Dark

META20261218C575
META Dec 18 2026 575.00 Call (META261218C00575000)
option OPRA

EOD

Sep 17, 2026

125.55+3.803%(+4.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	125.5500	125.5500	125.5500	125.5500	+3.803%	1	762	0.000%
2026-09-16	122.0000	122.0000	120.9500	120.9500	+1.468%	8	763	+3.803%
2026-09-15	120.5500	120.5500	116.7700	119.2000	+3.706%	7	764	+5.327%
2026-09-14	109.4300	114.9400	109.4300	114.9400	+11.722%	6	765	+9.231%
2026-09-11	106.2900	106.2900	101.8000	102.8800	+0.577%	23	770	+22.035%
2026-09-10	102.2900	102.2900	102.2900	102.2900	-5.436%	1	782	+22.739%
2026-09-09	99.2000	110.1500	97.6700	108.1700	+30.956%	21	782	+16.067%
2026-09-08	79.0900	82.6000	78.3500	82.6000	+5.546%	39	785	+51.998%
2026-09-04	68.6500	78.2600	68.6500	78.2600	+1.636%	17	791	+60.427%
2026-09-03	75.8200	80.8500	75.4300	77.0000	+16.314%	32	791	+63.052%
2026-09-02	59.4000	67.1000	59.4000	66.2000	+21.468%	80	812	+89.653%
2026-09-01	48.4200	57.4000	48.4100	54.5000	+3.750%	31	821	+130.367%
2026-08-31	53.0000	53.0000	50.2800	52.5300	-5.181%	46	825	+139.006%
2026-08-28	53.7000	62.5000	53.0000	55.4000	+6.641%	233	807	+126.625%
2026-08-27	54.4500	62.0000	50.4400	51.9500	-7.694%	104	719	+141.675%
2026-08-26	64.3500	65.4000	50.0000	56.2800	+6.329%	123	652	+123.081%
2026-08-25	50.5500	52.9300	48.8000	52.9300	+8.909%	43	600	+137.200%
2026-08-24	41.5000	48.6000	41.5000	48.6000	+11.698%	31	608	+158.333%
2026-08-21	43.7000	43.7000	42.9000	43.5100	+8.775%	7	587	+188.554%
2026-08-20	40.5000	40.5000	39.7900	40.0000	-6.433%	9	586	+213.875%
2026-08-19	39.0000	45.5500	39.0000	42.7500	+2.395%	33	583	+193.684%
2026-08-18	44.6000	45.5000	41.2000	41.7500	-21.182%	26	584	+200.719%
2026-08-17	57.0000	57.0000	51.0000	52.9700	-19.621%	55	582	+137.021%
2026-08-13	65.9000	65.9000	65.9000	65.9000	+9.106%	1	564	+90.516%
2026-08-12	60.4000	60.4000	60.4000	60.4000	-13.430%	1	565	+107.864%
2026-08-10	69.6800	69.7700	69.6800	69.7700	-1.385%	2	565	+79.948%
2026-08-06	70.7500	70.7500	70.7500	70.7500	+6.599%	1	563	+77.456%
2026-08-05	76.5200	76.5200	66.3700	66.3700	+1.375%	2	563	+89.167%
2026-08-04	65.4700	65.4700	65.4700	65.4700	-3.079%	1	563	+91.767%
2026-08-03	67.5500	67.5500	67.5500	67.5500	+38.735%	2	562	+85.862%
2026-07-31	46.6800	49.2000	46.0000	48.6900	+23.110%	9	564	+157.856%
2026-07-30	42.0500	42.0500	39.3100	39.5500	-46.154%	14	568	+217.446%
2026-07-29	74.8500	77.4500	73.4500	73.4500	-29.881%	3	563	+70.933%
2026-07-22	106.9200	106.9200	104.7500	104.7500	-12.343%	4	563	+19.857%
2026-07-21	119.5000	119.5000	119.5000	119.5000	-1.525%	1	563	+5.063%
2026-07-17	108.5200	121.3500	108.5200	121.3500	-9.589%	2	563	+3.461%
2026-07-16	134.1600	134.4000	134.1200	134.2200	+3.942%	27	563	-6.460%
2026-07-14	129.1300	129.1300	129.1300	129.1300	-0.577%	1	564	-2.772%
2026-07-13	133.0000	133.0000	129.8800	129.8800	-5.884%	3	564	-3.334%
2026-07-10	144.1700	144.1700	137.3000	138.0000	+26.085%	59	565	-9.022%
2026-07-09	75.0000	109.4500	75.0000	109.4500	+24.516%	8	554	+14.710%
2026-07-08	87.2500	87.9000	87.2500	87.9000	-9.521%	193	556	+42.833%
2026-07-07	86.9000	97.1500	86.7900	97.1500	+14.631%	10	570	+29.233%
2026-07-06	74.0000	84.7500	74.0000	84.7500	+11.513%	207	566	+48.142%
2026-07-02	83.3500	83.3500	75.2300	76.0000	-19.492%	6	386	+65.197%
2026-07-01	87.4700	100.8500	83.7300	94.4000	+63.889%	100	386	+32.998%
2026-06-30	57.9500	57.9500	57.6000	57.6000	-12.155%	17	427	+117.969%
2026-06-29	63.2500	65.6000	63.2500	65.5700	+19.501%	4	428	+91.475%
2026-06-26	51.7000	56.5500	51.7000	54.8700	+5.824%	8	425	+128.814%
2026-06-25	51.8500	51.8500	51.8500	51.8500	-11.895%	1	420	+142.141%
2026-06-24	60.0000	60.0000	58.8500	58.8500	-5.081%	32	420	+113.339%
2026-06-23	62.6500	62.6500	61.4000	62.0000	+0.307%	3	420	+102.500%
2026-06-22	67.4500	69.5000	61.8100	61.8100	-14.568%	18	421	+103.122%
2026-06-18	69.9200	72.3500	65.4300	72.3500	+9.422%	50	371	+73.531%
2026-06-17	73.6000	73.6000	66.1200	66.1200	-20.577%	69	371	+89.882%
2026-06-16	82.0000	88.0000	82.0000	83.2500	+4.363%	19	371	+50.811%
2026-06-15	76.0000	85.0000	76.0000	79.7700	+20.955%	24	381	+57.390%
2026-06-12	64.0400	69.1500	64.0400	65.9500	-2.006%	6	384	+90.371%
2026-06-11	63.9800	68.8000	60.8000	67.3000	-1.029%	196	381	+86.553%
2026-06-10	72.5000	73.1000	68.0000	68.0000	-12.709%	59	251	+84.632%
2026-06-09	79.9500	83.6400	76.7500	77.9000	+0.907%	65	226	+61.168%
2026-06-08	80.0000	80.0000	77.2000	77.2000	-6.876%	16	186	+62.630%
2026-06-05	91.4000	91.7900	76.5000	82.9000	-27.913%	21	196	+51.448%
2026-06-04	112.7800	115.0000	112.7800	115.0000	+15.000%	3	183	+9.174%
2026-06-03	95.5000	100.0000	91.9000	100.0000	+17.647%	40	184	+25.550%
2026-06-02	89.3600	89.9300	85.0000	85.0000	-7.879%	14	201	+47.706%
2026-06-01	99.5000	99.5000	91.0000	92.2700	-14.486%	242	194	+36.068%
2026-05-29	108.0000	108.0000	107.9000	107.9000	+14.301%	191	303	+16.358%
2026-05-27	94.4000	94.4000	94.4000	94.4000	+4.889%	1	292	+32.998%
2026-05-26	90.6500	90.6500	90.0000	90.0000	+1.891%	20	292	+39.500%
2026-05-20	88.3300	88.3300	88.3300	88.3300	-0.820%	1	291	+42.137%
2026-05-19	90.5800	91.0000	89.0600	89.0600	-8.374%	4	290	+40.972%
2026-05-15	95.5700	97.2000	95.5700	97.2000	-3.042%	192	290	+29.167%
2026-05-14	100.5000	100.5000	100.2500	100.2500	+1.797%	193	455	+25.237%
2026-05-13	98.4800	98.4800	98.4800	98.4800	+9.972%	1	306	+27.488%
2026-05-12	86.6000	89.5500	86.6000	89.5500	+3.228%	193	306	+40.201%
2026-05-11	87.2500	87.2500	86.7500	86.7500	-8.636%	191	306	+44.726%
2026-05-08	95.0000	95.0000	94.2500	94.9500	-5.240%	3	150	+32.227%
2026-05-07	98.8500	100.8500	98.8500	100.2000	-0.497%	6	148	+25.299%
2026-05-06	89.6500	100.7000	89.6500	100.7000	+12.238%	4	146	+24.677%
2026-05-05	95.0000	95.0000	89.7200	89.7200	-6.347%	193	146	+39.935%
2026-05-04	95.7500	95.8000	95.7500	95.8000	-3.232%	192	336	+31.054%
2026-05-01	98.0500	100.2500	95.0000	99.0000	-1.247%	196	193	+26.818%
2026-04-30	93.5700	101.0500	93.2300	100.2500	0.000%	194	193	+25.237%