Dark

META20261218C440
META Dec 18 2026 440.00 Call (META261218C00440000)
option OPRA

Inactive

Sep 8, 2026

186.50+11.911%(+19.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	186.5000	186.5000	186.5000	186.5000	+11.911%	3	175	0.000%
2026-09-02	166.3600	166.6500	166.3600	166.6500	+13.615%	3	172	+11.911%
2026-08-28	148.1300	155.4500	146.6800	146.6800	+1.833%	5	175	+27.148%
2026-08-27	145.7100	145.7100	144.0400	144.0400	-4.025%	31	173	+29.478%
2026-08-26	150.0800	150.0800	150.0800	150.0800	+11.418%	1	157	+24.267%
2026-08-24	134.7000	134.7000	134.7000	134.7000	+11.784%	1	157	+38.456%
2026-08-20	120.5000	120.5000	120.5000	120.5000	-5.193%	1	157	+54.772%
2026-08-19	127.1000	127.1000	127.1000	127.1000	+0.118%	1	157	+46.735%
2026-08-18	129.3900	129.3900	126.9500	126.9500	-21.476%	3	157	+46.908%
2026-08-03	161.6700	161.6700	161.6700	161.6700	+28.208%	8	154	+15.358%
2026-07-31	127.3300	127.4800	126.1000	126.1000	+8.819%	9	162	+47.898%
2026-07-30	113.4000	116.5700	112.8300	115.8800	-32.234%	73	161	+60.942%
2026-07-28	171.0000	171.0000	171.0000	171.0000	-9.905%	1	92	+9.064%
2026-07-09	189.8000	189.8000	189.8000	189.8000	+27.425%	1	93	-1.739%
2026-06-22	148.9500	148.9500	148.9500	148.9500	-3.586%	1	93	+25.210%
2026-06-18	154.4900	154.4900	154.4900	154.4900	-0.303%	1	92	+20.720%
2026-06-12	153.5000	154.9600	153.5000	154.9600	+7.017%	2	92	+20.354%
2026-06-11	144.8000	144.8000	144.8000	144.8000	-9.489%	1	93	+28.798%
2026-06-10	159.9800	159.9800	159.9800	159.9800	-8.057%	1	93	+16.577%
2026-06-09	174.0000	174.0000	174.0000	174.0000	+0.006%	1	93	+7.184%
2026-06-05	173.9900	173.9900	173.9900	173.9900	-18.506%	1	94	+7.190%
2026-06-04	213.5000	213.5000	213.5000	213.5000	+12.309%	1	93	-12.646%
2026-05-26	190.1000	190.1000	190.1000	190.1000	-4.869%	1	94	-1.894%
2026-05-06	199.8300	199.8300	199.8300	199.8300	+0.241%	1	94	-6.671%
2026-04-30	186.8700	199.3500	186.8700	199.3500	-21.516%	3	93	-6.446%
2026-04-16	254.0000	254.0000	254.0000	254.0000	+46.398%	8	92	-26.575%
2026-04-01	173.5000	173.5000	173.5000	173.5000	+24.820%	1	97	+7.493%
2026-03-30	135.0000	139.0000	135.0000	139.0000	+6.026%	33	97	+34.173%
2026-03-27	133.0000	133.0000	131.1000	131.1000	-11.419%	19	89	+42.258%
2026-03-26	173.5000	173.5000	148.0000	148.0000	-38.049%	16	92	+26.014%
2026-03-02	238.9000	238.9000	238.9000	238.9000	-24.159%	1	87	-21.934%
2026-01-29	304.5500	315.0000	297.6500	315.0000	+20.257%	7	87	-40.794%
2026-01-26	261.9400	261.9400	261.9400	261.9400	+23.092%	1	88	-28.800%
2026-01-14	212.8000	212.8000	212.8000	212.8000	-13.015%	2	88	-12.359%
2026-01-06	244.6400	244.6400	244.6400	244.6400	-2.639%	18	88	-23.766%
2025-12-31	251.2700	251.2700	251.2700	251.2700	-2.868%	1	71	-25.777%
2025-12-18	258.6900	258.6900	258.6900	258.6900	+6.277%	1	71	-27.906%
2025-12-10	243.4100	243.4100	243.4100	243.4100	-6.410%	1	72	-23.380%
2025-12-08	260.0800	260.0800	260.0800	260.0800	+0.031%	1	73	-28.291%
2025-12-04	257.4700	260.0000	257.4700	260.0000	+7.088%	2	74	-28.269%
2025-12-03	242.7900	242.7900	242.7900	242.7900	+0.534%	1	73	-23.185%
2025-12-02	236.5500	241.5000	236.5500	241.5000	+1.109%	12	72	-22.774%
2025-12-01	237.7000	238.8500	237.6200	238.8500	+2.480%	3	83	-21.918%
2025-11-26	233.0700	233.0700	233.0700	233.0700	+18.346%	1	81	-19.981%
2025-11-21	199.8500	199.8500	196.9400	196.9400	+2.041%	3	81	-5.301%
2025-11-19	199.0000	199.0000	193.0000	193.0000	-2.825%	2	78	-3.368%
2025-11-18	198.6100	198.6100	198.6100	198.6100	-0.794%	1	78	-6.097%
2025-11-17	200.2000	200.2000	200.2000	200.2000	-0.398%	1	78	-6.843%
2025-11-14	201.0000	201.0000	201.0000	201.0000	-6.897%	5	77	-7.214%
2025-11-07	211.7500	216.3500	211.7500	215.8900	-9.195%	3	77	-13.613%
2025-11-04	233.9300	237.7500	233.9300	237.7500	-5.804%	3	76	-21.556%
2025-11-03	252.4000	252.4000	252.4000	252.4000	-1.000%	1	76	-26.109%
2025-10-31	262.7000	262.7000	254.0000	254.9500	-6.372%	12	76	-26.848%
2025-10-30	265.0000	273.0000	259.6000	272.3000	-19.789%	25	74	-31.509%
2025-09-29	339.4800	339.4800	339.4800	339.4800	-10.202%	2	60	-45.063%
2025-08-13	378.2200	378.2200	378.0500	378.0500	+13.946%	2	62	-50.668%
2025-06-27	331.7800	331.7800	331.7800	331.7800	+6.895%	1	63	-43.788%
2025-06-17	310.3800	310.3800	310.3800	310.3800	+4.780%	1	64	-39.912%
2025-06-05	296.2200	296.2200	296.2200	296.2200	+15.824%	1	64	-37.040%
2025-05-15	255.7500	255.7500	255.7500	255.7500	+15.892%	1	65	-27.077%
2025-05-05	220.6800	220.6800	220.6800	220.6800	+24.678%	1	64	-15.488%
2025-04-29	177.0000	177.0000	177.0000	177.0000	+30.724%	1	64	+5.367%
2025-04-22	135.6600	135.6600	135.4000	135.4000	+3.107%	2	64	+37.740%
2025-04-21	131.3500	131.8300	130.4000	131.3200	-13.016%	44	64	+42.019%
2025-04-16	150.9700	150.9700	150.9700	150.9700	-15.603%	1	67	+23.534%
2025-04-14	178.8800	178.8800	178.8800	178.8800	-1.073%	1	66	+4.260%
2025-04-11	180.8200	180.8200	180.8200	180.8200	+17.538%	2	66	+3.141%
2025-04-07	139.4000	153.8400	139.4000	153.8400	-1.385%	3	65	+21.230%
2025-04-04	154.6700	156.0000	154.6700	156.0000	-20.945%	30	65	+19.551%
2025-03-31	197.3300	197.3300	197.3300	197.3300	-15.236%	1	67	-5.488%
2025-03-14	232.8000	232.8000	232.8000	232.8000	-7.911%	6	67	-19.888%
2025-03-06	252.8000	252.8000	252.8000	252.8000	-8.099%	2	72	-26.226%
2025-03-05	275.0800	275.0800	275.0800	275.0800	-3.141%	2	72	-32.202%
2025-02-24	284.0000	284.0000	284.0000	284.0000	-14.656%	1	72	-34.331%
2025-02-18	332.7700	332.7700	332.7700	332.7700	+13.149%	1	71	-43.955%
2025-01-29	294.1000	294.1000	294.1000	294.1000	+21.439%	1	71	-36.586%
2025-01-21	242.1800	242.1800	242.1800	242.1800	+1.212%	10	71	-22.991%
2025-01-15	239.2800	239.2800	239.2800	239.2800	+7.300%	1	71	-22.058%
2025-01-14	225.6000	225.6000	223.0000	223.0000	-6.220%	3	72	-16.368%
2025-01-13	237.7500	237.7900	237.7500	237.7900	-5.338%	2	73	-21.569%
2025-01-06	251.2000	251.2000	251.2000	251.2000	+28.163%	1	73	-25.756%
2024-11-22	196.0000	196.0000	196.0000	196.0000	-2.970%	6	73	-4.847%
2024-11-20	202.0000	202.0000	202.0000	202.0000	-7.956%	5	72	-7.673%
2024-11-07	220.4000	220.4000	219.4600	219.4600	+10.110%	2	77	-15.019%
2024-11-06	200.0000	200.0000	199.3100	199.3100	-0.623%	2	78	-6.427%
2024-11-04	202.2000	202.5600	200.5600	200.5600	-1.445%	3	78	-7.010%
2024-11-01	205.0000	205.0000	203.5000	203.5000	-1.214%	4	78	-8.354%
2024-10-31	215.5000	215.5000	206.0000	206.0000	-4.524%	5	78	-9.466%
2024-10-28	215.7600	215.7600	215.7600	215.7600	+1.391%	1	74	-13.561%
2024-10-25	212.8000	212.8000	212.8000	212.8000	+3.906%	2	75	-12.359%
2024-10-23	208.8000	208.8000	204.8000	204.8000	-5.216%	3	76	-8.936%
2024-10-22	216.0700	216.0700	216.0700	216.0700	-3.570%	1	75	-13.685%
2024-10-15	224.0600	224.0700	224.0600	224.0700	-1.312%	3	74	-16.767%
2024-10-07	227.7600	227.7600	227.0500	227.0500	+4.501%	2	74	-17.860%
2024-10-01	218.0000	218.0000	217.2700	217.2700	+4.906%	2	73	-14.162%
2024-09-27	207.1100	207.1100	207.1100	207.1100	-2.993%	2	74	-9.951%
2024-09-23	213.5000	213.5000	213.5000	213.5000	+5.411%	1	74	-12.646%
2024-09-19	201.9600	202.5400	201.9600	202.5400	+25.412%	4	74	-7.919%
2024-09-10	163.5000	163.5000	161.5000	161.5000	+2.807%	2	71	+15.480%
2024-09-06	157.0900	157.0900	157.0900	157.0900	-9.620%	2	70	+18.722%
2024-08-30	173.8100	173.8100	173.8100	173.8100	-0.109%	2	69	+7.301%
2024-08-26	174.0000	174.0000	174.0000	174.0000	+1.175%	1	69	+7.184%
2024-08-08	171.9800	171.9800	171.9800	171.9800	+9.284%	1	69	+8.443%
2024-08-07	157.3700	157.3700	157.3700	157.3700	-5.341%	6	68	+18.511%
2024-08-06	158.3000	166.2500	158.3000	166.2500	+8.909%	2	74	+12.180%
2024-08-05	134.7500	152.6500	134.7500	152.6500	+1.937%	6	74	+22.175%
2024-08-02	149.7500	149.7500	149.7500	149.7500	-9.968%	2	77	+24.541%
2024-08-01	162.5500	166.3300	162.5500	166.3300	+18.960%	2	76	+12.126%
2024-07-29	140.0100	140.1500	139.8200	139.8200	-1.881%	6	77	+33.386%
2024-07-26	142.5000	142.5000	142.5000	142.5000	+5.751%	1	77	+30.877%
2024-07-25	131.0000	134.7500	131.0000	134.7500	-5.272%	3	78	+38.404%
2024-07-18	142.2500	142.2500	142.2500	142.2500	+4.037%	5	78	+31.107%
2024-07-17	144.1000	144.1000	136.7300	136.7300	-16.567%	14	78	+36.400%
2024-07-16	163.8800	163.8800	163.8800	163.8800	-3.030%	1	73	+13.803%
2024-07-12	163.5700	169.0000	163.5700	169.0000	-2.284%	26	73	+10.355%
2024-07-11	172.9500	172.9500	172.9500	172.9500	-10.156%	1	73	+7.835%
2024-07-09	192.5000	192.5000	192.5000	192.5000	-0.481%	1	73	-3.117%
2024-07-08	193.4300	193.4300	193.4300	193.4300	+9.567%	1	73	-3.583%
2024-06-28	176.5400	176.5400	176.5400	176.5400	+7.910%	2	74	+5.642%
2024-06-24	163.6000	163.6000	163.6000	163.6000	-4.131%	2	74	+13.998%
2024-06-17	170.6500	170.6500	170.6500	170.6500	+0.382%	10	74	+9.288%
2024-06-13	170.0000	170.0000	170.0000	170.0000	+3.012%	1	84	+9.706%
2024-06-10	165.0300	165.0300	165.0300	165.0300	-0.644%	1	84	+13.010%
2024-06-07	164.6500	166.1000	164.6500	166.1000	+2.740%	8	85	+12.282%
2024-06-06	166.2500	166.2500	161.4200	161.6700	+19.756%	3	88	+15.358%
2024-05-31	135.0000	135.0000	135.0000	135.0000	-5.976%	2	87	+38.148%
2024-05-30	143.5800	143.5800	143.5800	143.5800	-4.945%	1	86	+29.893%
2024-05-28	151.0500	151.0500	151.0500	151.0500	-0.507%	1	87	+23.469%
2024-05-24	149.2400	151.8200	149.2400	151.8200	+8.211%	4	89	+22.843%
2024-05-23	140.3000	140.3000	140.3000	140.3000	-3.825%	1	90	+32.929%
2024-05-17	145.8800	145.8800	145.8800	145.8800	-1.098%	4	90	+27.845%
2024-05-14	140.4500	147.5000	140.4500	147.5000	+2.218%	4	92	+26.441%
2024-05-13	146.1800	146.1800	144.3000	144.3000	-4.100%	2	94	+29.245%
2024-05-10	150.9100	150.9100	150.4700	150.4700	+3.416%	4	94	+23.945%
2024-05-07	145.5000	145.5000	145.5000	145.5000	+2.465%	2	95	+28.179%
2024-05-06	138.0000	142.0000	138.0000	142.0000	+5.185%	9	97	+31.338%
2024-05-03	131.0000	135.5000	129.0000	135.0000	+4.651%	28	89	+38.148%
2024-05-02	126.0000	130.2000	125.0000	129.0000	+1.176%	25	89	+44.574%
2024-05-01	124.5000	135.9500	124.5000	127.5000	+4.938%	22	82	+46.275%
2024-04-30	124.0000	127.5000	121.5000	121.5000	+0.413%	10	67	+53.498%
2024-04-29	129.9500	129.9500	121.0000	121.0000	-6.092%	23	63	+54.132%
2024-04-26	127.0000	130.6700	123.0000	128.8500	-2.238%	52	57	+44.742%
2024-04-25	111.0000	131.8300	111.0000	131.8000	-20.338%	53	47	+41.502%
2024-04-24	165.4500	165.4500	165.4500	165.4500	+3.626%	1	5	+12.723%
2024-04-22	159.9100	159.9100	159.6600	159.6600	-15.968%	4	4	+16.811%
2024-04-08	190.0000	190.0000	190.0000	190.0000	-1.031%	1	2	-1.842%
2024-04-05	193.4500	193.4500	190.2300	191.9800	0.000%	24	2	-2.854%