Dark

META20261218C625
META Dec 18 2026 625.00 Call (META261218C00625000)
option OPRA

EOD

Sep 17, 2026

88.85+0.966%(+0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	89.6500	89.6500	88.8500	88.8500	+0.966%	5	412	0.000%
2026-09-16	91.8300	91.8300	88.0000	88.0000	+5.087%	13	412	+0.966%
2026-09-15	85.5200	85.5200	83.7400	83.7400	+2.748%	6	412	+6.102%
2026-09-14	79.6200	81.5000	73.4900	81.5000	+14.178%	9	417	+9.018%
2026-09-11	77.2000	81.0000	69.8100	71.3800	+2.705%	20	418	+24.475%
2026-09-10	74.0000	79.2000	69.5000	69.5000	-7.947%	60	414	+27.842%
2026-09-09	70.3400	80.6300	67.7500	75.5000	+45.192%	55	419	+17.682%
2026-09-08	52.3500	56.0800	51.0000	52.0000	-0.952%	13	441	+70.865%
2026-09-04	47.0200	52.5000	47.0200	52.5000	+4.002%	17	439	+69.238%
2026-09-03	51.4200	54.4700	49.5800	50.4800	+23.333%	116	439	+76.010%
2026-09-02	44.0500	44.0500	39.8500	40.9300	+18.983%	29	440	+117.078%
2026-09-01	29.8800	36.0000	29.8800	34.4000	+7.668%	47	439	+158.285%
2026-08-31	33.7200	33.7200	30.7500	31.9500	-8.714%	11	439	+178.091%
2026-08-28	37.8600	37.8600	33.6200	35.0000	+6.545%	16	443	+153.857%
2026-08-27	33.5200	38.0500	32.2000	32.8500	-13.893%	28	448	+170.472%
2026-08-26	42.7000	43.4500	31.5500	38.1500	+12.371%	37	443	+132.896%
2026-08-25	32.0000	33.9500	32.0000	33.9500	+15.870%	2	443	+161.708%
2026-08-24	27.6200	29.6800	27.6200	29.3000	+8.922%	8	445	+203.242%
2026-08-21	27.0000	27.0000	26.9000	26.9000	+5.160%	12	445	+230.297%
2026-08-20	25.9400	25.9400	24.9000	25.5800	-5.609%	20	446	+247.342%
2026-08-19	25.3500	28.5000	24.9000	27.1000	+3.951%	17	435	+227.860%
2026-08-18	27.5000	28.4800	25.8500	26.0700	-23.324%	24	430	+240.813%
2026-08-17	38.3000	38.3000	32.5000	34.0000	-22.675%	23	421	+161.324%
2026-08-14	45.0000	45.0000	43.9700	43.9700	-5.542%	2	420	+102.070%
2026-08-13	44.0000	46.5500	41.9000	46.5500	+12.576%	6	420	+90.870%
2026-08-12	47.8500	47.8500	40.2000	41.3500	-21.834%	40	421	+114.873%
2026-08-11	47.0000	52.9000	47.0000	52.9000	+12.314%	8	395	+67.958%
2026-08-10	51.0800	54.7000	47.1000	47.1000	-0.317%	8	397	+88.641%
2026-08-07	48.4500	48.4500	46.9500	47.2500	-0.211%	24	392	+88.042%
2026-08-06	50.0200	50.4700	47.0500	47.3500	+2.157%	207	374	+87.645%
2026-08-05	51.6000	52.0000	45.7100	46.3500	-2.215%	4	208	+91.694%
2026-08-04	45.4600	47.4000	44.4500	47.4000	-5.521%	7	207	+87.447%
2026-08-03	47.0000	52.7500	47.0000	50.1700	+49.538%	11	203	+77.098%
2026-07-31	31.2000	33.5500	30.0000	33.5500	+21.032%	10	203	+164.829%
2026-07-30	27.0500	27.7600	25.3100	27.7200	-48.997%	29	200	+220.527%
2026-07-29	52.2100	54.3500	50.9900	54.3500	-5.215%	7	191	+63.477%
2026-07-28	57.3400	57.3400	57.3400	57.3400	+2.028%	1	189	+54.953%
2026-07-27	64.4500	64.4500	56.2000	56.2000	-3.420%	12	189	+58.096%
2026-07-24	63.3200	64.9500	58.1900	58.1900	-11.659%	17	187	+52.689%
2026-07-23	66.2500	66.2500	62.5500	65.8700	-16.132%	14	179	+34.887%
2026-07-22	79.7500	79.8700	77.5000	78.5400	-8.706%	20	175	+13.127%
2026-07-20	86.0300	86.0300	86.0300	86.0300	+0.915%	2	159	+3.278%
2026-07-17	85.8600	85.8600	85.2500	85.2500	-22.802%	3	161	+4.223%
2026-07-16	110.4300	110.4300	110.4300	110.4300	-6.574%	1	158	-19.542%
2026-07-15	116.2500	118.6700	116.0000	118.2000	+9.647%	23	158	-24.831%
2026-07-10	101.6500	111.2000	101.6500	107.8000	+31.144%	54	139	-17.579%
2026-07-09	62.3500	82.2000	62.3500	82.2000	+30.228%	14	179	+8.090%
2026-07-08	65.5100	65.5100	62.9500	63.1200	-10.468%	4	182	+40.764%
2026-07-07	65.8800	73.7300	62.6500	70.5000	+16.241%	73	183	+26.028%
2026-07-06	53.2200	60.6500	53.2200	60.6500	+12.315%	5	179	+46.496%
2026-07-02	60.0000	60.0000	52.6500	54.0000	-23.241%	37	172	+64.537%
2026-07-01	62.5000	76.3500	61.3000	70.3500	+78.553%	58	172	+26.297%
2026-06-30	39.6500	39.6500	37.4600	39.4000	-9.529%	28	164	+125.508%
2026-06-29	43.5500	43.5500	43.5500	43.5500	+15.242%	1	156	+104.018%
2026-06-26	37.5500	39.7500	37.5500	37.7900	+4.827%	59	155	+135.115%
2026-06-25	38.7100	38.7100	36.0500	36.0500	-11.534%	6	162	+146.463%
2026-06-24	41.4000	44.5500	40.7500	40.7500	-5.387%	24	162	+118.037%
2026-06-23	43.9100	45.8500	42.1500	43.0700	-6.775%	12	164	+106.292%
2026-06-22	46.2000	46.2000	46.2000	46.2000	-6.949%	1	159	+92.316%
2026-06-18	44.3000	49.6500	44.3000	49.6500	-0.301%	4	157	+78.953%
2026-06-17	53.5800	53.5800	49.7500	49.8000	-17.550%	13	157	+78.414%
2026-06-16	64.1500	64.1500	59.2500	60.4000	+5.043%	13	157	+47.103%
2026-06-15	61.2000	61.2000	57.5000	57.5000	+26.960%	6	146	+54.522%
2026-06-12	49.3500	49.3500	45.2900	45.2900	-5.152%	30	143	+96.180%
2026-06-11	42.7800	47.7500	42.7800	47.7500	-4.994%	5	143	+86.073%
2026-06-10	50.2600	50.2600	50.2600	50.2600	-11.201%	1	142	+76.781%
2026-06-09	56.6000	56.6000	56.6000	56.6000	+1.162%	1	142	+56.979%
2026-06-08	59.4500	59.4500	55.8500	55.9500	-6.438%	4	143	+58.803%
2026-06-05	74.7600	74.7600	55.3400	59.8000	-20.795%	39	140	+48.579%
2026-06-04	83.4100	85.3000	75.5000	75.5000	-0.984%	21	135	+17.682%
2026-06-03	70.7000	76.2500	70.7000	76.2500	+18.769%	36	134	+16.525%
2026-06-02	63.5800	68.4500	63.5800	64.2000	-3.921%	17	147	+38.396%
2026-06-01	79.8000	79.8000	66.8200	66.8200	-17.251%	60	135	+32.969%
2026-05-29	77.0000	80.7500	74.5000	80.7500	-0.542%	53	114	+10.031%
2026-05-28	84.0500	84.0500	81.1900	81.1900	-4.426%	2	108	+9.435%
2026-05-27	67.6500	85.0000	67.6500	84.9500	+29.300%	28	107	+4.591%
2026-05-26	64.5000	65.7000	64.5000	65.7000	-4.783%	7	106	+35.236%
2026-05-22	69.0000	69.0000	69.0000	69.0000	+13.115%	1	106	+28.768%
2026-05-21	60.0000	61.0000	60.0000	61.0000	-4.688%	2	106	+45.656%
2026-05-20	64.0000	64.0000	64.0000	64.0000	+0.915%	2	106	+38.828%
2026-05-19	65.0000	65.0000	63.4200	63.4200	-8.748%	2	104	+40.098%
2026-05-18	69.3500	69.5000	69.3500	69.5000	-7.580%	2	104	+27.842%
2026-05-15	75.2000	75.2000	75.2000	75.2000	+0.940%	4	104	+18.152%
2026-05-14	74.5000	77.9300	73.2000	74.5000	+14.615%	35	101	+19.262%
2026-05-12	65.0000	65.0000	65.0000	65.0000	+3.306%	1	99	+36.692%
2026-05-11	63.9800	65.5500	62.9200	62.9200	-9.023%	7	99	+41.211%
2026-05-08	68.3500	69.1600	68.3500	69.1600	-11.048%	13	96	+28.470%
2026-05-07	77.8000	77.8000	77.7500	77.7500	+8.362%	2	86	+14.277%
2026-05-06	66.8000	76.2500	66.8000	71.7500	+5.826%	27	86	+23.833%
2026-05-05	67.5500	67.8000	66.5500	67.8000	-4.507%	8	62	+31.047%
2026-05-04	72.2500	72.2500	71.0000	71.0000	-2.899%	36	56	+25.141%
2026-05-01	75.3000	75.3000	73.0000	73.1200	-3.152%	18	17	+21.513%
2026-04-30	68.9400	77.0000	68.5600	75.5000	-34.914%	22	17	+17.682%
2026-04-29	114.0000	116.0000	114.0000	116.0000	-6.467%	2	1	-23.405%
2026-04-17	124.0200	124.0200	124.0200	124.0200	0.000%	1	1	-28.358%