Dark

META20261218C585
META Dec 18 2026 585.00 Call (META261218C00585000)
option OPRA

EOD

Sep 17, 2026

117.50-0.961%(-1.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	117.5000	117.5000	117.5000	117.5000	-0.961%	1	397	0.000%
2026-09-16	120.3700	120.3700	114.5500	118.6400	+5.467%	17	397	-0.961%
2026-09-15	108.2200	112.6600	108.2200	112.4900	+5.131%	14	403	+4.454%
2026-09-14	106.0000	107.0000	97.5000	107.0000	+11.761%	5	404	+9.813%
2026-09-11	105.0000	105.0000	95.7300	95.7400	-7.003%	5	402	+22.728%
2026-09-10	102.9500	102.9500	102.9500	102.9500	+0.734%	1	405	+14.133%
2026-09-09	92.0000	104.4000	90.4500	102.2000	+43.944%	34	405	+14.971%
2026-09-08	73.2900	73.2900	69.9200	71.0000	-2.740%	8	421	+65.493%
2026-09-04	67.0000	73.0000	67.0000	73.0000	+3.312%	46	423	+60.959%
2026-09-03	72.0000	74.5100	69.8900	70.6600	+21.723%	14	423	+66.289%
2026-09-02	49.8000	62.5700	49.8000	58.0500	+16.333%	60	432	+102.412%
2026-09-01	40.2700	53.7500	40.2700	49.9000	+1.837%	53	466	+135.471%
2026-08-31	47.8000	49.0000	45.8500	49.0000	-2.059%	25	464	+139.796%
2026-08-28	51.0000	57.0200	49.6000	50.0300	+6.742%	186	452	+134.859%
2026-08-27	48.5000	56.6500	46.8700	46.8700	-9.167%	40	367	+150.693%
2026-08-26	61.3500	61.3500	47.5000	51.6000	+11.399%	52	359	+127.713%
2026-08-25	46.4900	48.0500	45.0200	46.3200	+10.999%	21	370	+153.670%
2026-08-24	40.2000	41.9000	40.2000	41.7300	+4.928%	27	373	+181.572%
2026-08-21	38.5000	41.0000	38.5000	39.7700	+10.472%	13	374	+195.449%
2026-08-20	36.3100	36.3100	35.9500	36.0000	-5.759%	14	374	+226.389%
2026-08-19	36.1000	41.2800	35.2600	38.2000	+2.139%	29	378	+207.592%
2026-08-18	40.2500	41.0000	37.4000	37.4000	-22.599%	20	363	+214.171%
2026-08-17	58.7300	58.7300	47.1000	48.3200	-19.801%	41	350	+143.171%
2026-08-14	67.5500	67.5500	60.2500	60.2500	-5.786%	4	341	+95.021%
2026-08-13	60.0000	63.9500	59.1000	63.9500	+12.588%	41	342	+83.737%
2026-08-12	69.4500	69.4500	55.9000	56.8000	-19.088%	111	346	+106.866%
2026-08-11	76.0000	76.0000	70.2000	70.2000	+8.551%	11	270	+67.379%
2026-08-10	68.7000	69.0000	64.6700	64.6700	-1.342%	4	280	+81.692%
2026-08-07	62.9500	68.8000	62.9500	65.5500	-0.380%	15	279	+79.252%
2026-08-06	64.0000	68.0000	64.0000	65.8000	+0.305%	30	280	+78.571%
2026-08-05	69.5000	70.4000	60.2000	65.6000	-2.671%	109	274	+79.116%
2026-08-04	62.0000	67.4000	60.8000	67.4000	-0.882%	166	323	+74.332%
2026-08-03	49.8500	68.0000	49.8500	68.0000	+45.923%	11	287	+72.794%
2026-07-31	43.2400	46.6000	42.8500	46.6000	+24.333%	7	285	+152.146%
2026-07-30	36.5500	38.4700	36.3600	37.4800	-44.018%	38	284	+213.501%
2026-07-29	68.8000	69.8000	66.9500	66.9500	-3.475%	6	276	+75.504%
2026-07-28	69.3600	69.3600	69.3600	69.3600	-11.587%	1	276	+69.406%
2026-07-27	78.4500	78.4500	78.4500	78.4500	-3.208%	2	276	+49.777%
2026-07-23	81.0500	81.0500	81.0500	81.0500	-20.085%	1	276	+44.972%
2026-07-22	101.4200	101.4200	101.4200	101.4200	-1.362%	1	276	+15.855%
2026-07-17	102.8200	102.8200	102.8200	102.8200	-20.908%	1	276	+14.277%
2026-07-10	136.0000	138.0000	129.5000	130.0000	+24.593%	25	276	-9.615%
2026-07-09	71.3500	104.3400	71.3500	104.3400	+25.183%	30	279	+12.613%
2026-07-08	82.0000	83.3500	82.0000	83.3500	-7.799%	2	287	+40.972%
2026-07-07	81.4700	92.0000	81.3900	90.4000	+13.000%	55	287	+29.978%
2026-07-06	70.0000	80.0000	67.7800	80.0000	+14.400%	110	294	+46.875%
2026-07-02	74.5500	74.5500	68.0000	69.9300	-22.429%	35	244	+68.025%
2026-07-01	77.0000	96.9400	77.0000	90.1500	+61.270%	51	244	+30.338%
2026-06-30	53.7000	55.9000	51.2500	55.9000	-2.528%	9	270	+110.197%
2026-06-29	58.1200	58.9100	57.3500	57.3500	+12.055%	7	269	+104.882%
2026-06-26	47.7800	53.7500	47.7800	51.1800	+6.825%	44	268	+129.582%
2026-06-25	48.0000	52.2600	47.9100	47.9100	-12.573%	38	228	+145.252%
2026-06-24	54.2500	55.0000	54.2500	54.8000	-5.517%	4	211	+114.416%
2026-06-23	60.6300	60.8500	57.2500	58.0000	+0.416%	29	210	+102.586%
2026-06-22	62.5000	62.5000	57.7600	57.7600	-11.411%	12	201	+103.428%
2026-06-18	65.6100	65.6100	59.8000	65.2000	+4.705%	8	139	+80.215%
2026-06-17	72.8000	72.8000	62.2700	62.2700	-20.320%	67	139	+88.694%
2026-06-16	82.2300	82.2300	75.0000	78.1500	-1.945%	6	139	+50.352%
2026-06-15	72.4900	80.0000	72.4900	79.7000	+29.488%	6	140	+47.428%
2026-06-12	63.3500	63.3500	61.5500	61.5500	+2.995%	7	140	+90.902%
2026-06-11	60.7000	60.7000	57.7000	59.7600	-9.413%	3	139	+96.620%
2026-06-10	71.9000	74.7500	65.9700	65.9700	-9.132%	82	139	+78.111%
2026-06-09	76.7000	78.4200	71.0000	72.6000	+0.498%	81	160	+61.846%
2026-06-08	72.7000	75.9000	70.5500	72.2400	-5.569%	30	91	+62.652%
2026-06-05	72.8800	79.0000	72.0000	76.5000	-27.143%	59	75	+53.595%
2026-06-04	105.0000	105.0000	105.0000	105.0000	+9.000%	8	50	+11.905%
2026-06-03	94.0000	96.4000	93.0000	96.3300	+9.778%	31	58	+21.977%
2026-06-02	84.0000	87.8000	84.0000	87.7500	+0.908%	25	64	+33.903%
2026-06-01	94.0000	94.0000	86.9600	86.9600	-15.515%	29	51	+35.120%
2026-05-28	102.9300	102.9300	102.9300	102.9300	-0.503%	4	22	+14.155%
2026-05-27	90.2000	103.6000	90.2000	103.4500	+19.984%	7	20	+13.581%
2026-05-22	86.1900	86.2400	86.1900	86.2200	+0.724%	6	20	+36.279%
2026-05-21	81.0000	85.6000	78.2000	85.6000	+1.905%	22	16	+37.266%
2026-05-20	81.5000	84.0000	81.0000	84.0000	0.000%	7	16	+39.881%
2026-05-19	89.3000	89.3000	84.0000	84.0000	-14.807%	3	6	+39.881%
2026-05-14	98.0000	98.6000	98.0000	98.6000	+20.200%	3	6	+19.168%
2026-05-12	77.7000	82.0300	77.7000	82.0300	-1.749%	5	7	+43.240%
2026-05-11	83.4900	83.4900	83.4900	83.4900	-10.610%	1	7	+40.735%
2026-05-06	93.4000	93.4000	93.4000	93.4000	+10.533%	2	2	+25.803%
2026-05-05	88.5000	88.5000	84.5000	84.5000	-4.086%	3	3	+39.053%
2026-05-04	88.1000	88.1000	88.1000	88.1000	-7.555%	1	0	+33.371%
2026-05-01	95.3000	95.3000	95.3000	95.3000	0.000%	1	0	+23.295%