Dark

META20261218C645
META Dec 18 2026 645.00 Call (META261218C00645000)
option OPRA

EOD

Sep 17, 2026

78.91+5.115%(+3.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	78.9100	78.9100	78.9100	78.9100	+5.115%	2	588	0.000%
2026-09-16	75.0700	75.0700	75.0700	75.0700	+8.092%	1	590	+5.115%
2026-09-15	69.4500	69.4500	69.4500	69.4500	-2.087%	1	589	+13.621%
2026-09-14	68.5700	72.0000	61.2800	70.9300	+18.414%	14	589	+11.251%
2026-09-11	63.0000	70.0000	59.5200	59.9000	-0.167%	24	596	+31.736%
2026-09-10	69.0000	69.0000	59.7500	60.0000	-9.091%	25	597	+31.517%
2026-09-09	60.4000	66.3800	58.0800	66.0000	+51.899%	62	598	+19.561%
2026-09-08	46.3000	47.7000	43.3500	43.4500	+10.279%	34	605	+81.611%
2026-09-04	38.2500	40.9400	38.2500	39.4000	-6.480%	15	591	+100.279%
2026-09-03	40.6500	45.2000	40.6500	42.1300	+25.949%	159	591	+87.301%
2026-09-02	35.1500	35.1500	33.4500	33.4500	+17.368%	4	690	+135.904%
2026-09-01	24.2400	28.5000	24.2400	28.5000	+8.077%	12	694	+176.877%
2026-08-31	28.2000	28.2000	25.7000	26.3700	-11.777%	3	701	+199.242%
2026-08-28	30.2700	31.8000	29.8900	29.8900	+5.805%	7	699	+164.001%
2026-08-27	34.1200	34.1200	28.2500	28.2500	-8.279%	3	698	+179.327%
2026-08-26	34.1600	35.4200	27.7600	30.8000	+11.594%	33	698	+156.201%
2026-08-25	27.1500	27.6000	27.1500	27.6000	+12.195%	2	719	+185.906%
2026-08-24	23.1500	24.7500	22.1700	24.6000	+7.847%	5	721	+220.772%
2026-08-21	22.5500	22.9100	22.0200	22.8100	+9.663%	39	719	+245.945%
2026-08-20	22.1300	22.1300	20.8000	20.8000	-12.421%	8	690	+279.375%
2026-08-19	20.7000	23.8500	20.7000	23.7500	+10.465%	7	688	+232.253%
2026-08-18	22.0000	23.6000	21.5000	21.5000	-22.130%	25	686	+267.023%
2026-08-17	31.1900	31.1900	26.9600	27.6100	-26.354%	31	675	+185.802%
2026-08-14	41.6400	42.0000	37.4900	37.4900	-5.567%	27	650	+110.483%
2026-08-13	37.4200	39.7000	36.1300	39.7000	+18.862%	14	626	+98.766%
2026-08-12	41.1800	41.1800	32.8200	33.4000	-22.054%	67	625	+136.257%
2026-08-11	40.1500	48.3500	39.8500	42.8500	+6.460%	53	613	+84.154%
2026-08-10	43.6600	46.4000	40.2500	40.2500	-2.872%	6	598	+96.050%
2026-08-07	42.1000	42.1100	39.9400	41.4400	+2.144%	275	600	+90.420%
2026-08-06	40.5700	40.5700	40.5700	40.5700	+6.763%	1	410	+94.503%
2026-08-05	39.3500	39.3500	37.7500	38.0000	-6.977%	3	410	+107.658%
2026-08-04	38.4000	40.8500	37.5500	40.8500	-4.779%	15	408	+93.170%
2026-08-03	33.8000	44.0200	33.8000	42.9000	+47.931%	24	409	+83.939%
2026-07-31	25.6800	29.0000	25.0000	29.0000	+30.631%	7	408	+172.103%
2026-07-30	22.0000	23.9000	20.6600	22.2000	-48.671%	36	407	+255.450%
2026-07-29	47.6000	47.6000	43.2500	43.2500	-8.947%	86	402	+82.451%
2026-07-28	46.5500	47.5000	46.5500	47.5000	-3.160%	2	339	+66.126%
2026-07-27	55.7300	55.9000	48.9000	49.0500	-7.627%	10	338	+60.877%
2026-07-24	55.0500	56.9000	52.9500	53.1000	-7.956%	17	338	+48.606%
2026-07-23	59.1900	60.5000	54.7000	57.6900	-16.789%	37	333	+36.783%
2026-07-22	79.7100	79.7100	68.4200	69.3300	-13.790%	13	340	+13.818%
2026-07-21	80.1800	81.3500	80.0000	80.4200	-2.980%	31	350	-1.878%
2026-07-20	79.5000	84.5000	79.5000	82.8900	-1.321%	11	341	-4.802%
2026-07-17	85.0000	87.0000	74.0000	84.0000	-14.286%	382	335	-6.060%
2026-07-16	98.0000	98.0000	98.0000	98.0000	+5.547%	140	153	-19.480%
2026-07-14	94.5000	94.5000	90.0000	92.8500	+1.265%	144	292	-15.013%
2026-07-13	89.7000	91.6900	89.7000	91.6900	-8.053%	4	162	-13.938%
2026-07-10	100.0000	102.1100	99.0000	99.7200	+43.173%	18	162	-20.868%
2026-07-09	49.0000	69.6500	49.0000	69.6500	+25.045%	203	169	+13.295%
2026-07-08	55.6000	55.9000	54.2500	55.7000	-8.689%	5	111	+41.670%
2026-07-07	57.5500	61.0000	54.4000	61.0000	+15.094%	26	115	+29.361%
2026-07-06	48.3500	53.0000	48.3500	53.0000	+14.347%	8	127	+48.887%
2026-07-02	48.6500	48.6500	45.8500	46.3500	-24.016%	9	125	+70.248%
2026-07-01	64.0500	65.3500	61.0000	61.0000	+76.914%	13	125	+29.361%
2026-06-30	33.3000	34.4800	32.8000	34.4800	-6.558%	7	130	+128.857%
2026-06-29	37.4500	37.4500	36.9000	36.9000	+12.672%	2	127	+113.848%
2026-06-26	30.0800	34.1000	30.0800	32.7500	+5.953%	11	125	+140.947%
2026-06-25	30.6200	33.3500	30.6200	30.9100	-11.812%	5	119	+155.290%
2026-06-24	36.2800	38.4500	35.0500	35.0500	-5.653%	7	117	+125.136%
2026-06-23	37.9600	37.9600	37.0000	37.1500	-1.720%	4	115	+112.409%
2026-06-22	38.2000	38.6000	36.8000	37.8000	-11.372%	8	113	+108.757%
2026-06-18	43.7500	43.7500	42.2000	42.6500	+4.868%	21	101	+85.018%
2026-06-17	49.1500	49.1500	40.6700	40.6700	-21.638%	10	101	+94.025%
2026-06-16	54.0000	54.0000	51.9000	51.9000	+4.008%	2	101	+52.042%
2026-06-15	49.4000	53.1500	49.4000	49.9000	+23.821%	8	99	+58.136%
2026-06-12	39.6000	41.6900	39.6000	40.3000	-2.421%	5	94	+95.806%
2026-06-11	41.3000	41.3000	41.3000	41.3000	-2.410%	5	90	+91.065%
2026-06-10	45.0000	45.0000	42.3200	42.3200	-12.453%	4	90	+86.460%
2026-06-09	50.4000	50.4000	48.3400	48.3400	-1.347%	3	89	+63.240%
2026-06-08	48.0000	49.0000	48.0000	49.0000	-7.721%	29	89	+61.041%
2026-06-05	65.9300	65.9300	48.2600	53.1000	-23.542%	7	64	+48.606%
2026-06-04	75.5300	75.5300	69.4500	69.4500	+2.585%	5	64	+13.621%
2026-06-03	62.0000	67.7000	61.8500	67.7000	+21.218%	4	59	+16.558%
2026-06-02	56.1900	58.5500	55.8500	55.8500	-8.443%	8	59	+41.289%
2026-06-01	62.3000	62.5500	61.0000	61.0000	-14.266%	8	58	+29.361%
2026-05-29	71.1500	71.1500	71.1500	71.1500	-1.318%	2	51	+10.907%
2026-05-28	75.3500	75.3500	70.0000	72.1000	-3.931%	6	53	+9.445%
2026-05-27	72.1600	75.0500	72.1600	75.0500	+28.731%	5	49	+5.143%
2026-05-26	58.3000	58.3000	58.3000	58.3000	-1.052%	1	49	+35.352%
2026-05-22	58.9400	58.9400	58.9100	58.9200	+1.902%	12	49	+33.927%
2026-05-21	54.8200	57.8200	54.8200	57.8200	-10.245%	3	47	+36.475%
2026-05-15	62.0000	66.3500	62.0000	64.4200	-1.649%	13	47	+22.493%
2026-05-14	68.3000	68.3000	65.5000	65.5000	+0.909%	4	39	+20.473%
2026-05-13	64.2900	65.8000	64.2900	64.9100	+18.298%	18	31	+21.568%
2026-05-11	56.2500	57.0500	54.8700	54.8700	-10.299%	10	31	+43.813%
2026-05-08	64.3000	64.3000	59.6000	61.1700	-9.041%	10	33	+29.001%
2026-05-07	67.9000	67.9000	67.2500	67.2500	+6.492%	11	24	+17.338%
2026-05-06	63.3000	63.3000	63.1500	63.1500	+8.300%	2	20	+24.956%
2026-05-05	58.4000	58.4500	57.7000	58.3100	-8.962%	6	20	+35.328%
2026-05-01	64.5000	64.5000	64.0400	64.0500	-5.809%	13	3	+23.201%
2026-04-30	62.0000	68.0000	60.2500	68.0000	-34.496%	6	3	+16.044%
2026-04-27	103.8100	103.8100	103.8100	103.8100	0.000%	1	1	-23.986%