Dark

META20261218C430
META Dec 18 2026 430.00 Call (META261218C00430000)
option OPRA

EOD

Sep 15, 2026

243.00+0.157%(+0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	243.0000	243.0000	243.0000	243.0000	+0.157%	2	103	0.000%
2026-09-14	242.6200	242.6200	242.6200	242.6200	+5.781%	1	103	+0.157%
2026-09-11	229.3600	229.3600	229.3600	229.3600	+18.318%	1	104	+5.947%
2026-09-04	193.8500	193.8500	193.8500	193.8500	-0.462%	2	105	+25.355%
2026-09-03	194.7500	194.7500	194.7500	194.7500	+12.866%	2	105	+24.775%
2026-09-02	172.4500	172.5500	172.4500	172.5500	+8.352%	2	106	+40.829%
2026-09-01	159.3000	159.3000	159.2500	159.2500	+2.649%	2	105	+52.590%
2026-08-31	155.1400	155.1400	155.1400	155.1400	-5.546%	3	104	+56.633%
2026-08-28	164.3500	164.3500	164.2000	164.2500	+1.077%	12	104	+47.945%
2026-08-27	162.4500	162.6500	162.4500	162.5000	+3.834%	12	98	+49.538%
2026-08-26	147.2000	156.6000	147.2000	156.5000	+3.745%	12	92	+55.272%
2026-08-25	150.8000	150.8500	150.8000	150.8500	-12.975%	2	90	+61.087%
2026-08-04	169.0900	173.4400	169.0900	173.3400	+26.075%	3	91	+40.187%
2026-07-31	137.4900	137.4900	137.4900	137.4900	+12.328%	1	91	+76.740%
2026-07-30	122.4000	122.4000	122.4000	122.4000	-32.357%	1	90	+98.529%
2026-07-28	180.9500	180.9500	180.9500	180.9500	-5.863%	3	90	+34.291%
2026-07-07	192.2200	192.2200	192.2200	192.2200	+10.313%	3	87	+26.418%
2026-07-02	174.2500	174.2500	174.2500	174.2500	+13.592%	2	88	+39.455%
2026-06-24	153.3000	153.4000	153.3000	153.4000	-4.809%	2	88	+58.409%
2026-06-18	161.1500	161.1500	161.1500	161.1500	+5.086%	1	89	+50.791%
2026-06-11	153.3500	153.3500	153.3500	153.3500	-14.315%	4	89	+58.461%
2026-06-10	178.9700	178.9700	178.9700	178.9700	+0.771%	1	89	+35.777%
2026-06-08	177.6000	177.6000	177.6000	177.6000	-11.377%	3	89	+36.824%
2026-06-03	200.4000	200.4000	200.4000	200.4000	-0.467%	10	89	+21.257%
2026-05-26	201.3400	201.3400	201.3400	201.3400	-2.210%	1	96	+20.691%
2026-04-30	201.3200	205.8900	201.3200	205.8900	-21.637%	7	96	+18.024%
2026-04-20	262.7400	262.7400	262.7400	262.7400	+18.908%	2	90	-7.513%
2026-04-13	220.9600	220.9600	220.9600	220.9600	-1.357%	2	92	+9.975%
2026-04-09	224.0000	224.0000	224.0000	224.0000	+7.511%	1	93	+8.482%
2026-04-08	208.3500	208.3500	208.3500	208.3500	+10.460%	3	93	+16.631%
2026-04-01	184.4500	188.6200	184.4500	188.6200	+30.173%	9	90	+28.830%
2026-03-27	144.9000	144.9000	144.9000	144.9000	-33.502%	1	84	+67.702%
2026-03-13	217.9000	217.9000	217.9000	217.9000	-13.532%	1	83	+11.519%
2026-03-10	252.0000	252.0000	252.0000	252.0000	-5.579%	1	83	-3.571%
2026-02-10	266.9000	266.9000	266.8900	266.8900	-15.808%	2	84	-8.951%
2026-01-29	312.9500	317.0000	312.9500	317.0000	+22.205%	3	82	-23.344%
2026-01-23	259.4000	259.4000	259.4000	259.4000	+26.290%	2	83	-6.322%
2026-01-20	206.9000	206.9000	205.4000	205.4000	-7.477%	3	83	+18.306%
2026-01-15	222.0000	222.0000	222.0000	222.0000	-15.909%	2	86	+9.459%
2025-12-30	264.0000	264.0000	264.0000	264.0000	+1.344%	1	87	-7.955%
2025-12-22	260.4500	260.5000	260.4500	260.5000	-0.207%	2	88	-6.718%
2025-12-09	260.7500	261.0400	260.7500	261.0400	-2.086%	2	88	-6.911%
2025-12-04	265.2000	266.6000	265.2000	266.6000	+6.555%	3	87	-8.852%
2025-12-02	250.2000	250.2000	250.2000	250.2000	+5.192%	1	87	-2.878%
2025-11-25	237.8500	237.8500	237.8500	237.8500	+18.824%	1	88	+2.165%
2025-11-19	199.1000	200.1700	199.1000	200.1700	-1.151%	2	87	+21.397%
2025-11-18	202.5000	202.5000	202.5000	202.5000	-2.611%	1	88	+20.000%
2025-11-17	207.9300	207.9300	207.9300	207.9300	-5.486%	2	89	+16.866%
2025-11-14	220.0000	220.0000	220.0000	220.0000	-1.676%	1	90	+10.455%
2025-11-12	223.7500	223.7500	223.7500	223.7500	-1.653%	1	90	+8.603%
2025-11-07	225.5000	227.5100	225.5000	227.5100	-8.539%	3	90	+6.808%
2025-11-05	249.7000	249.7000	248.7500	248.7500	+4.123%	2	88	-2.312%
2025-11-04	241.6300	241.6300	238.9000	238.9000	-3.766%	2	88	+1.716%
2025-11-03	263.0000	263.0000	248.2500	248.2500	-10.379%	7	86	-2.115%
2025-10-30	258.0000	277.0000	258.0000	277.0000	-20.710%	10	86	-12.274%
2025-10-28	349.3500	349.3500	349.3500	349.3500	+8.544%	1	81	-30.442%
2025-10-09	322.3000	322.3000	321.8500	321.8500	+2.647%	2	81	-24.499%
2025-10-01	319.5500	319.5500	313.5500	313.5500	-9.835%	3	81	-22.500%
2025-08-27	347.7500	347.7500	347.7500	347.7500	+1.370%	1	82	-30.122%
2025-07-09	343.0500	343.0500	343.0500	343.0500	-2.243%	1	82	-29.165%
2025-06-30	350.9200	350.9200	350.9200	350.9200	+10.096%	1	82	-30.753%
2025-06-25	318.7400	318.7400	318.7400	318.7400	+2.213%	2	83	-23.762%
2025-06-18	312.0900	312.0900	311.8400	311.8400	-1.472%	4	89	-22.075%
2025-06-16	316.5000	316.5000	316.5000	316.5000	+13.274%	7	89	-23.223%
2025-05-14	279.4100	279.4100	279.4100	279.4100	+7.503%	1	89	-13.031%
2025-05-12	259.9100	259.9100	259.9100	259.9100	+11.972%	1	90	-6.506%
2025-05-08	232.1200	232.1200	232.1200	232.1200	+9.207%	1	90	+4.687%
2025-05-02	212.5500	212.5500	212.5500	212.5500	+2.870%	2	89	+14.326%
2025-05-01	208.6000	208.6000	206.6200	206.6200	+19.076%	2	89	+17.607%
2025-04-30	173.5200	173.5200	173.5200	173.5200	-4.921%	1	88	+40.041%
2025-04-28	182.5000	182.5000	182.5000	182.5000	0.000%	1	88	+33.151%
2025-04-25	182.5000	182.5000	182.5000	182.5000	+26.736%	2	88	+33.151%
2025-04-22	144.0000	144.0000	144.0000	144.0000	+5.758%	1	88	+68.750%
2025-04-21	136.4100	136.4400	136.0700	136.1600	-9.215%	4	88	+78.467%
2025-04-17	150.0000	151.1700	149.9800	149.9800	-5.921%	3	88	+62.022%
2025-04-09	159.4200	159.4200	159.4200	159.4200	-20.390%	1	88	+52.428%
2025-03-31	200.2500	200.2500	200.2500	200.2500	-10.411%	1	88	+21.348%
2025-03-21	223.5200	223.5200	223.5200	223.5200	-1.472%	2	89	+8.715%
2025-03-13	226.8600	226.8600	226.8600	226.8600	-7.855%	1	89	+7.115%
2025-03-11	246.2000	246.2000	246.2000	246.2000	+7.455%	2	89	-1.300%
2025-03-10	229.1200	229.1200	229.1200	229.1200	-11.775%	2	91	+6.058%
2025-03-06	259.7000	259.7000	259.7000	259.7000	-9.452%	2	93	-6.430%
2025-03-03	286.8100	286.8100	286.8100	286.8100	-18.980%	1	93	-15.275%
2025-02-14	354.0000	354.0000	354.0000	354.0000	+5.571%	20	95	-31.356%
2025-02-11	335.3200	335.3200	335.3200	335.3200	+3.163%	4	95	-27.532%
2025-02-04	325.0400	325.0400	325.0400	325.0400	-0.294%	1	99	-25.240%
2025-01-30	326.0000	326.0000	326.0000	326.0000	+6.833%	4	104	-25.460%
2025-01-29	305.1500	305.1500	305.1500	305.1500	+15.719%	1	104	-20.367%
2025-01-27	263.7000	263.7000	263.7000	263.7000	+5.925%	1	105	-7.850%
2025-01-21	248.9500	248.9500	248.9500	248.9500	-1.679%	10	105	-2.390%
2025-01-15	253.2000	253.2000	253.2000	253.2000	+3.907%	1	105	-4.028%
2025-01-13	244.6200	244.7600	243.6400	243.6800	-6.205%	24	105	-0.279%
2025-01-07	259.8000	259.8000	259.8000	259.8000	+14.072%	1	97	-6.467%
2025-01-02	227.7500	227.7500	227.7500	227.7500	+0.255%	1	98	+6.696%
2024-12-31	227.1700	227.1700	227.1700	227.1700	-1.909%	1	98	+6.968%
2024-12-23	231.5900	231.5900	231.5900	231.5900	-9.305%	1	98	+4.927%
2024-12-16	255.3500	255.3500	255.3500	255.3500	-1.788%	1	98	-4.836%
2024-12-06	248.8500	260.0000	248.8500	260.0000	+26.829%	6	98	-6.538%
2024-11-21	205.0000	205.0000	205.0000	205.0000	+2.005%	1	101	+18.537%
2024-11-18	200.9700	200.9700	200.9700	200.9700	-4.618%	1	101	+20.914%
2024-11-15	210.7000	210.7000	210.7000	210.7000	-3.238%	2	101	+15.330%
2024-11-14	217.7500	217.7500	217.7500	217.7500	-0.275%	1	101	+11.596%
2024-11-13	218.3500	218.3500	218.3500	218.3500	-2.413%	1	100	+11.289%
2024-11-11	224.8500	224.8500	223.7500	223.7500	+5.792%	2	99	+8.603%
2024-10-31	211.9000	212.0000	211.5000	211.5000	-4.867%	4	98	+14.894%
2024-10-22	222.3200	222.3200	222.3200	222.3200	-4.910%	1	94	+9.302%
2024-10-09	233.8000	233.8000	233.8000	233.8000	-0.730%	1	94	+3.935%
2024-10-08	236.2000	236.2000	235.5200	235.5200	+8.936%	4	95	+3.176%
2024-09-25	216.2000	216.2000	216.2000	216.2000	+8.100%	1	94	+12.396%
2024-09-19	200.0000	200.0000	200.0000	200.0000	+4.140%	7	95	+21.500%
2024-09-17	192.0500	192.0500	192.0500	192.0500	+6.281%	1	102	+26.530%
2024-09-13	180.7000	180.7000	180.7000	180.7000	+10.183%	2	103	+34.477%
2024-09-06	167.7000	167.7000	164.0000	164.0000	-16.203%	4	104	+48.171%
2024-08-21	195.7100	195.7100	195.7100	195.7100	+2.225%	1	103	+24.163%
2024-08-14	191.4700	191.4700	191.4500	191.4500	+2.101%	3	103	+26.926%
2024-08-13	187.5100	187.5100	187.5100	187.5100	+3.855%	1	106	+29.593%
2024-08-12	180.6500	180.6500	180.5500	180.5500	+7.031%	2	105	+34.589%
2024-08-06	168.6900	168.6900	168.6900	168.6900	+11.053%	1	105	+44.051%
2024-08-05	151.9000	151.9000	151.9000	151.9000	-7.378%	1	105	+59.974%
2024-08-02	164.0000	164.0000	164.0000	164.0000	-4.451%	2	106	+48.171%
2024-08-01	179.4500	180.9000	171.6400	171.6400	+21.044%	4	107	+41.575%
2024-07-30	141.8000	141.8000	141.8000	141.8000	+9.077%	1	108	+71.368%
2024-07-25	130.0000	130.0000	130.0000	130.0000	-15.464%	10	108	+86.923%
2024-07-19	153.0000	153.7800	153.0000	153.7800	+1.875%	2	108	+58.018%
2024-07-18	150.9500	150.9500	150.9500	150.9500	+7.057%	5	109	+60.980%
2024-07-17	145.0000	145.0000	141.0000	141.0000	-12.898%	8	114	+72.340%
2024-07-16	161.8800	161.8800	161.8800	161.8800	-3.199%	1	111	+50.111%
2024-07-12	169.9500	169.9500	167.2300	167.2300	-13.172%	4	111	+45.309%
2024-07-05	192.6000	197.4000	192.6000	192.6000	+9.122%	3	113	+26.168%
2024-07-03	176.5000	176.5000	176.5000	176.5000	-6.217%	1	116	+37.677%
2024-06-27	188.2000	188.2000	188.2000	188.2000	+6.328%	2	116	+29.118%
2024-06-24	177.0000	177.0000	177.0000	177.0000	+5.038%	6	118	+37.288%
2024-06-21	168.5100	168.5100	168.5100	168.5100	-3.155%	1	124	+44.205%
2024-06-18	174.0000	174.0000	174.0000	174.0000	-1.164%	4	128	+39.655%
2024-06-13	176.0500	176.0500	176.0500	176.0500	-1.599%	1	128	+38.029%
2024-06-12	178.9100	178.9100	178.9100	178.9100	+16.592%	5	127	+35.822%
2024-06-03	152.7800	153.4500	152.7800	153.4500	+11.966%	8	127	+58.358%
2024-05-31	137.2500	137.2500	137.0500	137.0500	-11.386%	6	129	+77.308%
2024-05-29	154.6600	154.6600	154.6600	154.6600	-0.219%	1	130	+57.119%
2024-05-28	155.8300	155.8300	155.0000	155.0000	+1.274%	2	131	+56.774%
2024-05-24	153.0500	153.0500	153.0500	153.0500	+4.116%	2	132	+58.772%
2024-05-21	148.0200	148.0200	147.0000	147.0000	-3.034%	2	132	+65.306%
2024-05-20	151.6400	151.6400	151.6000	151.6000	+0.999%	2	132	+60.290%
2024-05-17	150.1000	150.1000	150.1000	150.1000	+2.457%	10	133	+61.892%
2024-05-14	146.5000	146.5000	146.5000	146.5000	-0.340%	1	128	+65.870%
2024-05-13	150.3100	150.3100	146.7300	147.0000	-5.497%	3	129	+65.306%
2024-05-10	156.3500	156.3500	155.5500	155.5500	-0.512%	4	129	+56.220%
2024-05-09	156.3500	156.3500	156.3500	156.3500	+2.323%	1	129	+55.421%
2024-05-08	155.6000	155.6000	152.8000	152.8000	+5.854%	3	128	+59.031%
2024-05-06	144.3500	144.3500	144.3500	144.3500	+4.299%	1	130	+68.341%
2024-05-03	136.5000	140.0000	136.5000	138.4000	+6.543%	8	130	+75.578%
2024-05-02	129.0000	130.1200	129.0000	129.9000	-2.382%	3	134	+87.067%
2024-05-01	126.8300	138.0500	126.8300	133.0700	+5.152%	21	132	+82.611%
2024-04-30	129.2500	130.2700	126.0000	126.5500	-0.511%	11	125	+92.019%
2024-04-29	132.0000	132.0000	125.0000	127.2000	-4.217%	62	117	+91.038%
2024-04-26	133.8500	133.8500	127.5000	132.8000	+1.374%	26	73	+82.982%
2024-04-25	121.4500	137.0000	121.4500	131.0000	-20.000%	71	61	+85.496%
2024-04-22	163.8100	163.8100	163.7500	163.7500	-11.102%	2	9	+48.397%
2024-04-09	184.2000	184.2000	184.2000	184.2000	-5.548%	2	7	+31.922%
2024-04-08	201.6500	201.6500	195.0200	195.0200	-1.901%	5	7	+24.603%
2024-04-05	195.8300	198.8000	195.8300	198.8000	0.000%	6	2	+22.233%