Dark

META20261218C490
META Dec 18 2026 490.00 Call (META261218C00490000)
option OPRA

EOD

Sep 14, 2026

186.10+32.361%(+45.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	179.2300	186.1000	179.2300	186.1000	+32.361%	6	833	0.000%
2026-09-08	139.5500	140.6000	139.5500	140.6000	+3.382%	3	834	+32.361%
2026-09-04	136.0000	136.0000	136.0000	136.0000	-0.940%	1	835	+36.838%
2026-09-03	139.0000	139.0000	137.2900	137.2900	+20.124%	2	835	+35.552%
2026-08-28	114.2900	114.2900	114.2900	114.2900	+10.159%	1	836	+62.831%
2026-08-27	104.5300	104.5300	103.4200	103.7500	-5.570%	40	837	+79.373%
2026-08-26	117.7000	117.7000	109.8700	109.8700	+5.950%	23	857	+69.382%
2026-08-25	100.2100	103.8500	99.4600	103.7000	+17.975%	10	848	+79.460%
2026-08-21	87.9000	87.9000	87.9000	87.9000	+2.197%	5	853	+111.718%
2026-08-19	91.0000	91.0000	86.0100	86.0100	+0.891%	3	853	+116.370%
2026-08-18	87.2800	87.5700	85.2500	85.2500	-33.404%	4	852	+118.299%
2026-08-14	128.0100	128.0100	128.0100	128.0100	+5.012%	1	851	+45.379%
2026-08-06	121.9000	121.9000	121.9000	121.9000	-3.750%	1	851	+52.666%
2026-08-03	124.0000	130.1700	124.0000	126.6500	+37.963%	11	851	+46.940%
2026-07-31	90.1600	91.8000	90.1600	91.8000	+14.750%	2	854	+102.723%
2026-07-30	79.0000	82.0000	79.0000	80.0000	-42.529%	4	854	+132.625%
2026-07-24	139.2000	139.2000	139.2000	139.2000	-32.552%	5	854	+33.693%
2026-07-15	206.3800	206.3800	206.3800	206.3800	+5.939%	1	856	-9.827%
2026-07-13	194.4300	196.1500	194.4300	194.8100	-2.424%	750	856	-4.471%
2026-07-10	204.2500	204.2500	199.6500	199.6500	+44.674%	22	1,086	-6.787%
2026-07-09	137.8000	138.2500	137.8000	138.0000	+1.898%	32	1,108	+34.855%
2026-07-06	135.1300	135.4300	135.1300	135.4300	+6.470%	5	1,124	+37.414%
2026-07-02	127.2000	127.2000	127.2000	127.2000	-18.341%	1	1,130	+46.305%
2026-07-01	141.4000	155.7800	141.4000	155.7700	+52.208%	17	1,130	+19.471%
2026-06-26	102.3400	102.3400	102.3400	102.3400	+0.530%	1	1,140	+81.845%
2026-06-25	99.0000	104.0500	95.9000	101.8000	-7.412%	13	1,139	+82.809%
2026-06-23	109.9500	109.9500	109.9500	109.9500	+0.604%	1	1,141	+69.259%
2026-06-22	109.2900	109.2900	109.2900	109.2900	-9.901%	5	1,140	+70.281%
2026-06-18	121.3000	121.3000	121.3000	121.3000	-9.538%	1	1,141	+53.421%
2026-06-16	134.0900	134.0900	134.0900	134.0900	-2.160%	10	1,141	+38.787%
2026-06-15	136.5000	137.0500	136.5000	137.0500	+26.220%	2	1,137	+35.790%
2026-06-11	108.5800	108.5800	108.5800	108.5800	-11.472%	20	1,138	+71.394%
2026-06-10	122.6500	122.6500	122.6500	122.6500	-16.137%	1	1,118	+51.733%
2026-06-02	147.0000	147.0000	146.2500	146.2500	-1.806%	3	1,117	+27.248%
2026-05-26	148.9400	148.9400	148.9400	148.9400	+2.576%	1	1,116	+24.950%
2026-05-19	145.2000	145.2000	145.2000	145.2000	-2.603%	1	1,116	+28.168%
2026-05-18	149.0800	149.0800	149.0800	149.0800	+3.420%	1	1,118	+24.832%
2026-05-11	144.1500	144.1500	144.1500	144.1500	-3.027%	5	1,118	+29.102%
2026-04-30	148.6500	148.6500	148.6500	148.6500	-29.882%	1	1,115	+25.193%
2026-04-21	212.0000	212.0000	212.0000	212.0000	-0.712%	1	1,117	-12.217%
2026-04-16	213.0400	214.1000	213.0300	213.5200	-0.587%	550	1,117	-12.842%
2026-04-15	214.7800	214.7800	214.7800	214.7800	+20.758%	1	1,506	-13.353%
2026-04-10	178.1100	178.1100	177.6000	177.8600	+2.809%	200	1,674	+4.633%
2026-04-09	173.0000	173.0000	173.0000	173.0000	+67.880%	1	1,674	+7.572%
2026-03-30	103.0500	103.0500	103.0500	103.0500	+4.091%	3	1,674	+80.592%
2026-03-27	102.2000	102.2000	99.0000	99.0000	-40.000%	32	1,677	+87.980%
2026-03-13	165.0000	165.0000	165.0000	165.0000	-18.919%	1	1,691	+12.788%
2026-03-02	203.5000	203.5000	203.5000	203.5000	+10.382%	1	1,690	-8.550%
2026-02-17	184.3600	184.3600	184.3600	184.3600	-18.179%	1	1,691	+0.944%
2026-02-04	225.3200	225.3200	225.3200	225.3200	-15.925%	2	1,691	-17.406%
2026-01-30	268.0000	268.0000	268.0000	268.0000	-2.225%	5	1,691	-30.560%
2026-01-29	264.0000	274.7000	255.0900	274.1000	+35.794%	11	1,691	-32.105%
2026-01-23	201.8500	201.8500	201.8500	201.8500	+23.004%	1	1,694	-7.803%
2026-01-20	164.1000	164.1000	164.1000	164.1000	-6.761%	1	1,694	+13.406%
2026-01-16	176.0000	176.0000	176.0000	176.0000	+4.228%	1	1,694	+5.739%
2026-01-15	171.2300	171.2300	168.4500	168.8600	-2.127%	500	1,694	+10.210%
2026-01-14	171.8000	172.5400	171.4000	172.5300	-12.332%	1,000	1,194	+7.865%
2026-01-12	197.7500	198.7000	196.6000	196.8000	+2.022%	28	203	-5.437%
2026-01-08	192.9000	192.9000	192.9000	192.9000	-2.571%	1	196	-3.525%
2026-01-07	197.9900	197.9900	197.9900	197.9900	-5.674%	5	197	-6.005%
2026-01-05	209.9000	209.9000	209.9000	209.9000	-0.370%	1	200	-11.339%
2025-12-22	210.6800	210.6800	210.6800	210.6800	+2.128%	1	200	-11.667%
2025-12-15	198.1100	206.2900	197.7500	206.2900	+1.546%	7	200	-9.787%
2025-12-10	203.1500	203.1500	203.1500	203.1500	-10.031%	1	202	-8.393%
2025-12-05	225.8000	225.8000	225.8000	225.8000	+2.566%	1	202	-17.582%
2025-12-04	218.8000	220.1500	218.8000	220.1500	+9.099%	2	203	-15.467%
2025-12-03	201.7900	201.7900	201.7900	201.7900	-1.446%	1	203	-7.775%
2025-12-02	199.9500	204.7500	199.9500	204.7500	+2.375%	7	203	-9.109%
2025-12-01	203.1000	203.2400	200.0000	200.0000	-0.966%	18	204	-6.950%
2025-11-28	201.9500	201.9500	201.9500	201.9500	+2.737%	1	198	-7.848%
2025-11-26	196.5700	196.5700	196.5700	196.5700	+3.148%	1	198	-5.326%
2025-11-25	189.0300	190.5700	188.9500	190.5700	+5.345%	3	198	-2.346%
2025-11-24	179.4200	180.9000	179.4200	180.9000	+11.667%	3	199	+2.875%
2025-11-21	162.0000	162.0000	162.0000	162.0000	-2.714%	1	199	+14.877%
2025-11-20	166.5200	166.5200	166.5200	166.5200	+3.654%	1	198	+11.758%
2025-11-19	160.6500	160.6500	160.6500	160.6500	-9.442%	1	199	+15.842%
2025-11-14	166.7200	179.0000	166.7200	177.4000	-0.186%	4	199	+4.904%
2025-11-13	177.7300	177.7300	177.7300	177.7300	-0.848%	1	197	+4.709%
2025-11-12	185.2900	185.2900	177.0000	179.2500	-4.756%	3	197	+3.821%
2025-11-11	188.2000	188.2000	188.2000	188.2000	-4.102%	2	196	-1.116%
2025-11-10	189.5500	197.0500	189.5500	196.2500	+6.745%	12	196	-5.172%
2025-11-07	173.5000	183.8500	173.5000	183.8500	-2.389%	8	201	+1.224%
2025-11-06	190.2000	191.6500	187.9500	188.3500	-7.258%	10	200	-1.195%
2025-11-05	203.0900	203.0900	203.0900	203.0900	-10.046%	1	195	-8.366%
2025-10-30	218.9500	226.0000	218.9500	225.7700	-16.690%	4	196	-17.571%
2025-10-17	271.0000	271.0000	271.0000	271.0000	+1.176%	1	195	-31.328%
2025-10-10	267.7000	267.8500	267.5500	267.8500	-1.526%	20	195	-30.521%
2025-10-03	272.0000	272.0000	272.0000	272.0000	-8.829%	1	194	-31.581%
2025-09-04	298.3400	298.3400	298.3400	298.3400	-2.241%	2	194	-37.622%
2025-08-26	305.1800	305.1800	305.1800	305.1800	-1.297%	1	197	-39.020%
2025-08-01	309.1900	309.1900	309.1900	309.1900	-7.119%	1	197	-39.810%
2025-07-31	332.8900	332.8900	332.8900	332.8900	+16.030%	5	197	-44.096%
2025-07-10	286.9000	286.9000	286.9000	286.9000	+0.667%	1	197	-35.134%
2025-07-03	285.0000	285.0000	285.0000	285.0000	-6.441%	1	197	-34.702%
2025-06-30	304.6200	304.6200	304.6200	304.6200	+42.346%	1	202	-38.907%
2025-05-30	223.4500	223.4500	214.0000	214.0000	-4.096%	6	201	-13.037%
2025-05-13	223.1400	223.1400	223.1400	223.1400	+22.854%	2	201	-16.599%
2025-05-07	181.6300	181.6300	181.6300	181.6300	+1.959%	1	201	+2.461%
2025-05-06	178.1400	178.1400	178.1400	178.1400	-2.362%	1	202	+4.468%
2025-05-02	182.4500	182.4500	182.4500	182.4500	+9.777%	2	203	+2.001%
2025-05-01	166.3000	166.3000	166.2000	166.2000	+19.037%	2	204	+11.974%
2025-04-30	139.6000	139.6200	139.6000	139.6200	-1.918%	4	203	+33.290%
2025-04-25	142.3500	142.3500	142.3500	142.3500	+5.452%	2	207	+30.734%
2025-04-23	134.6500	135.0000	134.6500	134.9900	+15.376%	7	206	+37.862%
2025-04-22	111.4500	117.0000	111.4500	117.0000	+9.581%	4	208	+59.060%
2025-04-21	107.0500	107.0500	105.9400	106.7700	-10.668%	5	211	+74.300%
2025-04-17	119.5200	119.5200	119.5200	119.5200	-2.829%	4	211	+55.706%
2025-04-16	123.0000	123.0000	123.0000	123.0000	-5.819%	4	211	+51.301%
2025-04-15	130.6000	130.6000	130.6000	130.6000	-9.619%	2	211	+42.496%
2025-04-14	144.5000	144.5000	144.5000	144.5000	-1.747%	1	211	+28.789%
2025-04-11	147.0700	147.0700	147.0700	147.0700	-1.593%	2	211	+26.538%
2025-04-10	149.4500	149.4500	149.4500	149.4500	+16.349%	3	211	+24.523%
2025-04-09	128.4500	128.4500	128.4500	128.4500	+14.473%	1	211	+44.881%
2025-04-07	112.3700	112.3700	112.2100	112.2100	-13.016%	2	212	+65.850%
2025-04-04	128.5000	129.0000	128.5000	129.0000	-34.921%	28	210	+44.264%
2025-03-27	198.2200	198.2200	198.2200	198.2200	-7.140%	2	209	-6.114%
2025-03-25	214.3500	214.3500	213.4600	213.4600	+13.615%	11	211	-12.817%
2025-03-21	187.8800	187.8800	187.8800	187.8800	-2.577%	4	216	-0.947%
2025-03-20	197.5000	197.5000	192.8500	192.8500	+7.467%	3	214	-3.500%
2025-03-18	179.4500	179.4500	179.4500	179.4500	-9.369%	5	215	+3.706%
2025-03-11	198.0000	198.0000	198.0000	198.0000	-0.050%	3	215	-6.010%
2025-03-10	198.1000	198.1000	198.1000	198.1000	-16.765%	1	215	-6.058%
2025-02-25	238.0000	238.0000	238.0000	238.0000	-20.622%	50	216	-21.807%
2025-02-11	299.8300	299.8300	299.8300	299.8300	+3.190%	1	216	-37.931%
2025-02-05	290.5600	290.5600	290.5600	290.5600	+14.394%	1	216	-35.951%
2025-01-28	254.0000	254.0000	254.0000	254.0000	+5.741%	1	216	-26.732%
2025-01-27	246.3700	246.3700	238.4600	240.2100	+23.191%	21	216	-22.526%
2025-01-14	201.4500	201.4500	194.5500	194.9900	-5.091%	5	226	-4.559%
2025-01-13	205.4500	205.4500	205.4500	205.4500	-0.940%	2	225	-9.418%
2025-01-07	207.4000	207.4000	207.4000	207.4000	+2.724%	2	227	-10.270%
2024-12-26	201.9000	201.9000	201.9000	201.9000	-11.903%	1	227	-7.826%
2024-12-11	229.1800	229.1800	229.1800	229.1800	+9.133%	10	228	-18.797%
2024-12-10	212.0000	215.9000	210.0000	210.0000	+0.478%	5	228	-11.381%
2024-12-09	209.0000	209.0000	209.0000	209.0000	-4.326%	2	227	-10.957%
2024-12-06	218.4500	218.4500	218.4500	218.4500	+5.915%	6	227	-14.809%
2024-12-03	206.2600	206.2600	206.2500	206.2500	+6.755%	9	230	-9.770%
2024-12-02	193.2000	193.2000	193.2000	193.2000	+10.901%	9	230	-3.675%
2024-11-27	174.2100	174.2100	174.2100	174.2100	-3.082%	2	230	+6.825%
2024-11-26	179.7500	180.1000	179.7500	179.7500	+5.891%	4	230	+3.533%
2024-11-15	169.7500	169.7500	169.7500	169.7500	-10.564%	8	231	+9.632%
2024-11-12	189.7500	189.8000	189.7500	189.8000	-2.667%	2	235	-1.949%
2024-11-07	193.1500	195.0000	193.1500	195.0000	-2.787%	2	236	-4.564%
2024-10-30	200.5900	200.5900	200.5900	200.5900	+12.300%	1	238	-7.224%
2024-10-24	178.6500	178.6500	178.6200	178.6200	+0.552%	2	238	+4.188%
2024-10-23	177.6400	177.6400	177.6400	177.6400	-2.743%	2	238	+4.762%
2024-10-21	182.6500	182.6500	182.6500	182.6500	-2.897%	2	238	+1.889%
2024-10-18	189.5800	189.5800	187.7700	188.1000	-0.228%	68	237	-1.063%
2024-10-17	188.5300	188.5300	188.5300	188.5300	-5.475%	2	241	-1.289%
2024-10-08	199.4500	199.4500	199.4500	199.4500	+6.858%	10	243	-6.693%
2024-10-02	186.6500	186.6500	186.6500	186.6500	-1.149%	10	243	-0.295%
2024-10-01	188.8200	188.8200	188.8200	188.8200	+3.124%	1	238	-1.441%
2024-09-30	183.1000	183.1000	183.1000	183.1000	-0.489%	2	239	+1.638%
2024-09-25	184.0000	184.0000	184.0000	184.0000	+8.235%	1	241	+1.141%
2024-09-24	170.0000	170.0000	170.0000	170.0000	-2.785%	1	241	+9.471%
2024-09-20	174.8700	174.8700	174.8700	174.8700	-0.444%	2	242	+6.422%
2024-09-19	175.0000	175.6500	174.9900	175.6500	+15.188%	30	242	+5.949%
2024-09-16	152.4900	152.4900	152.4900	152.4900	+15.523%	3	229	+22.041%
2024-09-11	132.0000	132.0000	132.0000	132.0000	-2.099%	1	226	+40.985%
2024-09-06	134.8300	134.8300	134.8300	134.8300	-6.950%	8	226	+38.026%
2024-09-05	144.9000	144.9000	144.9000	144.9000	-2.667%	1	226	+28.433%
2024-08-30	148.8400	148.8700	148.8400	148.8700	+1.059%	4	226	+25.008%
2024-08-29	147.3100	147.3100	147.3100	147.3100	-11.259%	1	226	+26.332%
2024-08-22	167.4500	167.4500	166.0000	166.0000	+4.271%	13	227	+12.108%
2024-08-21	159.2000	159.2000	159.2000	159.2000	+1.144%	1	238	+16.897%
2024-08-20	157.4000	157.4000	157.4000	157.4000	+0.930%	2	237	+18.234%
2024-08-19	155.9500	155.9500	155.9500	155.9500	-6.066%	3	237	+19.333%
2024-08-15	165.9500	166.0200	165.9500	166.0200	+4.593%	12	240	+12.095%
2024-08-14	158.8500	158.8500	158.7300	158.7300	+1.750%	2	234	+17.243%
2024-08-13	156.0000	156.0000	156.0000	156.0000	+3.093%	1	235	+19.295%
2024-08-09	149.4700	151.9800	149.4700	151.3200	+4.698%	12	236	+22.984%
2024-08-08	144.5300	144.5300	144.5300	144.5300	+6.272%	1	236	+28.762%
2024-08-07	146.5000	146.5000	135.5600	136.0000	-3.161%	5	237	+36.838%
2024-08-06	131.0000	142.5000	131.0000	140.4400	+10.166%	77	237	+32.512%
2024-08-05	112.9900	130.8200	112.9900	127.4800	-4.488%	20	202	+45.984%
2024-08-02	133.0300	133.4700	127.0000	133.4700	-4.254%	74	213	+39.432%
2024-08-01	152.6500	152.6500	139.4000	139.4000	+13.982%	17	186	+33.501%
2024-07-31	122.0000	123.7000	122.0000	122.3000	+4.619%	15	197	+52.167%
2024-07-30	117.0000	117.1000	116.0000	116.9000	-2.745%	20	186	+59.196%
2024-07-26	120.2000	120.2000	120.2000	120.2000	+5.439%	4	184	+54.825%
2024-07-25	114.0000	116.9900	110.7200	114.0000	-2.970%	141	184	+63.246%
2024-07-24	122.1000	122.9200	117.4900	117.4900	-13.292%	6	105	+58.396%
2024-07-23	135.5000	135.5000	135.2000	135.5000	+0.743%	3	103	+37.343%
2024-07-22	134.4000	134.5000	132.5000	134.5000	+11.084%	4	101	+38.364%
2024-07-18	120.8700	121.0800	120.8700	121.0800	+3.496%	3	99	+53.700%
2024-07-17	122.0000	122.0000	116.1800	116.9900	-13.309%	5	97	+59.073%
2024-07-16	138.0000	138.9500	132.9700	134.9500	-4.750%	10	97	+37.903%
2024-07-15	141.0000	141.6800	141.0000	141.6800	-2.812%	2	92	+31.352%
2024-07-12	139.9000	145.7800	139.9000	145.7800	-2.904%	6	91	+27.658%
2024-07-11	149.2500	150.1400	149.2500	150.1400	-11.118%	2	89	+23.951%
2024-07-10	168.9200	168.9200	168.9200	168.9200	+1.047%	1	88	+10.170%
2024-07-08	166.1600	167.1700	166.1600	167.1700	+2.433%	2	89	+11.324%
2024-07-05	160.0000	166.1000	160.0000	163.2000	+9.530%	32	89	+14.032%
2024-07-02	149.0000	149.0000	149.0000	149.0000	+2.195%	5	94	+24.899%
2024-07-01	142.0000	145.8000	142.0000	145.8000	-4.450%	10	94	+27.641%
2024-06-28	152.5900	152.5900	152.5900	152.5900	+1.727%	2	93	+21.961%
2024-06-25	149.7400	150.0000	149.7400	150.0000	+3.448%	10	93	+24.067%
2024-06-24	147.1000	147.1000	145.0000	145.0000	+3.571%	2	93	+28.345%
2024-06-21	143.1800	143.1800	140.0000	140.0000	-4.593%	26	93	+32.929%
2024-06-20	146.0000	146.7400	146.0000	146.7400	+2.615%	3	86	+26.823%
2024-06-18	143.6500	143.6500	143.0000	143.0000	-4.857%	2	83	+30.140%
2024-06-17	142.2500	150.3000	142.2500	150.3000	+2.945%	2	83	+23.819%
2024-06-13	146.0000	146.0000	146.0000	146.0000	-1.928%	6	82	+27.466%
2024-06-12	148.1800	148.8700	147.8000	148.8700	+1.169%	6	82	+25.008%
2024-06-11	147.1500	147.1500	147.1500	147.1500	+0.788%	1	82	+26.470%
2024-06-10	141.9000	146.0000	141.9000	146.0000	+3.473%	4	82	+27.466%
2024-06-07	141.1000	141.1000	141.1000	141.1000	-0.423%	2	80	+31.892%
2024-06-06	140.5000	141.7000	140.2300	141.7000	+1.906%	5	79	+31.334%
2024-06-05	135.4000	139.0500	131.6000	139.0500	+11.240%	8	78	+33.837%
2024-06-03	125.0000	125.0000	125.0000	125.0000	+4.167%	10	76	+48.880%
2024-05-30	120.0000	120.0000	120.0000	120.0000	-6.250%	3	66	+55.083%
2024-05-28	128.0000	128.0000	128.0000	128.0000	+4.065%	1	69	+45.391%
2024-05-22	123.0000	123.0000	123.0000	123.0000	-1.205%	2	70	+51.301%
2024-05-17	124.0000	124.5000	124.0000	124.5000	-1.667%	6	68	+49.478%
2024-05-16	126.6500	126.6500	126.6100	126.6100	+0.206%	2	67	+46.987%
2024-05-15	126.3500	126.3500	126.3500	126.3500	+0.278%	1	67	+47.289%
2024-05-14	124.0000	126.0000	124.0000	126.0000	+1.572%	7	66	+47.698%
2024-05-13	122.0000	124.0500	122.0000	124.0500	+2.597%	5	59	+50.020%
2024-05-06	120.9100	120.9100	120.9100	120.9100	+7.734%	2	62	+53.916%
2024-05-03	109.8000	112.2300	109.8000	112.2300	+4.888%	4	62	+65.820%
2024-05-02	103.5000	107.0000	103.2000	107.0000	+2.786%	4	60	+73.925%
2024-05-01	104.1000	104.1000	104.1000	104.1000	+2.754%	1	61	+78.770%
2024-04-29	106.0800	107.7600	101.3100	101.3100	-7.522%	4	61	+83.694%
2024-04-26	103.0000	109.5500	103.0000	109.5500	-0.182%	20	61	+69.877%
2024-04-25	97.2000	109.7500	94.3000	109.7500	-24.962%	33	59	+69.567%
2024-04-24	144.3500	147.8500	143.1500	146.2600	-1.176%	13	67	+27.239%
2024-04-23	147.5000	148.0000	145.0000	148.0000	+6.859%	13	56	+25.743%
2024-04-22	142.0000	143.0000	138.5000	138.5000	+2.214%	28	45	+34.368%
2024-04-19	144.0000	144.0000	135.5000	135.5000	-3.214%	22	31	+37.343%
2024-04-17	145.4000	145.4000	140.0000	140.0000	-14.310%	14	30	+32.929%
2024-04-10	163.3800	163.3800	163.3800	163.3800	+5.919%	2	16	+13.906%
2024-04-09	154.2500	154.2500	154.2500	154.2500	-7.374%	13	14	+20.648%
2024-04-05	166.5300	166.5300	166.5300	166.5300	0.000%	2	1	+11.752%