Dark

META20261218C615
META Dec 18 2026 615.00 Call (META261218C00615000)
option OPRA

EOD

Sep 17, 2026

95.15-2.908%(-2.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	92.5000	95.7500	92.5000	95.1500	-2.908%	10	428	0.000%
2026-09-16	97.8700	98.0000	96.7200	98.0000	+7.692%	72	435	-2.908%
2026-09-15	91.0000	91.0000	85.8500	91.0000	+3.645%	5	441	+4.560%
2026-09-14	85.5500	89.0000	85.5500	87.8000	+10.859%	10	442	+8.371%
2026-09-11	80.0500	80.3300	78.4000	79.2000	+2.857%	9	444	+20.139%
2026-09-10	84.7700	86.5600	76.2500	77.0000	-3.690%	54	449	+23.571%
2026-09-09	78.0000	84.4800	73.7400	79.9500	+43.408%	101	469	+19.012%
2026-09-08	60.0000	61.0500	54.0000	55.7500	-2.193%	142	477	+70.673%
2026-09-04	54.7500	57.0000	50.8000	57.0000	+4.491%	97	417	+66.930%
2026-09-03	56.0000	58.9100	53.9500	54.5500	+18.690%	169	417	+74.427%
2026-09-02	44.0000	47.6500	44.0000	45.9600	+17.846%	4	398	+107.028%
2026-09-01	33.8000	40.0000	33.8000	39.0000	+11.908%	46	398	+143.974%
2026-08-31	34.6500	34.8500	34.4700	34.8500	-9.316%	9	437	+173.027%
2026-08-28	38.8100	43.0900	38.0000	38.4300	+8.621%	58	442	+147.593%
2026-08-27	41.7000	43.5000	35.3800	35.3800	-10.271%	13	436	+168.937%
2026-08-26	46.4200	46.4200	35.5000	39.4300	+11.858%	44	434	+141.314%
2026-08-25	36.4000	36.4000	35.2100	35.2500	+5.951%	9	399	+169.929%
2026-08-24	29.8000	33.2700	29.8000	33.2700	+12.780%	4	406	+185.993%
2026-08-21	28.5000	30.1500	28.5000	29.5000	+6.115%	9	405	+222.542%
2026-08-20	28.9000	28.9000	27.8000	27.8000	-5.442%	4	404	+242.266%
2026-08-19	26.9000	31.5500	26.9000	29.4000	+2.368%	44	404	+223.639%
2026-08-18	29.5000	32.0000	28.7200	28.7200	-20.222%	31	414	+231.302%
2026-08-17	42.1200	42.1200	36.0000	36.0000	-24.765%	10	407	+164.306%
2026-08-14	53.3300	53.3300	47.8500	47.8500	-4.965%	14	407	+98.851%
2026-08-13	47.7500	50.7000	46.0000	50.3500	+14.172%	24	407	+88.977%
2026-08-12	44.6500	44.6500	44.1000	44.1000	-16.792%	23	399	+115.760%
2026-08-11	55.4000	60.7500	53.0000	53.0000	+5.368%	31	394	+79.528%
2026-08-10	56.0000	59.0500	50.3000	50.3000	-4.282%	22	390	+89.165%
2026-08-07	51.4000	52.5500	51.4000	52.5500	-0.171%	3	402	+81.066%
2026-08-06	54.6500	54.6500	51.3000	52.6400	-7.568%	109	402	+80.756%
2026-08-05	56.9500	56.9500	56.9500	56.9500	+6.449%	5	325	+67.076%
2026-08-04	50.4000	53.5000	48.2500	53.5000	-2.015%	9	325	+77.850%
2026-08-03	54.5800	56.7200	49.5400	54.6000	+53.716%	41	324	+74.267%
2026-07-31	33.4100	35.6300	33.2000	35.5200	+21.105%	36	305	+167.877%
2026-07-30	28.9000	29.6500	27.1900	29.3300	-51.997%	59	323	+224.412%
2026-07-29	57.4000	61.1000	54.7000	61.1000	+4.266%	7	312	+55.728%
2026-07-28	61.5000	61.5000	58.3000	58.6000	-3.460%	6	310	+62.372%
2026-07-27	67.0000	67.0000	60.7000	60.7000	-1.301%	20	309	+56.755%
2026-07-24	65.9500	69.2200	61.5000	61.5000	-11.765%	15	295	+54.715%
2026-07-23	75.5700	75.5700	69.7000	69.7000	-23.407%	10	289	+36.514%
2026-07-17	91.0000	91.0000	91.0000	91.0000	-18.532%	1	285	+4.560%
2026-07-16	116.9800	116.9800	111.7000	111.7000	-7.149%	3	285	-14.816%
2026-07-15	110.1300	127.2000	105.0500	120.3000	+12.979%	16	287	-20.906%
2026-07-14	102.6900	106.4800	102.6900	106.4800	-2.312%	6	299	-10.640%
2026-07-13	110.5000	110.5000	109.0000	109.0000	-5.217%	2	299	-12.706%
2026-07-10	104.0000	120.5000	104.0000	115.0000	+33.566%	19	301	-17.261%
2026-07-09	61.3100	86.1000	61.3100	86.1000	+29.415%	50	313	+10.511%
2026-07-08	72.6000	72.6000	66.4300	66.5300	-11.553%	22	324	+43.018%
2026-07-07	71.2500	79.2000	71.2000	75.2200	+19.492%	27	326	+26.496%
2026-07-06	62.9500	62.9500	62.9500	62.9500	+9.765%	1	323	+51.152%
2026-07-02	63.1000	63.1000	57.0800	57.3500	-22.353%	28	309	+65.911%
2026-07-01	62.8000	80.0000	62.0500	73.8600	+69.016%	50	309	+28.825%
2026-06-30	41.2800	43.7000	41.2800	43.7000	-8.000%	8	313	+117.735%
2026-06-29	47.5000	47.5000	47.5000	47.5000	+16.137%	2	311	+100.316%
2026-06-26	37.9500	42.9000	37.6500	40.9000	+4.657%	9	309	+132.641%
2026-06-25	42.3100	42.3100	38.9000	39.0800	-12.865%	9	307	+143.475%
2026-06-24	48.0000	48.0000	44.5000	44.8500	-4.473%	12	306	+112.152%
2026-06-23	47.1300	49.4500	46.9500	46.9500	-1.675%	5	297	+102.662%
2026-06-22	49.0000	49.0000	46.1600	47.7500	-9.991%	10	297	+99.267%
2026-06-18	49.8500	53.0500	49.8500	53.0500	+3.613%	6	295	+79.359%
2026-06-17	55.9000	55.9000	51.2000	51.2000	-18.730%	3	295	+85.840%
2026-06-16	63.0300	63.0300	63.0000	63.0000	+0.366%	2	295	+51.032%
2026-06-15	57.8500	66.0000	57.8500	62.7700	+25.666%	10	295	+51.585%
2026-06-12	48.5000	51.0500	48.5000	49.9500	-0.080%	6	294	+90.490%
2026-06-11	49.4000	49.9900	46.4000	49.9900	-3.680%	6	292	+90.338%
2026-06-10	52.8000	52.8000	51.9000	51.9000	-14.469%	3	291	+83.333%
2026-06-09	65.0000	65.0000	57.4000	60.6800	+0.132%	18	290	+56.806%
2026-06-08	62.0000	62.0000	59.1000	60.6000	-6.134%	87	293	+57.013%
2026-06-05	79.8000	80.3000	60.1500	64.5600	-20.316%	62	309	+47.382%
2026-06-04	90.5000	91.0000	81.0100	81.0200	+0.633%	24	306	+17.440%
2026-06-03	75.7500	80.9900	75.7500	80.5100	+19.540%	47	320	+18.184%
2026-06-02	69.1800	73.5000	67.3500	67.3500	-3.302%	24	346	+41.277%
2026-06-01	77.6500	77.6500	69.6500	69.6500	-15.627%	91	336	+36.612%
2026-05-29	81.0000	83.8000	80.9000	82.5500	-3.507%	4	270	+15.263%
2026-05-28	93.0000	93.0000	84.6200	85.5500	-4.616%	33	269	+11.222%
2026-05-27	72.5000	89.6900	70.6200	89.6900	+23.710%	60	250	+6.088%
2026-05-26	70.1500	72.5000	69.9000	72.5000	-0.685%	11	245	+31.241%
2026-05-22	73.0000	73.0000	73.0000	73.0000	+4.286%	1	239	+30.342%
2026-05-21	66.9800	70.0000	66.9800	70.0000	+4.120%	2	238	+35.929%
2026-05-20	67.4600	67.4600	67.2300	67.2300	-2.140%	4	238	+41.529%
2026-05-19	72.6600	72.6600	68.7000	68.7000	-7.325%	17	229	+38.501%
2026-05-18	71.5800	75.5000	71.5800	74.1300	-5.855%	127	229	+28.356%
2026-05-15	75.5600	80.1300	74.6300	78.7400	-1.575%	19	229	+20.841%
2026-05-14	79.4500	83.0000	79.4500	80.0000	+2.210%	20	134	+18.938%
2026-05-13	68.4400	79.3400	68.4400	78.2700	+15.870%	31	132	+21.566%
2026-05-12	68.8000	68.8000	67.5500	67.5500	-1.888%	2	132	+40.859%
2026-05-11	68.5000	69.3900	68.3000	68.8500	-6.959%	8	132	+38.199%
2026-05-08	78.0500	78.5000	72.5000	74.0000	-6.032%	25	133	+28.581%
2026-05-07	81.4300	83.5700	77.5100	78.7500	+3.130%	40	121	+20.825%
2026-05-06	71.0000	81.2000	69.5000	76.3600	+5.252%	26	116	+24.607%
2026-05-05	70.5000	72.5500	69.3000	72.5500	-5.201%	56	101	+31.151%
2026-05-04	73.8800	76.6000	73.8800	76.5300	-0.610%	22	55	+24.330%
2026-05-01	79.9900	79.9900	77.0000	77.0000	-3.059%	10	26	+23.571%
2026-04-30	76.0000	82.0000	72.6500	79.4300	-32.772%	47	26	+19.791%
2026-04-28	118.1500	118.1500	118.1500	118.1500	-6.200%	1	1	-19.467%
2026-04-27	125.9600	125.9600	125.9600	125.9600	0.000%	1	1	-24.460%