Dark

META20261218C460
META Dec 18 2026 460.00 Call (META261218C00460000)
option OPRA

EOD

Sep 17, 2026

228.00+13.433%(+27.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	228.0000	228.0000	228.0000	228.0000	+13.433%	1	173	0.000%
2026-09-09	201.0000	201.0000	201.0000	201.0000	+21.230%	1	174	+13.433%
2026-09-08	165.8000	165.8000	165.8000	165.8000	+9.838%	10	174	+37.515%
2026-09-02	150.9500	150.9500	150.9500	150.9500	+13.326%	1	174	+51.043%
2026-09-01	133.0500	133.2000	133.0500	133.2000	+6.859%	2	174	+71.171%
2026-08-31	124.7000	124.7000	124.6500	124.6500	-4.446%	2	174	+82.912%
2026-08-28	136.4000	141.0000	130.4500	130.4500	+2.984%	22	174	+74.780%
2026-08-27	127.0100	127.0100	126.6700	126.6700	-8.090%	7	175	+79.995%
2026-08-26	123.4500	138.4700	123.3500	137.8200	+23.164%	7	174	+65.433%
2026-08-19	106.2500	111.9000	106.2500	111.9000	-0.436%	7	170	+103.753%
2026-08-18	112.3900	112.3900	112.3900	112.3900	-22.033%	1	170	+102.865%
2026-08-14	144.1500	144.1500	144.1500	144.1500	+2.017%	1	169	+58.169%
2026-08-12	141.4500	141.4500	141.3000	141.3000	+28.747%	2	170	+61.359%
2026-07-31	109.7500	109.7500	109.7500	109.7500	+7.577%	1	170	+107.745%
2026-07-30	99.1000	102.0200	98.7000	102.0200	-34.812%	72	170	+123.486%
2026-07-27	156.5000	156.5000	156.5000	156.5000	-33.548%	2	100	+45.687%
2026-07-15	235.5100	235.5100	235.5100	235.5100	+6.057%	5	100	-3.189%
2026-07-10	222.0600	222.0600	222.0600	222.0600	+20.019%	1	100	+2.675%
2026-07-01	166.7000	185.0200	166.7000	185.0200	+45.857%	4	101	+23.230%
2026-06-30	126.8500	126.8500	126.8500	126.8500	-4.789%	1	101	+79.740%
2026-06-29	133.2300	133.2300	133.2300	133.2300	-5.161%	1	101	+71.133%
2026-06-18	132.2200	140.4800	132.2200	140.4800	+5.228%	2	102	+62.301%
2026-06-12	133.5000	133.5000	133.5000	133.5000	+1.908%	2	102	+70.787%
2026-06-11	134.4500	134.4500	131.0000	131.0000	-33.445%	2	104	+74.046%
2026-06-04	196.8300	196.8300	196.8300	196.8300	+18.931%	1	104	+15.836%
2026-06-02	165.5000	165.5000	165.5000	165.5000	-0.696%	1	103	+37.764%
2026-05-19	166.6600	166.6600	166.6600	166.6600	-6.028%	4	102	+36.805%
2026-05-06	177.3500	177.3500	177.3500	177.3500	+0.198%	1	102	+28.559%
2026-05-04	173.0000	177.0000	173.0000	177.0000	+0.040%	2	101	+28.814%
2026-05-01	176.9300	176.9300	176.9300	176.9300	-12.584%	1	101	+28.865%
2026-04-10	202.4000	202.4000	202.4000	202.4000	+2.295%	1	101	+12.648%
2026-04-09	197.8600	197.8600	197.8600	197.8600	+60.392%	1	101	+15.233%
2026-03-30	123.3600	123.3600	123.3600	123.3600	-8.487%	1	101	+84.825%
2026-03-26	137.5000	138.7000	134.8000	134.8000	-37.009%	6	101	+69.139%
2026-02-23	217.2500	217.2500	214.0000	214.0000	+1.687%	2	97	+6.542%
2026-02-18	210.4500	210.4500	210.4500	210.4500	-0.731%	1	98	+8.339%
2026-02-13	212.0000	212.0000	212.0000	212.0000	-14.083%	1	99	+7.547%
2026-02-05	246.7500	246.7500	246.7500	246.7500	+1.879%	2	99	-7.599%
2026-02-04	240.5200	242.2000	240.5200	242.2000	-5.020%	5	99	-5.863%
2026-02-03	255.0000	255.0000	255.0000	255.0000	-10.886%	2	100	-10.588%
2026-01-30	286.1500	286.1500	286.1500	286.1500	-4.949%	1	100	-20.322%
2026-01-29	288.9000	301.0500	288.9000	301.0500	+24.979%	11	101	-24.265%
2026-01-28	240.8800	240.8800	240.8800	240.8800	+31.127%	1	101	-5.347%
2026-01-20	183.7000	183.7000	183.7000	183.7000	-5.065%	1	101	+24.115%
2026-01-15	193.5000	193.5000	193.5000	193.5000	-0.077%	1	102	+17.829%
2026-01-14	193.6500	193.6500	193.6500	193.6500	-15.137%	2	102	+17.738%
2026-01-06	228.2100	228.2100	228.1900	228.1900	+1.458%	19	104	-0.083%
2026-01-02	224.9100	224.9100	224.9100	224.9100	-5.698%	2	88	+1.374%
2025-12-30	238.5000	238.5000	238.5000	238.5000	+1.244%	10	87	-4.403%
2025-12-26	235.5700	235.5700	235.5700	235.5700	-2.009%	1	87	-3.213%
2025-12-24	240.4000	240.4000	240.4000	240.4000	-0.145%	2	87	-5.158%
2025-12-22	240.7500	240.7500	240.7500	240.7500	+0.313%	10	97	-5.296%
2025-12-18	240.0000	240.0000	240.0000	240.0000	-4.192%	1	97	-5.000%
2025-12-05	244.2800	250.5000	244.2800	250.5000	+3.086%	3	98	-8.982%
2025-12-04	250.8500	250.8500	243.0000	243.0000	+13.023%	4	95	-6.173%
2025-11-25	215.0000	215.0000	215.0000	215.0000	+7.932%	10	92	+6.047%
2025-11-24	198.5600	199.2000	198.5600	199.2000	+4.754%	3	87	+14.458%
2025-11-20	190.1600	190.1600	190.1600	190.1600	+5.439%	1	86	+19.899%
2025-11-19	180.3500	180.3500	180.3500	180.3500	-1.097%	2	86	+26.421%
2025-11-18	178.4400	182.3500	178.4400	182.3500	-5.908%	3	86	+25.034%
2025-11-17	193.8000	193.8000	193.8000	193.8000	-2.466%	5	87	+17.647%
2025-11-14	198.0800	198.7000	198.0500	198.7000	+1.976%	3	87	+14.746%
2025-11-13	200.0000	200.0000	194.8500	194.8500	-7.170%	3	86	+17.013%
2025-11-11	209.9000	209.9000	209.9000	209.9000	-8.957%	2	80	+8.623%
2025-11-03	235.4500	235.4500	230.5500	230.5500	-2.413%	2	80	-1.106%
2025-10-31	239.1700	239.1700	236.2500	236.2500	-8.540%	2	80	-3.492%
2025-10-30	246.0000	258.3100	243.1000	258.3100	-12.378%	3	80	-11.734%
2025-10-17	294.8000	294.8000	294.8000	294.8000	+1.810%	1	79	-22.659%
2025-10-13	289.5600	289.5600	289.5600	289.5600	-0.631%	1	79	-21.260%
2025-10-07	291.4000	291.4000	291.4000	291.4000	-9.713%	1	78	-21.757%
2025-09-25	324.7000	325.5000	322.7500	322.7500	-4.585%	6	78	-29.357%
2025-08-06	338.2600	338.2600	338.2600	338.2600	+16.300%	1	79	-32.596%
2025-06-18	290.8500	290.8500	290.8500	290.8500	-0.394%	1	79	-21.609%
2025-06-09	292.0000	292.0000	292.0000	292.0000	+54.033%	1	79	-21.918%
2025-05-01	189.5700	189.5700	189.5700	189.5700	+23.902%	1	79	+20.272%
2025-04-23	153.0000	153.0000	153.0000	153.0000	+17.017%	3	79	+49.020%
2025-04-22	130.7500	130.7500	130.7500	130.7500	+9.086%	1	79	+74.379%
2025-04-21	120.0300	120.1300	119.7800	119.8600	-14.097%	28	78	+90.222%
2025-04-16	139.2300	139.5300	139.2300	139.5300	-13.335%	2	92	+63.406%
2025-04-14	161.0000	161.0000	161.0000	161.0000	-4.677%	2	92	+41.615%
2025-04-10	168.9000	168.9000	168.9000	168.9000	+15.448%	2	92	+34.991%
2025-04-09	146.3000	146.3000	146.3000	146.3000	+9.736%	1	92	+55.844%
2025-04-07	133.3200	133.3200	133.3200	133.3200	-6.873%	1	91	+71.017%
2025-04-04	143.1600	143.1600	143.1600	143.1600	-16.767%	2	91	+59.262%
2025-04-03	169.6400	172.0000	169.6400	172.0000	-14.214%	3	91	+32.558%
2025-04-01	200.5000	200.5000	200.5000	200.5000	-9.900%	1	92	+13.716%
2025-03-27	222.5300	222.5300	222.5300	222.5300	-5.419%	10	92	+2.458%
2025-03-25	235.2800	235.2800	235.2800	235.2800	+2.608%	5	102	-3.094%
2025-03-24	229.3000	229.3000	229.3000	229.3000	+11.859%	5	102	-0.567%
2025-03-19	204.9900	204.9900	204.9900	204.9900	+2.969%	1	100	+11.225%
2025-03-18	199.0800	199.0800	199.0800	199.0800	-7.405%	1	101	+14.527%
2025-03-10	220.0000	220.0000	215.0000	215.0000	-6.493%	3	100	+6.047%
2025-03-07	229.9300	229.9300	229.9300	229.9300	-3.163%	12	102	-0.839%
2025-03-06	237.4400	237.4400	237.4400	237.4400	-12.059%	1	102	-3.976%
2025-03-03	270.0000	270.0000	270.0000	270.0000	+3.998%	1	102	-15.556%
2025-02-25	259.6200	259.6200	259.6200	259.6200	-13.422%	1	103	-12.179%
2025-02-03	299.8700	299.8700	299.8700	299.8700	+32.686%	1	103	-23.967%
2025-01-21	226.0000	226.0000	226.0000	226.0000	+0.266%	2	103	+0.885%
2025-01-16	225.4000	225.4000	225.4000	225.4000	+6.522%	2	103	+1.154%
2025-01-14	216.4000	216.4000	211.6000	211.6000	-8.000%	2	103	+7.750%
2025-01-06	230.0000	230.0000	230.0000	230.0000	+6.457%	1	103	-0.870%
2025-01-02	216.0500	216.0500	216.0500	216.0500	-3.247%	2	103	+5.531%
2024-12-20	223.3000	223.3000	223.3000	223.3000	-5.848%	5	104	+2.105%
2024-12-17	237.1700	237.1700	237.1700	237.1700	+20.544%	1	104	-3.866%
2024-11-26	196.8000	196.8000	196.7500	196.7500	+5.422%	2	104	+15.883%
2024-11-25	186.6300	186.6300	186.6300	186.6300	+2.034%	1	104	+22.167%
2024-11-18	182.9100	182.9100	182.9100	182.9100	-11.829%	1	105	+24.651%
2024-11-12	206.9500	207.4500	206.9500	207.4500	+0.802%	2	104	+9.906%
2024-11-11	205.8000	205.8000	205.8000	205.8000	-1.271%	2	106	+10.787%
2024-11-08	207.0000	208.4500	207.0000	208.4500	-4.948%	6	108	+9.379%
2024-10-30	221.5000	221.5000	219.3000	219.3000	+9.925%	2	109	+3.967%
2024-10-21	202.0500	202.0500	199.4000	199.5000	+3.933%	3	108	+14.286%
2024-09-24	191.9500	191.9500	191.9500	191.9500	-0.260%	1	106	+18.781%
2024-09-19	192.4500	192.4500	192.4500	192.4500	+19.164%	1	106	+18.472%
2024-09-05	161.5000	161.5000	161.5000	161.5000	+1.064%	1	106	+41.176%
2024-09-03	165.4000	165.4000	159.7000	159.8000	-2.209%	3	108	+42.678%
2024-08-30	161.2500	163.4100	161.2500	163.4100	-2.255%	4	108	+39.526%
2024-08-27	167.1800	167.1800	167.1800	167.1800	-7.508%	1	108	+36.380%
2024-08-23	180.7500	180.7500	180.7500	180.7500	+3.416%	2	108	+26.141%
2024-08-16	171.8200	174.7800	171.8200	174.7800	-2.630%	14	108	+30.450%
2024-08-15	179.5000	179.5000	179.5000	179.5000	+5.155%	1	107	+27.019%
2024-08-13	170.7000	170.7000	170.7000	170.7000	+2.627%	1	108	+33.568%
2024-08-12	166.3300	166.3300	166.3300	166.3300	+1.260%	1	108	+37.077%
2024-08-09	164.2600	164.2600	164.2600	164.2600	+3.962%	4	107	+38.804%
2024-08-08	158.0000	158.0000	158.0000	158.0000	+1.916%	1	108	+44.304%
2024-08-06	155.0300	155.0300	155.0300	155.0300	+9.601%	1	108	+47.068%
2024-08-05	134.0000	144.0400	134.0000	141.4500	-5.035%	44	112	+61.188%
2024-08-02	148.9500	148.9500	148.9500	148.9500	-9.066%	2	112	+53.072%
2024-08-01	170.0000	170.0000	163.8000	163.8000	+21.378%	6	111	+39.194%
2024-07-31	135.3000	135.3000	134.9500	134.9500	+3.768%	2	111	+68.951%
2024-07-30	128.7900	130.0500	128.7900	130.0500	-0.929%	64	111	+75.317%
2024-07-29	131.2700	131.2700	131.2700	131.2700	-0.402%	1	175	+73.688%
2024-07-26	130.0000	132.4000	128.7500	131.8000	+5.204%	22	175	+72.989%
2024-07-25	122.5000	128.0000	122.5000	125.2800	-3.579%	72	172	+81.992%
2024-07-24	132.4500	132.4500	129.9300	129.9300	-13.032%	4	104	+75.479%
2024-07-23	148.9500	149.4000	148.9500	149.4000	+2.575%	2	103	+52.610%
2024-07-22	145.6900	145.7000	145.6500	145.6500	+3.533%	10	104	+56.540%
2024-07-19	140.6800	140.6800	140.6800	140.6800	+3.517%	2	104	+62.070%
2024-07-18	132.1500	135.9000	130.7500	135.9000	+6.840%	8	103	+67.770%
2024-07-17	136.9500	136.9500	127.2000	127.2000	-12.246%	28	102	+79.245%
2024-07-16	154.4500	154.4500	144.9500	144.9500	-21.649%	2	97	+57.296%
2024-07-10	178.7500	185.0000	178.7500	185.0000	+3.110%	2	97	+23.243%
2024-07-09	179.3700	179.4200	179.3700	179.4200	+16.092%	4	97	+27.076%
2024-07-01	154.5500	154.5500	154.5500	154.5500	-9.424%	1	94	+47.525%
2024-06-27	170.7000	170.7000	170.6300	170.6300	+5.929%	2	94	+33.622%
2024-06-24	161.0800	161.0800	161.0800	161.0800	+0.236%	1	93	+41.545%
2024-06-20	160.7000	160.7000	160.7000	160.7000	-0.458%	2	93	+41.879%
2024-06-13	158.5000	161.4500	158.5000	161.4400	+2.177%	3	92	+41.229%
2024-06-10	158.0000	158.0000	158.0000	158.0000	+3.026%	1	93	+44.304%
2024-06-07	156.0000	157.2800	153.3600	153.3600	+1.563%	8	94	+48.670%
2024-06-05	148.5000	151.0000	148.0400	151.0000	+9.659%	3	94	+50.993%
2024-06-03	137.7000	137.7000	137.7000	137.7000	+6.960%	2	93	+65.577%
2024-05-31	125.0000	128.7400	125.0000	128.7400	-3.188%	10	93	+77.101%
2024-05-30	135.4400	135.4400	132.8500	132.9800	-4.138%	11	92	+71.454%
2024-05-29	139.9300	140.2800	138.7200	138.7200	-1.442%	3	90	+64.360%
2024-05-28	140.7500	140.7500	140.7500	140.7500	+5.037%	1	89	+61.989%
2024-05-24	134.0000	134.0000	134.0000	134.0000	0.000%	2	87	+70.149%
2024-05-23	134.0000	134.0000	134.0000	134.0000	+1.901%	1	87	+70.149%
2024-05-21	132.0000	132.0000	131.5000	131.5000	-1.866%	2	87	+73.384%
2024-05-20	134.0000	134.0000	134.0000	134.0000	-5.300%	1	85	+70.149%
2024-05-16	141.5000	141.5000	141.5000	141.5000	-1.049%	1	85	+61.131%
2024-05-15	143.0000	143.0000	143.0000	143.0000	+4.380%	5	85	+59.441%
2024-05-13	135.5000	137.0000	134.6500	137.0000	-3.180%	7	88	+66.423%
2024-05-10	138.4800	141.5000	138.4800	141.5000	+1.115%	12	81	+61.131%
2024-05-08	136.5000	141.0000	136.5000	139.9400	+2.236%	3	79	+62.927%
2024-05-07	133.8000	137.9500	133.8000	136.8800	+2.340%	11	76	+66.569%
2024-05-06	126.5500	133.7500	125.5000	133.7500	+5.731%	11	73	+70.467%
2024-05-03	124.7000	126.5000	124.7000	126.5000	+8.064%	12	65	+80.237%
2024-05-02	117.0600	117.0600	117.0600	117.0600	-5.900%	3	60	+94.772%
2024-05-01	124.4000	124.4000	124.4000	124.4000	+9.391%	1	57	+83.280%
2024-04-29	112.7000	113.7200	112.7000	113.7200	-2.386%	2	58	+100.492%
2024-04-26	118.4400	118.4400	116.5000	116.5000	-2.019%	4	56	+95.708%
2024-04-25	104.0500	119.5000	104.0500	118.9000	-26.514%	29	54	+91.758%
2024-04-24	158.1300	161.8000	158.1300	161.8000	+2.412%	14	36	+40.915%
2024-04-23	157.9900	157.9900	157.9900	157.9900	+4.629%	2	42	+44.313%
2024-04-19	151.0000	151.0000	151.0000	151.0000	-8.396%	2	40	+50.993%
2024-04-18	164.8400	164.8400	164.8400	164.8400	-7.471%	10	40	+38.316%
2024-04-11	178.1500	178.1500	178.1500	178.1500	+4.060%	20	30	+27.982%
2024-04-10	171.2000	171.2000	171.2000	171.2000	0.000%	10	10	+33.178%