Dark

META20261218C410
META Dec 18 2026 410.00 Call (META261218C00410000)
option OPRA

EOD

Sep 16, 2026

274.77+3.014%(+8.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	274.7700	274.7700	274.7700	274.7700	+3.014%	5	2,618	0.000%
2026-09-15	257.3700	266.7300	257.3700	266.7300	+4.416%	4	2,618	+3.014%
2026-09-14	246.5700	255.4500	246.5700	255.4500	-0.996%	2	2,617	+7.563%
2026-09-11	258.0200	258.0200	258.0200	258.0200	+2.678%	1	2,618	+6.492%
2026-09-09	245.0000	251.2900	245.0000	251.2900	+19.605%	3	2,618	+9.344%
2026-09-08	210.1000	210.1000	210.1000	210.1000	+18.366%	1	2,618	+30.781%
2026-09-01	166.2500	177.5000	166.2000	177.5000	-2.899%	4	2,617	+54.800%
2026-08-28	182.4500	182.8500	182.3000	182.8000	+1.527%	12	2,615	+50.312%
2026-08-27	180.0000	180.0500	180.0000	180.0500	+9.353%	2	2,609	+52.608%
2026-08-26	164.7000	164.7000	164.6500	164.6500	-3.004%	2	2,608	+66.881%
2026-08-25	170.3000	170.3000	169.7500	169.7500	+15.046%	14	2,607	+61.867%
2026-08-20	148.6400	148.6400	147.5500	147.5500	-1.555%	2	2,606	+86.222%
2026-08-18	152.6300	152.6300	147.7000	149.8800	-22.342%	55	2,606	+83.327%
2026-08-07	196.6000	196.6000	193.0000	193.0000	+2.089%	3	2,612	+42.368%
2026-08-06	189.0500	189.0500	189.0500	189.0500	+2.189%	3	2,613	+45.343%
2026-08-04	184.1500	185.0000	182.0500	185.0000	+27.939%	21	2,613	+48.524%
2026-07-30	138.0500	144.6000	138.0500	144.6000	-38.547%	3	2,614	+90.021%
2026-07-17	235.3000	235.3000	235.3000	235.3000	-12.234%	15	2,615	+16.774%
2026-07-10	268.1000	268.1000	268.1000	268.1000	+54.908%	1	2,600	+2.488%
2026-06-22	173.0700	173.0700	173.0700	173.0700	-7.701%	1	2,600	+58.762%
2026-06-17	187.5100	187.5100	187.5100	187.5100	-3.604%	1	2,600	+46.536%
2026-06-10	196.4300	196.4800	194.5200	194.5200	-1.767%	7	2,600	+41.255%
2026-06-09	198.0200	198.0200	198.0200	198.0200	+1.062%	1	2,594	+38.759%
2026-06-08	194.4500	195.9400	194.4500	195.9400	-17.624%	3	2,594	+40.232%
2026-06-04	237.8600	237.8600	237.8600	237.8600	-2.974%	1	2,592	+15.518%
2026-05-28	245.1500	245.1500	245.1500	245.1500	+13.627%	1	2,593	+12.082%
2026-05-22	215.4500	215.8000	215.4500	215.7500	-23.631%	50	2,593	+27.356%
2026-04-24	277.0700	282.5100	277.0700	282.5100	-0.120%	2	2,543	-2.740%
2026-04-22	282.8500	282.8500	282.8500	282.8500	+22.871%	1	2,543	-2.857%
2026-04-08	217.0000	230.2000	217.0000	230.2000	+17.150%	4	2,544	+19.361%
2026-04-06	196.5000	196.5000	196.5000	196.5000	+2.880%	250	2,544	+39.832%
2026-04-02	189.5000	194.4000	189.5000	191.0000	+7.788%	4	2,294	+43.859%
2026-03-31	177.2000	177.2000	177.2000	177.2000	+11.097%	5	2,294	+55.062%
2026-03-30	159.5000	159.5000	159.5000	159.5000	-12.483%	2	2,294	+72.270%
2026-03-26	182.2500	182.2500	182.2500	182.2500	-31.335%	1	2,296	+50.765%
2026-03-10	265.4200	265.4200	265.4200	265.4200	-1.805%	1	2,296	+3.523%
2026-02-06	270.3000	270.3000	270.3000	270.3000	-15.689%	4	2,296	+1.654%
2026-02-02	320.6000	320.6000	320.6000	320.6000	-1.656%	1	2,292	-14.295%
2026-01-30	331.6800	331.6800	326.0000	326.0000	-5.246%	4	2,292	-15.715%
2026-01-29	345.0000	345.0000	325.0000	344.0500	+20.800%	18	2,294	-20.137%
2026-01-28	284.8100	284.8100	284.8100	284.8100	-0.067%	1	2,298	-3.525%
2026-01-26	285.0000	285.0000	285.0000	285.0000	+16.066%	3	2,298	-3.589%
2026-01-22	245.5500	245.5500	245.5500	245.5500	+8.210%	1	2,298	+11.900%
2026-01-21	227.1500	227.1500	226.9200	226.9200	+1.576%	2	2,297	+21.087%
2026-01-20	220.0000	223.4000	220.0000	223.4000	-7.590%	6	2,298	+22.995%
2026-01-16	241.7500	241.7500	241.7500	241.7500	-1.226%	1	2,296	+13.659%
2026-01-13	242.0000	244.7500	242.0000	244.7500	-10.384%	6	2,296	+12.266%
2026-01-02	273.1300	273.1300	273.1100	273.1100	-1.404%	25	2,294	+0.608%
2025-12-22	277.0000	277.0000	277.0000	277.0000	-1.071%	3	2,307	-0.805%
2025-12-18	280.0000	280.0000	280.0000	280.0000	+3.704%	1	2,307	-1.868%
2025-12-10	270.0000	270.0000	270.0000	270.0000	-7.411%	1	2,307	+1.767%
2025-12-05	284.8500	291.6100	284.8500	291.6100	+3.591%	2	2,307	-5.775%
2025-12-04	283.4000	285.0000	281.5000	281.5000	+5.688%	4	2,307	-2.391%
2025-12-03	265.2000	267.4000	265.2000	266.3500	+11.912%	3	2,306	+3.161%
2025-11-14	227.0000	238.0000	227.0000	238.0000	+2.675%	2	2,305	+15.450%
2025-11-13	231.8000	231.8000	231.8000	231.8000	-3.203%	5	2,305	+18.538%
2025-11-12	239.4700	239.4700	239.4700	239.4700	-6.937%	1	2,300	+14.741%
2025-11-10	257.3200	257.3200	257.3200	257.3200	+9.755%	1	2,299	+6.781%
2025-11-07	234.1800	234.4500	234.1800	234.4500	-5.680%	5	2,298	+17.198%
2025-11-06	247.8300	248.5700	247.8300	248.5700	-6.324%	4	2,293	+10.540%
2025-11-05	251.1500	265.3500	251.1500	265.3500	+1.013%	2	2,293	+3.550%
2025-11-03	262.6900	262.6900	262.6900	262.6900	-4.476%	1	2,292	+4.599%
2025-10-31	282.0000	282.0000	275.0000	275.0000	-4.354%	2	2,292	-0.084%
2025-10-30	282.0700	298.0000	282.0000	287.5200	-23.144%	28	2,291	-4.434%
2025-10-28	374.1000	374.1000	374.1000	374.1000	+1.539%	4	2,274	-26.552%
2025-10-27	368.4300	368.4300	368.4300	368.4300	+4.745%	15	2,274	-25.421%
2025-10-24	350.8300	351.7400	350.8300	351.7400	+0.091%	15	2,274	-21.883%
2025-10-10	351.4200	351.4200	351.4200	351.4200	-6.208%	1	2,266	-21.812%
2025-09-08	374.6800	374.6800	374.6800	374.6800	-1.140%	1	2,266	-26.665%
2025-08-01	379.0000	379.0000	379.0000	379.0000	-3.439%	2	2,267	-27.501%
2025-07-31	392.5000	392.5000	392.5000	392.5000	+14.860%	3	2,267	-29.995%
2025-07-25	341.7200	341.7200	341.7200	341.7200	+3.161%	4	2,265	-19.592%
2025-07-23	331.1800	331.2900	331.1800	331.2500	+0.960%	3	2,265	-17.051%
2025-07-17	328.1000	328.1000	328.1000	328.1000	-5.959%	1	2,262	-16.254%
2025-07-10	348.8900	348.8900	348.8900	348.8900	-4.654%	1	2,263	-21.245%
2025-06-30	365.9200	365.9200	365.9200	365.9200	+89.940%	4	2,269	-24.910%
2025-04-28	192.9500	192.9500	192.4500	192.6500	+4.673%	4	2,269	+42.627%
2025-04-23	184.0500	184.0500	184.0500	184.0500	+24.148%	1	2,267	+49.291%
2025-04-21	148.2500	148.2500	148.2500	148.2500	-11.254%	1	2,267	+85.342%
2025-04-16	167.0500	167.0500	167.0500	167.0500	-10.907%	1	2,268	+64.484%
2025-04-14	197.9600	197.9600	186.7000	187.5000	-4.410%	11	2,268	+46.544%
2025-04-11	196.2500	196.9300	196.1500	196.1500	-14.007%	40	2,268	+40.082%
2025-03-19	228.1000	228.1000	228.1000	228.1000	-26.312%	1	2,259	+20.460%
2025-02-27	309.5500	309.5500	309.5500	309.5500	+6.047%	1	2,260	-11.236%
2025-02-25	291.9000	291.9000	291.9000	291.9000	-20.170%	10	2,260	-5.868%
2025-02-14	365.6500	365.6500	365.6500	365.6500	+10.136%	2	2,260	-24.854%
2025-02-03	332.0000	332.0000	332.0000	332.0000	+28.463%	1	2,260	-17.238%
2025-01-16	258.4400	258.4400	258.4400	258.4400	+8.134%	1	2,260	+6.319%
2024-12-31	238.8000	239.0600	238.8000	239.0000	-0.375%	10	2,255	+14.967%
2024-12-30	239.9000	239.9000	239.9000	239.9000	-2.646%	1	2,255	+14.535%
2024-12-27	246.4200	246.4200	246.4200	246.4200	-11.519%	4	2,255	+11.505%
2024-12-16	278.5000	278.5000	278.5000	278.5000	+4.249%	3	2,255	-1.339%
2024-12-13	267.0000	268.6500	267.0000	267.1500	+16.812%	10	2,258	+2.852%
2024-11-26	228.5500	228.7600	228.5000	228.7000	+6.600%	12	2,259	+20.144%
2024-11-22	214.5400	214.5400	214.5400	214.5400	-0.469%	2	2,259	+28.074%
2024-11-20	215.5900	215.5900	215.5500	215.5500	+0.738%	5	2,259	+27.474%
2024-11-19	213.9700	213.9700	213.9700	213.9700	-0.126%	2	2,254	+28.415%
2024-11-15	224.0300	224.0300	214.2400	214.2400	-8.970%	6	2,254	+28.253%
2024-11-13	234.9700	237.9500	234.9700	235.3500	-2.425%	64	2,253	+16.750%
2024-11-08	239.8500	241.2800	239.6000	241.2000	+8.522%	76	2,255	+13.918%
2024-11-06	222.0000	222.4900	221.6500	222.2600	-2.282%	20	2,257	+23.625%
2024-11-01	227.4500	227.4500	227.4500	227.4500	+0.566%	4	2,257	+20.805%
2024-10-31	226.1700	226.1700	226.1700	226.1700	-9.296%	1	2,256	+21.488%
2024-10-30	249.2500	249.6600	249.1000	249.3500	+1.506%	22	2,257	+10.195%
2024-10-29	245.6500	245.7500	245.4700	245.6500	+4.621%	6	2,253	+11.854%
2024-10-25	235.1000	235.2000	234.7000	234.8000	+4.611%	20	2,253	+17.023%
2024-10-23	225.1500	225.4300	224.3600	224.4500	-2.477%	34	2,249	+22.419%
2024-10-21	230.3000	230.3000	230.1500	230.1500	-7.138%	10	2,246	+19.387%
2024-10-11	244.3000	247.8600	244.3000	247.8400	+1.678%	10	2,249	+10.866%
2024-10-10	244.8200	244.8200	243.7500	243.7500	-1.356%	5	2,254	+12.726%
2024-10-04	247.1000	247.1000	247.1000	247.1000	+3.216%	6	2,259	+11.198%
2024-10-03	238.7100	239.4000	237.7400	239.4000	+2.505%	13	2,256	+14.774%
2024-10-02	232.7000	233.7000	231.8500	233.5500	+4.966%	14	2,269	+17.649%
2024-09-19	222.4000	222.5000	222.4000	222.5000	+16.859%	2	2,265	+23.492%
2024-09-05	190.4500	190.4500	190.4000	190.4000	+1.476%	2	2,264	+44.312%
2024-09-04	187.6300	187.6300	187.6300	187.6300	-5.936%	1	2,265	+46.442%
2024-08-19	199.5800	199.5800	199.4700	199.4700	-0.860%	2	2,266	+37.750%
2024-08-16	202.8500	202.8500	201.2000	201.2000	+0.751%	10	2,266	+36.566%
2024-08-14	199.7000	199.7000	199.7000	199.7000	+4.092%	1	2,267	+37.591%
2024-08-12	191.7500	191.8500	191.7500	191.8500	+4.779%	2	2,267	+43.221%
2024-08-08	183.1000	183.1000	183.1000	183.1000	+5.412%	1	2,267	+50.066%
2024-08-02	173.7000	173.7000	173.7000	173.7000	+10.055%	2	2,267	+58.187%
2024-07-31	157.8300	157.8300	157.8300	157.8300	+5.614%	1	2,267	+74.092%
2024-07-30	154.9300	156.8100	147.8100	149.4400	-3.400%	17	2,266	+83.866%
2024-07-26	154.7000	154.7000	154.7000	154.7000	+3.285%	1	2,251	+77.615%
2024-07-25	151.1000	151.1000	149.6800	149.7800	-1.233%	4	2,251	+83.449%
2024-07-24	157.7600	157.8000	151.6500	151.6500	-10.847%	26	2,252	+81.187%
2024-07-22	170.1000	170.1000	170.1000	170.1000	+12.389%	1	2,246	+61.534%
2024-07-17	164.8800	164.8800	151.3500	151.3500	-15.758%	2	2,246	+81.546%
2024-07-15	179.7400	179.7400	179.6600	179.6600	-2.886%	2	2,246	+52.939%
2024-07-12	180.3800	185.0000	180.3800	185.0000	-13.652%	16	2,244	+48.524%
2024-07-05	214.2500	214.2500	214.2500	214.2500	+15.623%	1	2,240	+28.247%
2024-07-01	185.3000	185.3000	185.3000	185.3000	-6.225%	1	2,240	+48.284%
2024-06-27	197.6000	197.6000	197.6000	197.6000	+2.649%	2	2,240	+39.054%
2024-06-26	192.5000	192.5000	192.5000	192.5000	+5.595%	1	2,240	+42.738%
2024-06-24	182.3000	182.3000	182.3000	182.3000	-0.762%	1	2,239	+50.724%
2024-06-18	183.7000	183.7000	183.7000	183.7000	-1.765%	10	2,249	+49.575%
2024-06-17	187.0000	187.0000	187.0000	187.0000	+0.214%	1	2,249	+46.936%
2024-06-13	186.6000	186.6000	186.6000	186.6000	+8.488%	1	2,249	+47.251%
2024-06-05	172.0000	172.0000	172.0000	172.0000	+8.054%	4	2,249	+59.750%
2024-05-30	159.1800	159.1800	159.1800	159.1800	-4.276%	1	2,246	+72.616%
2024-05-28	164.5800	166.2900	164.5800	166.2900	+7.631%	2	2,246	+65.235%
2024-05-23	154.5000	154.5000	154.5000	154.5000	-3.918%	1	2,245	+77.845%
2024-05-22	158.6900	160.8000	158.6900	160.8000	+1.451%	2	2,245	+70.877%
2024-05-21	158.5000	158.5000	158.5000	158.5000	-4.316%	1	2,244	+73.356%
2024-05-08	165.6500	165.6500	165.6500	165.6500	+2.589%	1	2,243	+65.874%
2024-05-07	161.9500	161.9500	161.4700	161.4700	+7.776%	7	2,243	+70.168%
2024-05-06	150.9800	151.0700	149.8200	149.8200	+1.134%	50	2,238	+83.400%
2024-05-03	148.1400	148.1400	148.1400	148.1400	+4.046%	2	2,188	+85.480%
2024-05-01	142.3800	142.3800	142.3800	142.3800	+4.822%	1	2,188	+92.984%
2024-04-30	135.8300	135.8300	135.8300	135.8300	-5.778%	10	2,189	+102.290%
2024-04-26	139.8800	144.1600	137.9900	144.1600	+0.797%	24	2,179	+90.601%
2024-04-25	126.5000	143.0200	126.0000	143.0200	-22.909%	9	2,168	+92.120%
2024-04-23	183.8000	185.5200	183.8000	185.5200	-1.555%	2	2,166	+48.108%
2024-04-18	188.4500	188.4500	188.4500	188.4500	+1.046%	1	2,165	+45.805%
2024-04-17	186.5000	186.5000	186.5000	186.5000	-5.089%	1	2,165	+47.330%
2024-04-12	198.9400	198.9400	196.5000	196.5000	-4.226%	4	2,165	+39.832%
2024-04-10	202.7500	205.1700	202.7500	205.1700	+1.119%	5,001	2,164	+33.923%
2024-04-09	202.9000	202.9000	202.9000	202.9000	-1.543%	1	5,010	+35.421%
2024-04-08	209.0000	209.0000	206.0000	206.0800	0.000%	18	5,011	+33.332%