%	24	521	+9.403%
2026-09-02	213.1500	213.1500	208.6500	210.1100	+6.736%	7	521	+40.260%
2026-09-01	196.6000	196.8500	196.2500	196.8500	+2.419%	26	518	+49.708%
2026-08-28	198.0500	201.5000	192.2000	192.2000	+2.316%	17	518	+53.330%
2026-08-26	184.6000	187.8500	184.6000	187.8500	-0.080%	4	516	+56.880%
2026-08-25	188.2000	188.2000	188.0000	188.0000	+10.006%	14	514	+56.755%
2026-08-21	170.9000	170.9000	170.9000	170.9000	+4.879%	2	508	+72.440%
2026-08-19	159.1800	162.9500	159.1800	162.9500	-3.035%	50	509	+80.853%
2026-08-18	168.0500	168.0500	168.0500	168.0500	-18.112%	2	490	+75.364%
2026-08-13	205.2200	205.2200	205.2200	205.2200	+0.667%	1	490	+43.602%
2026-08-12	203.8600	203.8600	203.8600	203.8600	+0.029%	1	490	+44.560%
2026-08-05	203.8000	203.8000	203.8000	203.8000	+3.258%	2	489	+44.603%
2026-08-03	197.3700	197.3700	197.3700	197.3700	+18.569%	1	489	+49.313%
2026-07-31	167.3000	167.3000	166.4600	166.4600	+6.080%	4	490	+77.040%
2026-07-30	158.1300	158.1300	152.3400	156.9200	-26.432%	12	490	+87.803%
2026-07-29	213.3000	213.3000	213.3000	213.3000	-8.690%	10	485	+38.162%
2026-07-23	233.6000	233.6000	233.6000	233.6000	-17.295%	15	475	+26.156%
2026-07-10	282.4500	282.4500	282.4500	282.4500	+47.709%	1	460	+4.337%
2026-06-12	191.2200	191.2200	191.2200	191.2200	-14.558%	3	460	+54.116%
2026-06-02	223.8000	223.8000	223.8000	223.8000	-5.966%	1	459	+31.680%
2026-05-04	239.0000	239.0000	238.0000	238.0000	-19.464%	20	460	+23.824%
2026-04-29	295.5200	295.5200	295.5200	295.5200	-0.078%	1	460	-0.277%
2026-04-28	295.7500	295.7500	295.7500	295.7500	-2.070%	17	461	-0.355%
2026-04-22	302.0000	302.0000	302.0000	302.0000	+2.044%	15	461	-2.417%
2026-04-20	295.5000	295.9500	295.2500	295.9500	+2.957%	50	449	-0.422%
2026-04-14	287.5000	287.5000	287.0000	287.4500	+25.524%	30	449	+2.522%
2026-03-20	229.0000	229.0000	229.0000	229.0000	-29.647%	1	438	+28.690%
2026-02-03	325.5000	325.5000	325.5000	325.5000	+37.690%	6	437	-9.462%
2026-01-21	236.4000	236.4000	236.4000	236.4000	-16.848%	1	441	+24.662%
2026-01-07	284.3000	284.3000	284.3000	284.3000	-5.375%	1	441	+3.658%
2025-12-30	300.4500	300.4500	300.4500	300.4500	+4.323%	1	441	-1.914%
2025-12-29	290.0000	290.0000	288.0000	288.0000	-0.353%	2	441	+2.326%
2025-12-17	289.0200	289.0200	289.0200	289.0200	+8.288%	1	441	+1.965%
2025-11-25	266.9000	266.9000	266.9000	266.9000	+5.079%	6	441	+10.416%
2025-11-24	254.0000	254.0000	254.0000	254.0000	+10.435%	1	441	+16.024%
2025-11-19	226.0000	230.0000	226.0000	230.0000	+0.240%	2	441	+28.130%
2025-11-18	229.4500	229.4500	229.4500	229.4500	-10.720%	1	441	+28.438%
2025-11-13	255.0000	257.0000	255.0000	257.0000	+2.800%	2	441	+14.669%
2025-11-12	257.0000	257.0000	250.0000	250.0000	-8.542%	6	441	+17.880%
2025-11-10	273.1000	273.3500	273.1000	273.3500	+7.196%	2	438	+7.810%
2025-11-07	250.0000	255.0000	250.0000	255.0000	-3.097%	2	439	+15.569%
2025-11-06	270.0000	270.0000	262.6500	263.1500	-4.309%	3	439	+11.989%
2025-11-05	270.0000	275.0000	270.0000	275.0000	+1.626%	2	439	+7.164%
2025-11-04	270.6000	270.6000	270.6000	270.6000	-7.010%	1	438	+8.906%
2025-10-31	295.0000	299.0000	288.0000	291.0000	-1.756%	4	437	+1.271%
2025-10-30	290.0000	296.2000	290.0000	296.2000	-17.309%	2	437	-0.506%
2025-10-16	357.5000	358.2000	357.5000	358.2000	-11.411%	11	437	-17.728%
2025-08-18	404.3400	404.3400	404.3400	404.3400	-5.274%	23	433	-27.116%
2025-08-12	426.8500	426.8500	426.8500	426.8500	+4.748%	1	433	-30.959%
2025-08-06	407.5000	407.5000	407.5000	407.5000	+14.701%	3	433	-27.681%
2025-07-24	355.2700	355.2700	355.2700	355.2700	-7.100%	1	436	-17.049%
2025-06-30	382.4200	382.4200	382.4200	382.4200	+8.952%	4	438	-22.938%
2025-06-16	351.0000	351.0000	351.0000	351.0000	+19.612%	2	442	-16.040%
2025-05-21	293.4500	293.4500	293.4500	293.4500	+3.255%	1	442	+0.426%
2025-05-16	284.1700	284.2000	284.1700	284.2000	-8.062%	14	442	+3.695%
2025-05-13	309.1200	309.1200	309.1200	309.1200	+19.490%	3	443	-4.665%
2025-05-02	258.7000	258.7000	258.7000	258.7000	+31.963%	2	445	+13.916%
2025-04-23	196.0400	196.0400	196.0400	196.0400	+5.003%	1	446	+50.326%
2025-04-09	185.6600	186.7000	185.6600	186.7000	-10.584%	2	446	+57.847%
2025-04-08	208.8000	208.8000	208.8000	208.8000	+2.258%	10	444	+41.140%
2025-04-03	204.1900	204.1900	204.1900	204.1900	-23.274%	1	434	+44.326%
2025-03-17	266.1300	266.1300	266.1300	266.1300	-31.980%	1	434	+10.735%
2025-02-14	391.2500	391.2500	391.2500	391.2500	+10.470%	10	434	-24.677%
2025-01-31	354.1700	354.1700	354.1700	354.1700	+15.159%	10	434	-16.791%
2025-01-27	307.5500	307.5500	307.5500	307.5500	+17.104%	4	429	-4.178%
2025-01-03	262.6300	262.6300	262.6300	262.6300	-7.001%	6	429	+12.211%
2024-12-06	282.5000	282.5000	282.4000	282.4000	+19.763%	8	426	+4.356%
2024-11-26	235.8000	235.8000	235.8000	235.8000	+2.924%	1	427	+24.979%
2024-11-18	229.1000	229.1000	229.1000	229.1000	-12.790%	1	427	+28.634%
2024-10-30	262.8000	262.8000	262.7000	262.7000	+9.999%	2	427	+12.181%
2024-10-24	236.2500	238.8200	236.1000	238.8200	+0.874%	3	426	+23.398%
2024-10-23	236.2000	236.7500	236.2000	236.7500	-5.508%	18	426	+24.477%
2024-10-22	250.5500	250.5500	250.5500	250.5500	+2.853%	2	424	+17.621%
2024-10-21	243.5000	243.6000	243.5000	243.6000	-5.343%	2	424	+20.977%
2024-10-10	257.3200	257.3500	257.3200	257.3500	-2.971%	3	424	+14.513%
2024-10-07	265.2300	265.2300	265.2300	265.2300	+8.911%	1	421	+11.111%
2024-10-01	243.5300	243.5300	243.5300	243.5300	+1.471%	2	421	+21.012%
2024-09-26	240.0000	240.0000	240.0000	240.0000	-0.543%	7	421	+22.792%
2024-09-23	241.3100	241.3100	241.3100	241.3100	+2.133%	1	421	+22.125%
2024-09-20	233.1500	236.2700	233.1500	236.2700	+23.624%	4	422	+24.730%
2024-09-09	191.1200	191.1200	191.1200	191.1200	-5.128%	3	423	+54.196%
2024-08-12	201.4500	201.4500	201.4500	201.4500	+11.329%	1	423	+46.289%
2024-08-02	189.4000	189.4000	180.9500	180.9500	-6.823%	12	422	+62.863%
2024-08-01	194.2000	194.2000	194.2000	194.2000	+19.141%	1	422	+51.751%
2024-07-24	163.0000	163.0000	163.0000	163.0000	-11.797%	5	422	+80.798%
2024-07-23	184.8000	184.8000	184.8000	184.8000	+0.435%	2	422	+59.470%
2024-07-22	184.0000	184.0000	184.0000	184.0000	+1.099%	1	422	+60.163%
2024-07-16	182.0000	182.0000	182.0000	182.0000	-11.133%	2	422	+61.923%
2024-07-11	204.8000	204.8000	204.8000	204.8000	-7.078%	1	422	+43.896%
2024-07-05	220.4000	220.4000	220.4000	220.4000	+6.099%	1	421	+33.711%
2024-06-28	207.7300	207.7300	207.7300	207.7300	+1.978%	2	421	+41.867%
2024-06-26	203.7000	203.7000	203.7000	203.7000	+5.588%	2	421	+44.674%
2024-06-24	192.9200	192.9200	192.9200	192.9200	-3.588%	1	421	+52.758%
2024-06-12	201.4800	201.8900	200.1000	200.1000	+4.072%	4	421	+47.276%
2024-06-10	192.2700	192.2700	192.2700	192.2700	+14.946%	1	421	+53.274%
2024-05-30	167.2700	167.2700	167.2700	167.2700	+1.131%	1	421	+76.182%
2024-05-21	165.4000	165.4000	165.4000	165.4000	-2.281%	1	420	+78.174%
2024-05-20	169.2600	169.2600	169.2600	169.2600	-4.313%	1	420	+74.111%
2024-05-15	176.8900	176.8900	176.8900	176.8900	+11.956%	1	421	+66.601%
2024-05-01	158.0000	158.0000	158.0000	158.0000	+5.242%	1	420	+86.519%
2024-04-30	150.1300	150.1300	150.1300	150.1300	-0.477%	1	420	+96.297%
2024-04-26	152.0100	152.0100	150.8500	150.8500	+0.567%	4	420	+95.360%
2024-04-25	139.0000	150.0000	138.4100	150.0000	-17.961%	11	421	+96.467%
2024-04-22	187.5000	187.5000	182.8400	182.8400	-1.857%	8	415	+61.179%
2024-04-19	186.3400	186.3400	186.3000	186.3000	-6.850%	12	414	+58.186%
2024-04-16	200.0000	200.0000	200.0000	200.0000	-1.816%	1	408	+47.350%
2024-04-15	210.1900	210.1900	203.7000	203.7000	-2.302%	6	408	+44.674%
2024-04-12	210.6300	213.6900	208.5000	208.5000	-4.537%	8	408	+41.343%
2024-04-11	217.8500	218.4100	217.8500	218.4100	+2.061%	2	5,008	+34.930%
2024-04-10	213.7500	217.7300	213.7500	214.0000	-0.126%	5,009	5,008	+37.710%
2024-04-05	214.2700	214.2700	214.2700	214.2700	0.000%	2	1	+37.537%