Dark

META20261218C595
META Dec 18 2026 595.00 Call (META261218C00595000)
option OPRA

EOD

Sep 17, 2026

109.89-0.073%(-0.08)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	109.8900	109.8900	109.8900	109.8900	-0.073%	51	400	0.000%
2026-09-16	111.4500	111.5100	109.9600	109.9700	+5.588%	8	379	-0.073%
2026-09-15	95.4000	104.1500	95.4000	104.1500	+3.119%	6	381	+5.511%
2026-09-14	99.9500	101.0000	99.9500	101.0000	+12.235%	11	380	+8.802%
2026-09-11	92.2500	92.2500	89.1600	89.9900	+4.059%	7	381	+22.114%
2026-09-10	86.4800	86.4800	86.4800	86.4800	-8.059%	1	382	+27.070%
2026-09-09	86.4500	96.5000	86.4500	94.0600	+40.179%	43	383	+16.830%
2026-09-08	68.0000	68.0100	66.9000	67.1000	+0.751%	10	401	+63.770%
2026-09-04	62.5500	66.6000	61.6000	66.6000	+2.810%	31	384	+65.000%
2026-09-03	64.0000	69.0000	60.6000	64.7800	+24.577%	33	384	+69.636%
2026-09-02	52.8500	57.1600	52.0000	52.0000	+13.810%	22	395	+111.327%
2026-09-01	37.0000	47.8500	37.0000	45.6900	+4.506%	46	397	+140.512%
2026-08-31	44.5700	44.5700	41.9500	43.7200	-2.411%	12	432	+151.349%
2026-08-28	47.5000	51.8000	44.8000	44.8000	+5.164%	43	429	+145.290%
2026-08-27	50.1000	52.0000	42.4000	42.6000	-11.526%	10	425	+157.958%
2026-08-26	55.0300	56.8500	45.0000	48.1500	+13.695%	28	424	+128.224%
2026-08-25	40.9500	42.9000	40.9500	42.3500	+5.875%	6	441	+159.481%
2026-08-24	35.0000	40.5000	35.0000	40.0000	+10.988%	38	442	+174.725%
2026-08-21	36.5000	37.3500	35.8200	36.0400	+7.422%	12	462	+204.911%
2026-08-20	33.2800	33.7500	32.6400	33.5500	-4.984%	22	466	+227.541%
2026-08-19	35.5100	37.9000	35.3100	35.3100	+3.095%	29	464	+211.215%
2026-08-18	35.5000	37.5000	34.2500	34.2500	-20.534%	40	471	+220.847%
2026-08-17	54.4300	54.4300	42.8400	43.1000	-21.636%	40	456	+154.965%
2026-08-14	60.6700	63.1500	55.0000	55.0000	-7.563%	47	451	+99.800%
2026-08-13	56.0500	59.5000	53.7500	59.5000	+12.583%	11	461	+84.689%
2026-08-12	61.0000	61.0000	52.8500	52.8500	-15.575%	29	466	+107.928%
2026-08-11	61.0000	69.8200	61.0000	62.6000	+4.073%	42	452	+75.543%
2026-08-10	63.6400	66.3400	59.0000	60.1500	-1.988%	40	460	+82.693%
2026-08-07	62.4500	64.3000	59.0000	61.3700	+0.114%	282	451	+79.061%
2026-08-06	61.1100	63.5200	60.9000	61.3000	+7.544%	344	445	+79.266%
2026-08-05	64.9900	66.3600	56.0000	57.0000	-7.166%	95	283	+92.789%
2026-08-04	56.3300	61.5000	56.0000	61.4000	-2.540%	49	269	+78.974%
2026-08-03	62.7100	65.2000	56.7700	63.0000	+53.659%	39	256	+74.429%
2026-07-31	40.7000	41.7500	39.2700	41.0000	+25.000%	7	244	+168.024%
2026-07-30	34.0600	36.5200	32.8000	32.8000	-47.352%	30	243	+235.030%
2026-07-29	69.5700	69.9800	62.3000	62.3000	-8.382%	21	245	+76.388%
2026-07-28	71.2500	71.2500	67.2700	68.0000	-0.730%	13	226	+61.603%
2026-07-27	76.1500	76.1500	68.5000	68.5000	-2.975%	7	223	+60.423%
2026-07-24	74.8500	74.8500	70.6000	70.6000	-11.584%	7	221	+55.652%
2026-07-23	82.0000	82.0000	76.1000	79.8500	-27.574%	4	219	+37.621%
2026-07-17	110.2500	110.2500	110.2500	110.2500	-9.192%	2	220	-0.327%
2026-07-16	126.6500	126.6500	121.2000	121.4100	+0.107%	3	220	-9.489%
2026-07-13	124.7500	124.7500	118.2500	121.2800	-0.590%	6	222	-9.391%
2026-07-10	118.0000	131.0000	118.0000	122.0000	+42.191%	66	222	-9.926%
2026-07-09	64.0000	85.8000	64.0000	85.8000	+10.071%	71	280	+28.077%
2026-07-08	75.8000	77.9500	75.4900	77.9500	-8.670%	23	281	+40.975%
2026-07-07	76.6300	87.0000	76.6300	85.3500	+16.918%	43	271	+28.752%
2026-07-06	69.6500	73.0000	68.5500	73.0000	+7.908%	29	272	+50.534%
2026-07-02	68.9000	69.0000	67.2000	67.6500	-18.933%	36	241	+62.439%
2026-07-01	79.7400	90.4800	75.0000	83.4500	+59.560%	110	241	+31.684%
2026-06-30	49.2900	52.3000	49.1000	52.3000	-6.607%	7	246	+110.115%
2026-06-29	56.0000	56.0000	56.0000	56.0000	+17.524%	2	240	+96.232%
2026-06-26	48.7000	49.9500	47.6500	47.6500	+3.587%	8	238	+130.619%
2026-06-25	46.2000	49.7600	45.3000	46.0000	-9.804%	177	234	+138.891%
2026-06-24	54.8500	54.8500	50.2500	51.0000	-4.584%	69	268	+115.471%
2026-06-23	54.5500	56.6600	53.4500	53.4500	-0.835%	34	311	+105.594%
2026-06-22	54.4900	54.4900	53.1000	53.9000	-11.056%	7	305	+103.878%
2026-06-18	56.0000	61.0000	56.0000	60.6000	+0.331%	5	212	+81.337%
2026-06-17	68.0000	68.0000	60.4000	60.4000	-18.522%	122	212	+81.937%
2026-06-16	74.0000	77.9000	72.4300	74.1300	+5.298%	30	212	+48.240%
2026-06-15	67.7500	75.0000	67.7500	70.4000	+22.648%	112	220	+56.094%
2026-06-12	57.6000	60.0000	57.1000	57.4000	+0.087%	24	258	+91.446%
2026-06-11	55.5000	57.3500	52.8000	57.3500	-4.177%	92	239	+91.613%
2026-06-10	67.3200	67.3200	59.8500	59.8500	-11.856%	115	177	+83.609%
2026-06-09	73.4000	73.6000	67.9000	67.9000	+0.578%	24	97	+61.841%
2026-06-08	70.8900	72.0000	67.5100	67.5100	-7.330%	19	101	+62.776%
2026-06-05	90.1500	90.1500	66.8000	72.8500	-20.556%	230	95	+50.844%
2026-06-04	99.7000	99.7000	91.6000	91.7000	+5.584%	193	245	+19.836%
2026-06-03	81.0500	86.8500	81.0500	86.8500	+14.276%	2	66	+26.528%
2026-06-02	78.6500	80.9000	76.0000	76.0000	-8.179%	17	66	+44.592%
2026-06-01	86.4600	86.4600	82.7700	82.7700	-14.740%	8	64	+32.765%
2026-05-28	102.5000	102.5000	97.0800	97.0800	-2.920%	5	60	+13.195%
2026-05-27	91.7500	100.0000	91.7500	100.0000	+23.153%	10	57	+9.890%
2026-05-26	79.0000	82.0000	79.0000	81.2000	+0.358%	8	55	+35.333%
2026-05-22	82.0000	82.0000	80.1500	80.9100	+5.696%	8	55	+35.818%
2026-05-21	75.7100	77.6500	73.3000	76.5500	-2.360%	72	55	+43.553%
2026-05-20	77.5000	79.5100	76.7500	78.4000	-5.758%	30	55	+40.166%
2026-05-19	80.5000	83.1900	80.5000	83.1900	-1.434%	3	33	+32.095%
2026-05-18	84.0000	84.5000	84.0000	84.4000	-5.169%	28	33	+30.201%
2026-05-15	88.8000	89.0000	88.8000	89.0000	-0.224%	2	33	+23.472%
2026-05-14	89.8000	89.8000	89.2000	89.2000	+2.352%	2	22	+23.195%
2026-05-13	76.9200	87.1500	76.5000	87.1500	+11.317%	6	21	+26.093%
2026-05-12	73.5500	78.2900	73.5500	78.2900	+2.007%	2	21	+40.363%
2026-05-11	78.6000	79.5500	76.7500	76.7500	-11.751%	13	21	+43.179%
2026-05-08	86.9700	86.9700	86.9700	86.9700	-1.729%	1	9	+26.354%
2026-05-07	92.7500	93.0000	88.5000	88.5000	+11.153%	3	8	+24.169%
2026-05-05	79.5900	79.7700	79.5900	79.6200	-7.257%	4	9	+38.018%
2026-05-04	83.5000	88.0000	82.0000	85.8500	-2.631%	6	11	+28.002%
2026-05-01	85.0000	88.1700	85.0000	88.1700	-2.033%	3	5	+24.634%
2026-04-30	84.0300	90.0000	83.9100	90.0000	0.000%	5	5	+22.100%