Dark

META20261218C480
META Dec 18 2026 480.00 Call (META261218C00480000)
option OPRA

EOD

Sep 14, 2026

197.50+32.169%(+48.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	188.3000	197.5000	188.3000	197.5000	+32.169%	12	217	0.000%
2026-09-08	149.4300	149.4300	149.4300	149.4300	+2.532%	10	224	+32.169%
2026-09-03	144.7100	147.9300	144.7100	145.7400	+19.459%	4	219	+35.515%
2026-09-02	122.0000	122.0000	122.0000	122.0000	+3.215%	1	220	+61.885%
2026-09-01	118.1500	118.2000	118.1500	118.2000	+3.394%	2	220	+67.090%
2026-08-28	114.3200	114.3200	114.3200	114.3200	+2.346%	1	220	+72.761%
2026-08-27	112.1700	112.1700	111.7000	111.7000	+1.592%	12	220	+76.813%
2026-08-26	114.8000	114.8000	109.9500	109.9500	0.000%	4	220	+79.627%
2026-08-25	105.0000	111.3000	105.0000	109.9500	+15.920%	31	219	+79.627%
2026-08-21	97.6500	97.6500	94.8500	94.8500	+5.389%	6	224	+108.224%
2026-08-20	90.4700	90.4700	90.0000	90.0000	-2.996%	2	219	+119.444%
2026-08-19	90.0000	95.0000	89.0000	92.7800	+0.903%	105	218	+112.869%
2026-08-18	94.2500	94.2500	91.9500	91.9500	-16.561%	6	203	+114.791%
2026-08-17	114.0000	114.0000	107.8900	110.2000	-9.857%	9	199	+79.220%
2026-08-12	123.7000	123.7000	122.2500	122.2500	-8.775%	2	205	+61.554%
2026-08-07	134.0100	134.0100	134.0100	134.0100	+2.918%	1	205	+47.377%
2026-08-06	130.2100	130.2100	130.2100	130.2100	+2.270%	1	205	+51.678%
2026-08-05	125.0000	127.3200	125.0000	127.3200	+30.961%	7	205	+55.121%
2026-07-31	98.0500	100.0000	97.2200	97.2200	+10.956%	3	198	+103.148%
2026-07-30	85.5000	87.6200	85.2500	87.6200	-42.355%	17	197	+125.405%
2026-07-23	148.6400	152.0500	148.6400	152.0000	-32.426%	4	192	+29.934%
2026-07-15	224.9400	224.9400	224.9400	224.9400	+11.307%	2	191	-12.199%
2026-07-14	202.8500	202.8500	201.4000	202.0900	-2.841%	27	189	-2.271%
2026-07-10	208.0000	208.0000	208.0000	208.0000	+54.360%	1	163	-5.048%
2026-07-02	134.5800	134.7500	134.5800	134.7500	-12.135%	6	162	+46.568%
2026-07-01	149.0500	153.3600	149.0500	153.3600	+40.697%	3	162	+28.782%
2026-06-26	105.0000	109.0000	105.0000	109.0000	+1.869%	2	162	+81.193%
2026-06-25	107.0000	107.0000	107.0000	107.0000	-12.689%	1	162	+84.579%
2026-06-17	122.0000	122.5500	122.0000	122.5500	-18.027%	2	160	+61.159%
2026-06-16	149.5000	149.5000	149.5000	149.5000	+25.916%	1	160	+32.107%
2026-06-12	122.8000	122.8000	118.7300	118.7300	-8.866%	4	160	+66.344%
2026-06-10	130.2800	130.2800	130.2800	130.2800	-10.152%	1	161	+51.597%
2026-06-05	145.0000	145.0000	145.0000	145.0000	-9.057%	1	161	+36.207%
2026-06-03	159.4400	159.4400	159.4400	159.4400	+6.244%	1	161	+23.871%
2026-05-11	150.0700	150.0700	150.0700	150.0700	-1.658%	1	161	+31.605%
2026-05-05	154.5600	154.6600	152.6000	152.6000	-27.797%	3	161	+29.423%
2026-04-23	211.3500	211.3500	211.3500	211.3500	+87.035%	1	158	-6.553%
2026-03-30	111.2600	113.0000	111.2600	113.0000	+7.876%	2	159	+74.779%
2026-03-27	115.0000	115.0000	104.7500	104.7500	-13.715%	8	159	+88.544%
2026-03-26	137.3000	137.3000	121.4000	121.4000	-23.106%	3	160	+62.685%
2026-03-20	157.8800	157.8800	157.8800	157.8800	-5.211%	1	160	+25.095%
2026-03-19	166.5600	166.5600	166.5600	166.5600	-12.337%	1	161	+18.576%
2026-03-16	190.0000	190.0000	190.0000	190.0000	-7.932%	3	162	+3.947%
2026-03-11	206.3700	206.3700	206.3700	206.3700	-1.957%	2	162	-4.298%
2026-03-10	210.4900	210.4900	210.4900	210.4900	+7.645%	6	160	-6.171%
2026-02-23	195.5400	195.5400	195.5400	195.5400	-5.170%	1	166	+1.002%
2026-02-12	211.6600	211.6600	206.2000	206.2000	-4.093%	4	165	-4.219%
2026-02-06	215.0000	215.0000	215.0000	215.0000	-5.846%	1	163	-8.140%
2026-02-05	228.3500	228.3500	228.3500	228.3500	-5.971%	2	162	-13.510%
2026-02-03	242.8500	242.8500	242.8500	242.8500	-6.058%	5	162	-18.674%
2026-02-02	258.5100	258.5100	258.5100	258.5100	-4.679%	1	167	-23.601%
2026-01-29	272.9400	272.9400	270.8500	271.2000	+18.775%	3	166	-27.176%
2026-01-26	228.3300	228.3300	228.3300	228.3300	+27.559%	2	166	-13.502%
2026-01-14	179.0000	179.0000	179.0000	179.0000	-3.639%	1	166	+10.335%
2026-01-13	185.7600	185.7600	185.7600	185.7600	-14.730%	2	166	+6.320%
2026-01-05	217.4900	217.8500	217.4600	217.8500	-2.941%	5	165	-9.341%
2025-12-24	224.4500	224.4500	224.4500	224.4500	-0.200%	2	165	-12.007%
2025-12-19	224.9000	224.9000	224.9000	224.9000	-1.360%	1	165	-12.183%
2025-12-18	228.0000	228.0000	228.0000	228.0000	+6.792%	1	165	-13.377%
2025-12-15	213.5000	213.5000	213.5000	213.5000	+3.140%	1	165	-7.494%
2025-12-12	210.4700	210.4700	207.0000	207.0000	-2.931%	4	166	-4.589%
2025-12-10	213.2500	213.2500	213.2500	213.2500	-2.612%	1	163	-7.386%
2025-12-09	217.7000	218.9700	217.7000	218.9700	-3.622%	4	163	-9.805%
2025-12-05	229.9500	229.9500	226.3800	227.2000	-1.773%	3	162	-13.072%
2025-12-04	226.9500	231.3000	226.9500	231.3000	+9.564%	2	162	-14.613%
2025-12-03	211.1500	211.1500	211.1100	211.1100	-0.028%	2	162	-6.447%
2025-11-28	211.1700	211.1700	211.1700	211.1700	+9.899%	1	162	-6.473%
2025-11-25	193.2000	193.2000	192.1500	192.1500	+3.501%	2	162	+2.784%
2025-11-24	181.4000	185.6500	181.4000	185.6500	+9.206%	14	162	+6.383%
2025-11-21	165.9700	170.0000	165.9700	170.0000	-0.602%	2	162	+16.176%
2025-11-20	176.0000	176.0000	171.0300	171.0300	+2.925%	2	162	+15.477%
2025-11-19	165.4800	166.1700	162.2000	166.1700	-4.296%	5	162	+18.854%
2025-11-18	170.0000	173.6300	167.9100	173.6300	-4.625%	3	160	+13.748%
2025-11-13	182.3000	183.5000	180.1300	182.0500	-0.247%	25	159	+8.487%
2025-11-12	183.0000	185.0600	182.5000	182.5000	-6.721%	9	161	+8.219%
2025-11-11	195.6500	195.6500	195.6500	195.6500	0.000%	1	161	+0.946%
2025-11-10	196.1500	196.1500	195.6500	195.6500	+6.534%	2	160	+0.946%
2025-11-07	187.0000	187.0000	179.9000	183.6500	-12.793%	27	159	+7.542%
2025-11-05	210.5900	210.5900	210.5900	210.5900	+3.739%	1	155	-6.216%
2025-11-04	203.0000	203.0000	203.0000	203.0000	-9.537%	4	155	-2.709%
2025-11-03	224.4000	224.4000	224.4000	224.4000	+2.372%	1	151	-11.988%
2025-10-31	221.7900	221.7900	219.2000	219.2000	-9.746%	2	151	-9.900%
2025-10-30	228.5000	242.8700	224.9000	242.8700	-21.031%	10	151	-18.681%
2025-10-28	307.5500	307.5500	307.5500	307.5500	-0.790%	5	150	-35.783%
2025-10-27	310.0000	310.0000	310.0000	310.0000	+5.820%	1	151	-36.290%
2025-10-21	292.9500	292.9500	292.9500	292.9500	+6.458%	1	151	-32.582%
2025-10-14	275.1800	275.1800	275.1800	275.1800	-1.440%	1	151	-28.229%
2025-10-13	279.2000	279.2000	279.2000	279.2000	-9.638%	2	152	-29.262%
2025-09-12	308.9800	308.9800	308.9800	308.9800	-0.499%	5	154	-36.080%
2025-09-11	310.3600	310.5300	310.3600	310.5300	-11.416%	25	154	-36.399%
2025-08-15	350.5500	350.5500	350.5500	350.5500	+29.833%	1	160	-43.660%
2025-07-29	286.5800	286.5800	270.0000	270.0000	-3.877%	2	161	-26.852%
2025-07-21	280.8900	280.8900	280.8900	280.8900	+1.599%	2	162	-29.688%
2025-07-16	276.4700	276.4700	276.4700	276.4700	-2.418%	1	164	-28.564%
2025-07-15	283.3200	283.3200	283.3200	283.3200	-9.084%	1	163	-30.291%
2025-06-30	311.6300	311.6300	311.6300	311.6300	+16.271%	2	168	-36.624%
2025-06-13	268.0200	268.0200	268.0200	268.0200	+8.885%	58	168	-26.311%
2025-06-02	246.1500	246.1500	246.1500	246.1500	+2.477%	1	197	-19.764%
2025-05-14	240.2000	240.2000	240.2000	240.2000	-1.042%	1	198	-17.777%
2025-05-13	242.7300	242.7300	242.7300	242.7300	+7.880%	1	199	-18.634%
2025-05-12	225.0000	225.0000	225.0000	225.0000	+15.681%	1	199	-12.222%
2025-05-05	194.5000	194.5000	194.5000	194.5000	+11.143%	1	199	+1.542%
2025-05-01	175.0000	175.0000	175.0000	175.0000	+19.699%	6	199	+12.857%
2025-04-30	144.9100	146.5500	144.9100	146.2000	-7.145%	8	199	+35.089%
2025-04-29	157.4500	157.4500	157.4500	157.4500	+3.777%	2	201	+25.437%
2025-04-25	151.7500	151.7500	151.5000	151.7200	+7.763%	8	201	+30.174%
2025-04-24	139.4500	140.7900	139.4500	140.7900	+25.896%	3	203	+40.280%
2025-04-21	111.2800	111.8300	111.0500	111.8300	-9.192%	10	204	+76.607%
2025-04-17	124.3000	124.4500	123.1500	123.1500	-10.077%	25	195	+60.374%
2025-04-15	136.9500	136.9500	136.9500	136.9500	-8.180%	1	195	+44.213%
2025-04-14	149.1500	149.1500	149.1500	149.1500	-14.158%	1	195	+32.417%
2025-04-10	173.7500	173.7500	173.7500	173.7500	-2.278%	1	195	+13.669%
2025-04-09	135.6000	177.8000	131.2500	177.8000	+15.342%	5	195	+11.080%
2025-04-08	154.9500	154.9500	154.1500	154.1500	+9.942%	6	195	+28.122%
2025-04-07	135.9000	140.2100	135.9000	140.2100	+6.713%	3	191	+40.860%
2025-04-04	132.3000	137.3700	131.3900	131.3900	-27.123%	10	192	+50.316%
2025-03-31	180.2900	180.2900	180.2900	180.2900	-3.804%	1	190	+9.546%
2025-03-28	186.5500	187.4200	185.9000	187.4200	-9.690%	8	190	+5.378%
2025-03-27	203.5600	207.5300	203.5600	207.5300	-5.967%	2	190	-4.833%
2025-03-25	220.8500	220.8500	220.7000	220.7000	+16.834%	2	190	-10.512%
2025-03-18	188.9000	188.9000	188.9000	188.9000	-8.319%	10	190	+4.553%
2025-03-17	206.0400	206.0400	206.0400	206.0400	+1.778%	1	180	-4.145%
2025-03-10	202.4400	202.4400	202.4400	202.4400	-16.347%	25	180	-2.440%
2025-03-05	242.8400	242.8400	242.0000	242.0000	-1.666%	7	155	-18.388%
2025-02-25	246.1000	246.1000	246.1000	246.1000	-12.076%	50	171	-19.748%
2025-01-30	290.0000	290.0000	279.9000	279.9000	+14.633%	7	171	-29.439%
2025-01-27	244.8200	244.8200	243.6700	244.1700	+3.269%	15	171	-19.114%
2025-01-24	236.4400	236.4400	236.4400	236.4400	+8.245%	2	171	-16.469%
2025-01-21	218.4300	218.4300	218.4300	218.4300	+1.956%	4	171	-9.582%
2025-01-17	214.2400	214.2400	214.2400	214.2400	+7.496%	6	171	-7.814%
2025-01-02	199.3000	199.3000	199.3000	199.3000	-14.701%	5	171	-0.903%
2024-12-11	233.6500	233.6500	233.6500	233.6500	+8.071%	1	171	-15.472%
2024-12-09	216.2000	216.2000	216.2000	216.2000	+1.004%	5	172	-8.649%
2024-12-04	217.2000	217.2000	214.0500	214.0500	+27.033%	13	172	-7.732%
2024-11-18	168.5000	168.5000	168.5000	168.5000	-14.834%	1	172	+17.211%
2024-11-07	197.8500	197.8500	197.8500	197.8500	+9.661%	3	172	-0.177%
2024-11-01	180.4200	180.4200	180.4200	180.4200	-1.946%	2	169	+9.467%
2024-10-24	184.0000	184.0000	184.0000	184.0000	-4.821%	2	168	+7.337%
2024-10-18	197.0000	197.0000	193.3200	193.3200	-3.926%	10	168	+2.162%
2024-10-07	201.2200	201.2200	201.2200	201.2200	+4.693%	1	168	-1.849%
2024-10-02	192.2000	192.2000	192.2000	192.2000	+1.586%	10	168	+2.758%
2024-10-01	189.2000	189.2000	189.2000	189.2000	+6.772%	1	168	+4.387%
2024-09-24	183.0500	183.0500	177.2000	177.2000	-3.753%	2	168	+11.456%
2024-09-23	184.1100	184.1100	184.1100	184.1100	+1.898%	1	169	+7.273%
2024-09-19	181.3800	181.3800	180.3500	180.6800	+12.210%	16	169	+9.309%
2024-09-17	161.0200	161.0200	161.0200	161.0200	+1.494%	1	169	+22.656%
2024-09-16	158.6500	158.6500	158.6500	158.6500	+2.216%	10	169	+24.488%
2024-09-13	155.2100	155.2100	155.2100	155.2100	+11.341%	2	169	+27.247%
2024-09-06	139.4000	139.4000	139.4000	139.4000	-4.357%	8	169	+41.679%
2024-09-03	145.7500	145.7500	145.7500	145.7500	-8.304%	1	169	+35.506%
2024-08-29	158.9500	158.9500	158.9500	158.9500	+4.093%	10	170	+24.253%
2024-08-28	152.7000	152.7000	152.7000	152.7000	-0.844%	1	170	+29.339%
2024-08-26	154.0000	154.0000	154.0000	154.0000	-9.412%	1	170	+28.247%
2024-08-22	170.0000	170.0000	170.0000	170.0000	+2.428%	8	170	+16.176%
2024-08-21	165.9700	165.9700	165.9700	165.9700	+2.451%	2	178	+18.997%
2024-08-20	163.1200	163.1200	162.0000	162.0000	-2.115%	4	180	+21.914%
2024-08-16	165.5000	165.5000	165.5000	165.5000	-2.446%	2	182	+19.335%
2024-08-15	170.5700	171.2000	169.6500	169.6500	+5.373%	10	183	+16.416%
2024-08-13	161.0000	161.0000	161.0000	161.0000	+3.911%	1	191	+22.671%
2024-08-12	154.9400	154.9400	154.9400	154.9400	-0.711%	1	191	+27.469%
2024-08-09	156.1000	156.1000	156.0500	156.0500	+3.688%	4	192	+26.562%
2024-08-08	145.0000	150.5000	145.0000	150.5000	+5.245%	6	192	+31.229%
2024-08-06	143.0000	143.0000	143.0000	143.0000	+6.478%	10	194	+38.112%
2024-08-05	116.7000	136.5000	116.7000	134.3000	-3.555%	74	194	+47.059%
2024-08-02	137.0000	139.2500	131.2300	139.2500	-9.076%	57	160	+41.831%
2024-08-01	155.7500	169.5000	153.1500	153.1500	+19.648%	16	142	+28.959%
2024-07-31	127.0300	128.0000	127.0300	128.0000	+5.698%	4	145	+54.297%
2024-07-30	124.0000	124.0000	121.0000	121.1000	-1.824%	7	146	+63.088%
2024-07-26	123.3500	123.3500	123.3500	123.3500	+4.313%	2	147	+60.113%
2024-07-25	118.0000	120.1500	110.0000	118.2500	-2.353%	16	148	+67.019%
2024-07-24	127.7700	127.7700	121.1000	121.1000	-12.246%	8	147	+63.088%
2024-07-23	141.0800	141.0800	138.0000	138.0000	+0.730%	11	147	+43.116%
2024-07-22	136.6500	139.5500	136.5000	137.0000	+3.163%	27	148	+44.161%
2024-07-19	133.5000	135.3000	131.5900	132.8000	+6.752%	12	153	+48.720%
2024-07-18	128.7000	130.0000	124.4000	124.4000	+3.322%	8	155	+58.762%
2024-07-17	129.2600	129.2600	119.2500	120.4000	-12.468%	51	155	+64.037%
2024-07-16	137.0000	137.5500	137.0000	137.5500	-8.300%	8	143	+43.584%
2024-07-12	144.4000	150.0000	144.4000	150.0000	-3.846%	12	139	+31.667%
2024-07-11	161.7100	163.4800	153.9500	156.0000	-10.499%	17	134	+26.603%
2024-07-10	174.3000	174.3000	174.3000	174.3000	+1.437%	2	134	+13.310%
2024-07-08	171.8300	171.8300	171.8300	171.8300	+0.163%	1	136	+14.939%
2024-07-05	163.2800	173.4200	163.2800	171.5500	+16.701%	20	137	+15.127%
2024-07-01	144.0000	147.0000	144.0000	147.0000	-6.411%	11	137	+34.354%
2024-06-26	157.0700	157.0700	157.0700	157.0700	+1.795%	1	127	+25.740%
2024-06-25	151.3500	154.3500	151.3500	154.3000	+4.681%	12	127	+27.997%
2024-06-24	144.9000	147.4000	144.9000	147.4000	+0.959%	2	128	+33.989%
2024-06-21	148.0000	148.0000	146.0000	146.0000	-3.630%	4	126	+35.274%
2024-06-20	151.2500	151.5000	149.2500	151.5000	+0.398%	18	126	+30.363%
2024-06-18	150.3500	150.9000	150.3500	150.9000	+1.112%	2	120	+30.881%
2024-06-17	149.2400	149.2400	149.2400	149.2400	-2.807%	1	120	+32.337%
2024-06-12	153.0000	154.0000	153.0000	153.5500	+1.467%	7	119	+28.623%
2024-06-11	151.3200	151.3300	151.3200	151.3300	+1.428%	2	118	+30.509%
2024-06-10	149.2000	149.2000	149.2000	149.2000	+2.790%	1	120	+32.373%
2024-06-07	146.1000	146.9800	145.1500	145.1500	-0.548%	32	119	+36.066%
2024-06-06	147.6000	147.6000	145.9300	145.9500	+13.359%	11	121	+35.320%
2024-06-03	128.7500	128.7500	128.7500	128.7500	+8.275%	1	116	+53.398%
2024-05-31	120.0000	120.0000	118.9100	118.9100	-10.594%	30	116	+66.092%
2024-05-28	131.7000	133.0000	130.5000	133.0000	-0.635%	10	102	+48.496%
2024-05-24	129.0000	133.8700	129.0000	133.8500	+3.760%	8	99	+47.553%
2024-05-22	127.8700	129.0000	127.8700	129.0000	+0.781%	3	99	+53.101%
2024-05-20	128.0000	128.0000	128.0000	128.0000	0.000%	1	100	+54.297%
2024-05-17	128.0000	128.3900	128.0000	128.0000	-1.538%	8	99	+54.297%
2024-05-16	131.9000	132.0000	130.0000	130.0000	-3.561%	17	96	+51.923%
2024-05-15	131.0000	135.1600	131.0000	134.8000	+1.767%	3	86	+46.513%
2024-05-10	133.7000	133.7000	130.0000	132.4600	-0.615%	6	83	+49.102%
2024-05-09	134.5000	134.5000	132.5800	133.2800	+0.970%	6	81	+48.184%
2024-05-08	132.8500	132.8500	132.0000	132.0000	+2.644%	2	81	+49.621%
2024-05-07	128.3000	128.6000	128.3000	128.6000	+4.980%	2	79	+53.577%
2024-05-06	122.5000	122.5000	122.5000	122.5000	+2.510%	50	78	+61.224%
2024-05-03	119.5000	119.5000	119.5000	119.5000	+11.266%	10	57	+65.272%
2024-05-02	108.7500	108.9500	107.4000	107.4000	+0.703%	3	53	+83.892%
2024-05-01	106.6500	106.6500	106.6500	106.6500	-0.652%	1	54	+85.185%
2024-04-30	107.3500	107.3500	107.3500	107.3500	+0.656%	2	54	+83.978%
2024-04-26	110.0000	110.0000	106.6500	106.6500	-3.545%	12	52	+85.185%
2024-04-25	97.9500	114.5000	97.9500	110.5700	-25.291%	21	53	+78.620%
2024-04-24	158.0000	158.0000	148.0000	148.0000	-2.951%	8	49	+33.446%
2024-04-23	148.6600	152.5000	148.6500	152.5000	+6.643%	9	44	+29.508%
2024-04-22	143.5000	143.5000	138.5000	143.0000	+0.953%	8	37	+38.112%
2024-04-19	145.2600	145.2600	141.6500	141.6500	-6.223%	12	33	+39.428%
2024-04-17	151.0500	151.0500	151.0500	151.0500	-2.830%	10	21	+30.751%
2024-04-16	154.8900	155.4500	154.8900	155.4500	+0.258%	11	21	+27.050%
2024-04-15	155.0500	155.0500	155.0500	155.0500	-6.625%	1	11	+27.378%
2024-04-12	166.0500	166.0500	166.0500	166.0500	+0.789%	20	11	+18.940%
2024-04-09	164.7500	164.7500	164.7500	164.7500	0.000%	1	1	+19.879%