Dark

META20261218C605
META Dec 18 2026 605.00 Call (META261218C00605000)
option OPRA

EOD

Sep 17, 2026

102.79-0.657%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	102.7900	102.7900	102.7900	102.7900	-0.657%	1	513	0.000%
2026-09-16	104.4500	104.8500	103.4000	103.4700	+3.729%	27	512	-0.657%
2026-09-15	103.6500	103.6500	97.4100	99.7500	+6.730%	10	534	+3.048%
2026-09-14	88.6100	95.6400	88.6100	93.4600	+12.738%	6	536	+9.983%
2026-09-11	85.1500	85.1500	82.9000	82.9000	-2.298%	11	540	+23.993%
2026-09-10	90.8700	94.1000	83.7000	84.8500	-3.294%	57	540	+21.143%
2026-09-09	77.6500	90.3500	77.6500	87.7400	+44.309%	43	505	+17.153%
2026-09-08	60.4500	63.5000	60.4500	60.8000	-2.235%	20	499	+69.063%
2026-09-04	55.9000	62.1900	55.9000	62.1900	+4.433%	45	512	+65.284%
2026-09-03	61.0000	63.9100	58.6500	59.5500	+22.632%	42	512	+72.611%
2026-09-02	45.0000	52.8500	45.0000	48.5600	+17.493%	36	495	+111.676%
2026-09-01	42.5900	43.2500	41.2100	41.3300	+3.325%	7	490	+148.706%
2026-08-31	38.5000	40.0000	37.9000	40.0000	-2.629%	17	490	+156.975%
2026-08-28	46.0000	46.0000	41.0800	41.0800	+2.700%	27	504	+150.219%
2026-08-27	39.8600	45.5500	38.9900	40.0000	-7.300%	28	488	+156.975%
2026-08-26	49.6500	51.7000	42.6000	43.1500	+11.585%	33	481	+138.216%
2026-08-25	39.2200	40.0000	37.0800	38.6700	+4.712%	16	474	+165.813%
2026-08-24	32.5900	36.9300	32.5900	36.9300	+20.098%	9	463	+178.337%
2026-08-20	30.5300	30.7500	30.5300	30.7500	-3.846%	6	462	+234.276%
2026-08-19	30.1000	34.3500	30.1000	31.9800	+0.883%	35	461	+221.420%
2026-08-18	33.7000	34.4700	31.7000	31.7000	-21.998%	23	439	+224.259%
2026-08-17	47.9000	47.9000	39.2000	40.6400	-22.738%	53	444	+152.928%
2026-08-14	57.8500	58.4000	52.6000	52.6000	+1.018%	16	426	+95.418%
2026-08-13	52.0700	52.0700	52.0700	52.0700	+12.099%	1	423	+97.407%
2026-08-12	54.7300	54.7300	46.4500	46.4500	-21.003%	32	423	+121.292%
2026-08-11	59.9000	64.3500	58.8000	58.8000	-0.676%	18	411	+74.813%
2026-08-10	62.8500	64.1300	59.1500	59.2000	+5.884%	47	421	+73.632%
2026-08-07	60.0000	60.0000	54.8500	55.9100	+6.536%	18	405	+83.849%
2026-08-05	61.6100	61.6100	52.4800	52.4800	-9.439%	3	408	+95.865%
2026-08-04	53.3000	57.9500	53.0000	57.9500	-0.258%	16	408	+77.377%
2026-08-03	57.0500	59.3000	56.7500	58.1000	+50.870%	76	418	+76.919%
2026-07-31	39.0700	39.8000	37.1700	38.5100	+18.056%	23	389	+166.918%
2026-07-30	32.9500	32.9500	30.0500	32.6200	-48.630%	64	389	+215.113%
2026-07-29	60.6000	63.5000	60.6000	63.5000	+0.095%	2	380	+61.874%
2026-07-28	63.4500	66.1000	63.4400	63.4400	-1.491%	46	379	+62.027%
2026-07-27	70.8800	72.5000	64.4000	64.4000	-8.000%	12	374	+59.612%
2026-07-24	75.3400	75.3400	69.2000	70.0000	-7.346%	25	376	+46.843%
2026-07-23	75.0000	77.0000	71.5000	75.5500	-13.131%	68	375	+36.056%
2026-07-22	86.9700	86.9700	86.9700	86.9700	-14.315%	2	368	+18.190%
2026-07-21	101.4500	101.5000	101.4500	101.5000	-1.571%	6	368	+1.271%
2026-07-20	103.1200	103.1200	103.1200	103.1200	-18.029%	3	368	-0.320%
2026-07-15	126.5000	126.5000	125.8000	125.8000	+9.249%	5	369	-18.291%
2026-07-14	110.1100	115.1500	110.1100	115.1500	+2.648%	2	370	-10.734%
2026-07-13	116.9700	116.9700	112.1800	112.1800	-7.059%	35	369	-8.370%
2026-07-10	112.9500	125.5100	112.9500	120.7000	+31.697%	84	360	-14.838%
2026-07-09	62.0000	91.6500	59.0000	91.6500	+25.548%	98	397	+12.155%
2026-07-08	72.5000	74.0000	70.0000	73.0000	-6.709%	47	392	+40.808%
2026-07-07	74.8000	78.2500	71.4000	78.2500	+10.460%	12	384	+31.361%
2026-07-06	67.0000	70.8400	67.0000	70.8400	+18.067%	7	386	+45.102%
2026-07-02	73.3500	73.3500	60.0000	60.0000	-22.390%	28	381	+71.317%
2026-07-01	69.4200	85.2500	69.3000	77.3100	+64.489%	49	381	+32.958%
2026-06-30	45.0000	47.0000	45.0000	47.0000	-7.206%	7	376	+118.702%
2026-06-29	50.1000	51.1500	49.9000	50.6500	+15.114%	28	371	+102.942%
2026-06-26	41.0500	46.2500	41.0500	44.0000	+2.828%	34	382	+133.614%
2026-06-25	44.3500	44.3500	42.7900	42.7900	-11.040%	7	358	+140.220%
2026-06-24	48.8500	51.8000	48.1000	48.1000	-3.569%	19	358	+113.701%
2026-06-23	50.7500	50.7500	49.8800	49.8800	-1.520%	10	342	+106.075%
2026-06-22	49.3000	51.3800	49.2100	50.6500	-12.218%	15	337	+102.942%
2026-06-18	51.5600	58.0000	51.5600	57.7000	+7.289%	42	326	+78.146%
2026-06-17	60.1500	60.1500	53.7800	53.7800	-26.126%	10	326	+91.131%
2026-06-16	72.1500	72.8000	72.1500	72.8000	+3.600%	3	326	+41.195%
2026-06-15	65.5000	70.2700	65.5000	70.2700	+31.715%	2	326	+46.279%
2026-06-12	55.5600	55.6000	52.4500	53.3500	-1.020%	8	325	+92.671%
2026-06-11	52.2000	53.9000	49.7000	53.9000	-4.602%	25	328	+90.705%
2026-06-10	58.2500	58.2500	56.5000	56.5000	-12.943%	3	328	+81.929%
2026-06-09	64.9000	64.9000	64.9000	64.9000	+2.609%	1	328	+58.382%
2026-06-08	62.2500	67.5000	62.2500	63.2500	-8.333%	11	327	+62.514%
2026-06-05	85.2500	85.2500	67.0000	69.0000	-21.143%	40	321	+48.971%
2026-06-04	88.5400	97.1000	86.5500	87.5000	+2.856%	87	318	+17.474%
2026-06-03	78.0000	86.1600	76.9000	85.0700	+20.240%	133	335	+20.830%
2026-06-02	75.3500	77.9000	70.7500	70.7500	-5.046%	163	355	+45.286%
2026-06-01	85.0000	85.0000	74.4200	74.5100	-11.613%	166	328	+37.955%
2026-05-29	85.9600	85.9600	84.3000	84.3000	-7.718%	7	251	+21.934%
2026-05-28	93.4300	96.0000	91.2200	91.3500	-3.333%	19	256	+12.523%
2026-05-27	76.0000	95.0000	75.1000	94.5000	+22.330%	45	260	+8.772%
2026-05-26	77.0000	77.2500	73.7000	77.2500	+1.046%	32	256	+33.061%
2026-05-22	77.0000	78.3100	74.8500	76.4500	+2.110%	16	239	+34.454%
2026-05-21	70.4800	75.5000	68.6700	74.8700	+2.421%	109	243	+37.291%
2026-05-20	72.0000	75.3400	70.6800	73.1000	+0.467%	103	243	+40.616%
2026-05-19	79.0000	79.0000	72.4100	72.7600	-4.677%	15	143	+41.273%
2026-05-18	77.0000	77.6800	76.3300	76.3300	-6.596%	6	143	+34.665%
2026-05-15	79.0800	81.7200	79.0800	81.7200	-1.077%	6	143	+25.783%
2026-05-14	87.2000	87.2000	82.6100	82.6100	-1.066%	14	142	+24.428%
2026-05-13	73.1300	84.5000	73.1300	83.5000	+16.474%	67	145	+23.102%
2026-05-12	67.7000	74.4600	67.7000	71.6900	+0.098%	11	145	+43.381%
2026-05-11	75.0500	75.0500	71.4600	71.6200	-8.996%	47	145	+43.521%
2026-05-08	78.7500	79.6500	77.5800	78.7000	-5.805%	30	116	+30.610%
2026-05-07	86.6100	86.6100	83.0000	83.5500	+1.841%	4	95	+23.028%
2026-05-06	74.9500	82.0400	74.9500	82.0400	+9.125%	14	98	+25.293%
2026-05-05	78.6000	78.6000	74.1000	75.1800	-4.533%	37	100	+36.725%
2026-05-04	82.3200	82.3200	78.0000	78.7500	-5.349%	24	72	+30.527%
2026-05-01	83.1000	83.2000	81.8400	83.2000	-3.480%	7	51	+23.546%
2026-04-30	89.1500	89.1500	75.9200	86.2000	-29.919%	75	51	+19.246%
2026-04-29	123.0000	123.0000	123.0000	123.0000	0.000%	2	2	-16.431%