Dark

META20261218C420
META Dec 18 2026 420.00 Call (META261218C00420000)
option OPRA

EOD

Sep 14, 2026

253.09+24.491%(+49.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	253.0900	253.0900	253.0900	253.0900	+24.491%	1	893	0.000%
2026-09-04	203.4000	203.4000	203.3000	203.3000	+22.966%	2	893	+24.491%
2026-08-28	173.6500	173.6500	165.3300	165.3300	+2.213%	20	893	+53.082%
2026-08-27	161.8500	161.8500	161.7500	161.7500	-6.573%	2	883	+56.470%
2026-08-26	173.2000	173.2500	173.1300	173.1300	+7.601%	18	882	+46.185%
2026-08-25	161.0500	161.0500	160.8000	160.9000	+14.756%	16	873	+57.296%
2026-08-20	140.2100	140.2100	140.2100	140.2100	+1.506%	1	862	+80.508%
2026-08-18	145.8200	146.4500	138.1300	138.1300	-19.925%	10	862	+83.226%
2026-08-12	172.5000	172.5000	172.5000	172.5000	-6.504%	2	852	+46.719%
2026-08-10	184.5000	184.5000	184.5000	184.5000	+4.473%	2	852	+37.176%
2026-08-05	176.6000	176.6000	176.6000	176.6000	+33.737%	2	852	+43.313%
2026-07-30	131.6700	132.0500	131.6700	132.0500	-49.599%	2	850	+91.662%
2026-07-10	262.0000	262.0000	262.0000	262.0000	+62.531%	1	850	-3.401%
2026-06-30	156.0000	161.2000	156.0000	161.2000	-4.048%	3	850	+57.004%
2026-06-29	168.0000	168.0000	168.0000	168.0000	+9.718%	1	850	+50.649%
2026-06-26	153.1200	153.1200	153.1200	153.1200	+5.021%	2	849	+65.289%
2026-06-25	145.8000	145.8000	145.8000	145.8000	-10.332%	1	847	+73.587%
2026-06-22	162.6000	162.6000	162.6000	162.6000	-14.218%	7	847	+55.652%
2026-06-15	189.5500	189.5500	189.5500	189.5500	+18.358%	1	854	+33.521%
2026-06-11	160.0000	160.1500	160.0000	160.1500	-28.654%	2	854	+58.033%
2026-05-27	226.8200	226.8400	222.8100	224.4700	+8.808%	523	855	+12.750%
2026-05-26	206.3500	206.3500	206.3000	206.3000	+3.098%	300	356	+22.681%
2026-05-11	200.1000	200.1000	200.1000	200.1000	-27.762%	1	94	+26.482%
2026-04-15	273.4300	277.0000	273.4300	277.0000	+25.909%	16	94	-8.632%
2026-04-08	203.3700	231.5000	203.3700	220.0000	+44.139%	12	94	+15.041%
2026-03-30	152.6300	152.6300	152.6300	152.6300	+4.291%	4	105	+65.819%
2026-03-27	149.2900	149.2900	146.3500	146.3500	-10.204%	16	105	+72.935%
2026-03-26	162.9800	162.9800	162.9800	162.9800	-27.581%	1	114	+55.289%
2026-03-18	225.0500	225.0500	225.0500	225.0500	-14.021%	3	114	+12.459%
2026-03-10	262.0000	262.2500	261.7500	261.7500	-17.572%	3	117	-3.309%
2026-01-30	322.7800	322.7800	317.5500	317.5500	-6.053%	2	117	-20.299%
2026-01-29	338.0100	338.0100	338.0100	338.0100	+21.582%	1	118	-25.124%
2026-01-26	278.0100	278.0100	278.0100	278.0100	+15.004%	1	119	-8.964%
2026-01-22	239.9400	241.7400	239.9400	241.7400	+10.651%	2	119	+4.695%
2026-01-20	218.4700	218.4700	218.4700	218.4700	-2.911%	10	118	+15.847%
2026-01-14	225.0200	225.0200	225.0200	225.0200	-3.718%	1	128	+12.474%
2026-01-13	233.7100	233.7100	233.7100	233.7100	-8.385%	2	128	+8.292%
2026-01-12	255.1000	255.1000	255.1000	255.1000	-2.752%	1	128	-0.788%
2026-01-02	262.3200	262.3200	262.3200	262.3200	-2.447%	1	127	-3.519%
2025-12-31	268.9000	268.9000	268.9000	268.9000	-1.194%	1	126	-5.880%
2025-12-30	272.1500	272.1500	272.1500	272.1500	+1.209%	1	126	-7.003%
2025-12-22	268.9000	268.9000	268.9000	268.9000	+5.679%	2	125	-5.880%
2025-12-12	254.4500	254.4500	254.4500	254.4500	-3.372%	1	124	-0.534%
2025-12-10	263.3300	263.3300	263.3300	263.3300	+2.463%	4	124	-3.889%
2025-12-03	257.0000	257.0000	257.0000	257.0000	-0.031%	1	120	-1.521%
2025-11-28	254.4500	257.0800	254.4500	257.0800	+2.939%	6	120	-1.552%
2025-11-26	249.7500	249.7900	249.7400	249.7400	+20.461%	3	119	+1.341%
2025-11-20	207.3200	207.3200	207.3200	207.3200	-4.377%	1	119	+22.077%
2025-11-17	225.5000	225.5000	216.8100	216.8100	-2.513%	5	119	+16.734%
2025-11-13	222.4000	222.4000	222.4000	222.4000	-4.795%	1	119	+13.799%
2025-11-12	243.1500	243.1500	233.6000	233.6000	-6.015%	3	118	+8.343%
2025-11-10	248.5700	248.5700	248.5500	248.5500	+6.014%	3	118	+1.827%
2025-11-07	232.9500	234.4500	230.7900	234.4500	-4.811%	7	115	+7.951%
2025-11-06	246.3000	246.3000	246.3000	246.3000	-2.783%	2	108	+2.757%
2025-11-03	263.6600	263.6600	253.3500	253.3500	-5.642%	6	103	-0.103%
2025-10-31	268.0000	268.5000	268.0000	268.5000	-4.516%	8	103	-5.739%
2025-10-30	278.3200	281.2000	278.3200	281.2000	-21.485%	2	98	-9.996%
2025-10-28	358.1500	358.1500	358.1500	358.1500	+8.811%	1	98	-29.334%
2025-10-13	327.8700	329.1500	327.8700	329.1500	+3.363%	10	99	-23.108%
2025-10-07	320.1600	320.1600	318.4400	318.4400	+3.625%	20	89	-20.522%
2025-10-06	307.3000	307.3000	307.3000	307.3000	-4.565%	1	89	-17.641%
2025-10-01	322.0000	322.0000	322.0000	322.0000	-8.523%	1	88	-21.401%
2025-09-26	352.0000	352.0000	352.0000	352.0000	-5.376%	1	89	-28.099%
2025-09-09	372.0000	372.0000	372.0000	372.0000	+3.911%	1	89	-31.965%
2025-09-04	358.0000	358.0000	358.0000	358.0000	-0.395%	10	89	-29.304%
2025-08-28	359.4200	359.4200	359.4200	359.4200	-0.050%	3	84	-29.584%
2025-08-20	359.5800	359.6000	359.5800	359.6000	-2.008%	10	87	-29.619%
2025-08-19	366.9700	366.9700	366.9700	366.9700	-2.134%	10	79	-31.033%
2025-08-05	374.9700	374.9700	374.9700	374.9700	+12.783%	3	69	-32.504%
2025-07-25	332.4700	332.4700	332.4700	332.4700	+3.965%	7	69	-23.876%
2025-07-17	319.7900	319.7900	319.7900	319.7900	-10.058%	1	63	-20.857%
2025-06-30	355.5500	355.5500	355.5500	355.5500	+7.857%	3	64	-28.817%
2025-06-25	329.6500	329.6500	329.6500	329.6500	+2.376%	4	61	-23.225%
2025-06-10	322.0000	322.0000	322.0000	322.0000	+36.037%	1	61	-21.401%
2025-05-02	236.7000	236.7000	236.7000	236.7000	+33.653%	2	62	+6.924%
2025-04-23	177.1000	177.1000	177.0500	177.1000	+18.979%	14	62	+42.908%
2025-04-22	148.8500	148.8500	148.8500	148.8500	-5.940%	14	66	+70.030%
2025-04-17	158.2500	158.2500	158.2500	158.2500	-2.855%	3	69	+59.930%
2025-04-16	162.9000	162.9000	162.9000	162.9000	-4.737%	10	69	+55.365%
2025-04-07	144.1600	171.0000	144.1600	171.0000	+3.542%	6	62	+48.006%
2025-04-04	165.1500	165.1500	165.1500	165.1500	-19.713%	2	61	+53.249%
2025-03-31	205.7000	205.7000	205.7000	205.7000	-9.411%	6	60	+23.038%
2025-03-28	229.0200	229.0200	227.0700	227.0700	-12.281%	4	60	+11.459%
2025-03-12	258.8600	258.8600	258.8600	258.8600	+8.705%	1	61	-2.229%
2025-03-10	238.1300	238.1300	238.1300	238.1300	-1.952%	1	62	+6.282%
2025-03-07	242.8700	242.8700	242.8700	242.8700	-15.670%	2	63	+4.208%
2025-02-28	288.0000	288.0000	288.0000	288.0000	-20.100%	2	64	-12.122%
2025-02-18	363.0300	363.0300	360.4500	360.4500	+2.056%	2	65	-29.785%
2025-02-11	353.1900	353.1900	353.1900	353.1900	+38.289%	1	65	-28.342%
2025-01-16	255.4000	255.4000	255.4000	255.4000	+5.090%	1	64	-0.904%
2025-01-14	243.3200	243.3200	243.0300	243.0300	-2.683%	2	63	+4.139%
2025-01-13	251.5800	251.5800	249.4700	249.7300	+2.089%	4	64	+1.345%
2024-12-18	244.6200	244.6200	244.6200	244.6200	-2.347%	1	65	+3.463%
2024-12-03	250.7500	250.7500	250.5000	250.5000	+6.960%	2	66	+1.034%
2024-11-08	234.2000	234.2000	234.2000	234.2000	+9.979%	10	68	+8.066%
2024-11-06	213.7000	213.7000	212.9500	212.9500	-2.873%	3	70	+18.849%
2024-11-05	219.2500	219.2500	219.2500	219.2500	-1.002%	1	69	+15.434%
2024-10-31	221.4700	221.4700	221.4700	221.4700	-8.747%	1	70	+14.277%
2024-10-30	243.5500	243.5500	242.7000	242.7000	+8.348%	4	70	+4.281%
2024-10-21	224.0000	224.0000	224.0000	224.0000	-5.942%	1	69	+12.987%
2024-10-11	238.1500	238.1500	238.1500	238.1500	+4.073%	2	69	+6.273%
2024-10-01	228.8300	228.8300	228.8300	228.8300	+38.828%	5	69	+10.602%
2024-09-11	164.8300	164.8300	164.8300	164.8300	-3.138%	1	69	+53.546%
2024-09-06	170.1700	170.1700	170.1700	170.1700	-6.030%	2	69	+48.728%
2024-09-04	180.8000	181.0900	180.8000	181.0900	-1.044%	2	68	+39.759%
2024-08-28	183.0000	183.0000	183.0000	183.0000	-3.082%	6	67	+38.301%
2024-08-26	188.8200	188.8200	188.8200	188.8200	-6.274%	10	64	+34.038%
2024-08-21	201.4600	201.4600	201.4600	201.4600	+3.170%	1	54	+25.628%
2024-08-16	195.2700	195.2700	195.2700	195.2700	+5.210%	2	54	+29.610%
2024-08-12	185.6000	185.6000	185.6000	185.6000	+1.978%	2	53	+36.363%
2024-08-08	182.0000	182.0000	182.0000	182.0000	+7.027%	1	54	+39.060%
2024-08-07	172.0000	172.0000	170.0500	170.0500	+6.882%	3	54	+48.833%
2024-08-05	159.1000	159.1000	159.1000	159.1000	-8.987%	1	54	+59.076%
2024-08-01	191.3000	191.3000	174.8100	174.8100	+18.757%	3	54	+44.780%
2024-07-30	147.4500	147.4500	147.2000	147.2000	-11.856%	3	56	+71.936%
2024-07-23	167.0000	167.0000	167.0000	167.0000	+5.031%	1	56	+51.551%
2024-07-17	159.0000	159.0000	159.0000	159.0000	-11.568%	1	56	+59.176%
2024-07-12	175.6300	179.8000	175.6300	179.8000	-12.378%	12	55	+40.762%
2024-07-10	202.4000	205.2000	202.4000	205.2000	+8.085%	3	54	+23.338%
2024-07-05	189.8500	209.2700	189.8500	189.8500	+9.159%	5	53	+33.311%
2024-06-21	173.9200	173.9200	173.9200	173.9200	-2.539%	1	53	+45.521%
2024-06-20	178.7000	178.7500	178.4500	178.4500	+1.311%	4	53	+41.827%
2024-06-18	176.1400	176.1400	176.1400	176.1400	-2.932%	1	51	+43.687%
2024-06-13	181.4600	181.4600	181.4600	181.4600	-1.074%	1	51	+39.474%
2024-06-12	183.8100	183.8100	183.4300	183.4300	+19.265%	4	52	+37.976%
2024-05-30	153.8000	153.8000	153.8000	153.8000	-3.471%	1	51	+64.558%
2024-05-28	159.3300	159.3300	159.3300	159.3300	-1.380%	1	51	+58.846%
2024-05-24	161.5600	161.5600	161.5600	161.5600	+4.556%	2	50	+56.654%
2024-05-23	154.5200	154.5200	154.5200	154.5200	+5.836%	5	45	+63.791%
2024-05-06	146.0000	146.0000	146.0000	146.0000	+2.391%	2	45	+73.349%
2024-05-01	142.5900	142.5900	142.5900	142.5900	+7.211%	1	46	+77.495%
2024-04-29	133.0000	133.0000	133.0000	133.0000	-2.920%	1	46	+90.293%
2024-04-25	122.6000	139.0000	121.3500	137.0000	-27.302%	47	45	+84.737%
2024-04-09	188.4500	188.4500	188.4500	188.4500	0.000%	1	1	+34.301%