Dark

META20261218C675
META Dec 18 2026 675.00 Call (META261218C00675000)
option OPRA

EOD

Sep 17, 2026

63.20+5.176%(+3.11)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	63.3500	64.1500	56.0000	63.2000	+5.176%	75	404	0.000%
2026-09-16	65.5100	65.5100	59.0800	60.0900	+3.998%	155	411	+5.176%
2026-09-15	58.3000	62.3000	54.5000	57.7800	+3.772%	39	393	+9.380%
2026-09-14	48.8700	55.6800	48.8700	55.6800	+12.827%	13	388	+13.506%
2026-09-11	53.5000	53.5000	49.3500	49.3500	+3.676%	14	386	+28.065%
2026-09-10	52.0000	55.5200	47.6000	47.6000	-9.056%	61	381	+32.773%
2026-09-09	49.2500	53.9000	45.7700	52.3400	+57.177%	72	411	+20.749%
2026-09-08	34.0000	37.2000	32.2500	33.3000	+12.310%	9	398	+89.790%
2026-09-04	30.6000	31.3500	29.3000	29.6500	-7.199%	73	366	+113.153%
2026-09-03	34.2000	34.7500	30.9000	31.9500	+24.078%	75	366	+97.809%
2026-09-02	24.8400	27.5200	24.6000	25.7500	+20.892%	13	348	+145.437%
2026-09-01	17.9000	23.0000	17.8500	21.3000	+6.767%	18	343	+196.714%
2026-08-31	19.0000	19.9500	19.0000	19.9500	-7.166%	2	343	+216.792%
2026-08-28	22.0000	22.0000	21.0000	21.4900	+9.086%	22	342	+194.090%
2026-08-27	24.3000	24.7300	19.7000	19.7000	-16.348%	70	331	+220.812%
2026-08-26	27.4500	27.4500	22.3100	23.5500	+17.750%	16	328	+168.365%
2026-08-25	20.1500	20.1500	20.0000	20.0000	+8.578%	4	329	+216.000%
2026-08-24	17.0000	18.4200	16.8500	18.4200	+8.994%	22	329	+243.105%
2026-08-21	17.0000	17.0000	16.7000	16.9000	+8.333%	28	322	+273.964%
2026-08-20	16.1000	16.1000	15.3500	15.6000	-10.086%	11	299	+305.128%
2026-08-19	15.9300	17.7700	15.9300	17.3500	+6.116%	27	289	+264.265%
2026-08-18	16.6500	17.8500	16.2500	16.3500	-23.776%	5	275	+286.544%
2026-08-17	20.4700	21.4500	20.4700	21.4500	-25.131%	12	274	+194.639%
2026-08-14	28.6500	28.6500	28.6500	28.6500	-0.693%	31	276	+120.593%
2026-08-13	28.8000	28.8500	28.8000	28.8500	+9.821%	11	294	+119.064%
2026-08-12	31.6600	31.6600	25.9500	26.2700	-21.746%	7	293	+140.579%
2026-08-11	32.3400	33.5700	32.3400	33.5700	+10.537%	3	294	+88.263%
2026-08-10	32.4300	35.9400	30.3700	30.3700	-4.915%	5	294	+108.100%
2026-08-07	31.9400	31.9400	31.9400	31.9400	-3.036%	1	290	+97.871%
2026-08-06	32.8500	32.9400	32.5000	32.9400	+5.916%	4	290	+91.864%
2026-08-05	30.5000	31.1000	30.3500	31.1000	-6.156%	3	292	+103.215%
2026-08-04	31.0000	33.1400	31.0000	33.1400	-1.457%	4	294	+90.706%
2026-08-03	34.3000	34.4000	31.5700	33.6300	+59.384%	21	296	+87.927%
2026-07-31	19.3500	21.1000	19.0100	21.1000	+26.045%	11	290	+199.526%
2026-07-30	15.8500	18.0500	15.8500	16.7400	-52.335%	22	283	+277.539%
2026-07-29	37.7800	38.4400	35.1200	35.1200	-9.833%	11	275	+79.954%
2026-07-28	37.8800	38.9500	37.8800	38.9500	-0.764%	2	274	+62.259%
2026-07-27	45.3000	45.3000	39.2500	39.2500	-8.444%	7	274	+61.019%
2026-07-24	44.1000	46.0000	42.7000	42.8700	-11.517%	10	273	+47.422%
2026-07-23	48.8200	50.0000	46.3600	48.4500	-15.342%	32	271	+30.444%
2026-07-22	63.7500	63.7500	57.2300	57.2300	-14.709%	2	283	+10.432%
2026-07-21	69.2000	69.2000	67.1000	67.1000	-4.280%	6	284	-5.812%
2026-07-20	68.5000	71.4700	68.5000	70.1000	+0.863%	4	286	-9.843%
2026-07-17	70.2000	73.1500	62.4500	69.5000	-16.766%	18	286	-9.065%
2026-07-16	91.4000	91.4000	82.6500	83.5000	-6.495%	16	289	-24.311%
2026-07-15	77.7600	94.0000	77.7600	89.3000	+14.297%	14	287	-29.227%
2026-07-14	77.0000	80.2000	77.0000	78.1300	-3.185%	13	284	-19.109%
2026-07-13	82.8700	87.7500	76.0500	80.7000	-7.507%	11	274	-21.685%
2026-07-10	87.0000	90.0000	81.0800	87.2500	+90.087%	102	269	-27.564%
2026-07-09	39.4500	45.9000	39.4500	45.9000	+2.250%	7	267	+37.691%
2026-07-08	45.5000	45.5000	44.8900	44.8900	-10.040%	7	263	+40.789%
2026-07-07	46.4600	53.0000	43.8500	49.9000	+13.771%	39	264	+26.653%
2026-07-06	37.1000	43.8600	37.1000	43.8600	+17.745%	16	267	+44.095%
2026-07-02	39.3000	39.3000	37.0800	37.2500	-22.557%	10	275	+69.664%
2026-07-01	52.0000	54.9500	48.1000	48.1000	+70.507%	67	275	+31.393%
2026-06-30	26.4500	28.2100	26.4500	28.2100	-1.878%	8	275	+124.034%
2026-06-29	29.6600	29.8700	28.7500	28.7500	+8.902%	13	269	+119.826%
2026-06-26	26.4000	26.6900	26.4000	26.4000	+5.600%	5	270	+139.394%
2026-06-25	24.8500	25.3800	24.5000	25.0000	-12.281%	29	267	+152.800%
2026-06-24	29.3500	29.3500	28.0500	28.5000	-3.390%	28	267	+121.754%
2026-06-23	29.5000	29.6200	29.5000	29.5000	-13.108%	4	257	+114.237%
2026-06-18	33.0000	33.9500	33.0000	33.9500	+1.042%	7	213	+86.156%
2026-06-17	36.4500	36.4500	33.6000	33.6000	-20.661%	42	213	+88.095%
2026-06-16	45.9500	45.9500	42.3500	42.3500	+4.003%	24	213	+49.233%
2026-06-15	41.0000	41.5100	40.7200	40.7200	+25.100%	5	212	+55.206%
2026-06-12	31.9500	32.5500	31.9500	32.5500	+9.781%	7	209	+94.163%
2026-06-11	29.6500	29.6500	29.6500	29.6500	-12.666%	1	214	+113.153%
2026-06-10	36.1500	36.1500	33.9500	33.9500	-16.069%	16	214	+86.156%
2026-06-09	40.4000	40.4500	39.1500	40.4500	+2.405%	12	214	+56.242%
2026-06-08	42.3600	42.3600	39.5000	39.5000	-7.494%	44	225	+60.000%
2026-06-05	50.7000	50.7800	39.0000	42.7000	-23.750%	72	204	+48.009%
2026-06-04	63.2500	64.1100	56.0000	56.0000	-1.322%	3	186	+12.857%
2026-06-03	53.7200	56.7500	53.7200	56.7500	+17.252%	7	186	+11.366%
2026-06-02	48.4000	48.4000	48.4000	48.4000	-3.490%	1	185	+30.579%
2026-06-01	57.2800	57.2800	50.1500	50.1500	-9.607%	25	185	+26.022%
2026-05-29	56.3800	56.3800	55.4800	55.4800	-11.303%	4	166	+13.915%
2026-05-28	59.4500	62.5500	59.4500	62.5500	+1.214%	6	166	+1.039%
2026-05-27	50.1000	61.8000	50.1000	61.8000	+27.950%	8	161	+2.265%
2026-05-26	48.3000	48.3000	48.3000	48.3000	+3.515%	1	166	+30.849%
2026-05-22	46.6600	46.6600	46.6600	46.6600	+8.009%	1	165	+35.448%
2026-05-21	43.2000	43.2000	43.2000	43.2000	-6.876%	1	166	+46.296%
2026-05-20	46.2000	46.3900	45.9500	46.3900	-7.220%	14	166	+36.236%
2026-05-18	49.8500	50.2600	49.0000	50.0000	-4.762%	4	152	+26.400%
2026-05-15	52.3000	52.5000	50.3000	52.5000	-0.943%	6	152	+20.381%
2026-05-14	53.0000	53.0000	53.0000	53.0000	+0.837%	1	146	+19.245%
2026-05-13	50.6100	52.7000	50.6100	52.5600	+17.953%	7	146	+20.244%
2026-05-12	42.0000	44.6500	42.0000	44.5600	+0.135%	23	146	+41.831%
2026-05-11	45.9500	46.2000	44.5000	44.5000	-10.589%	5	146	+42.022%
2026-05-08	49.5500	49.7800	48.7800	49.7700	-9.772%	4	137	+26.984%
2026-05-07	55.1600	55.1600	55.1600	55.1600	+5.207%	1	136	+14.576%
2026-05-06	48.1300	54.0000	48.1300	52.4300	+12.898%	16	137	+20.542%
2026-05-05	48.5000	48.5000	46.4400	46.4400	-11.543%	12	126	+36.090%
2026-05-04	50.4000	52.5000	50.4000	52.5000	-0.943%	11	122	+20.381%
2026-05-01	53.0000	53.0000	53.0000	53.0000	-4.847%	10	127	+19.245%
2026-04-30	57.2800	57.2900	48.2300	55.7000	-35.829%	35	127	+13.465%
2026-04-29	86.0000	89.1700	86.0000	86.8000	-0.992%	39	103	-27.189%
2026-04-28	89.7300	89.7300	87.0600	87.6700	-6.665%	8	88	-27.911%
2026-04-27	91.5000	94.1500	89.5000	93.9300	+2.937%	80	82	-32.716%
2026-04-24	85.0000	94.0000	85.0000	91.2500	+9.177%	21	32	-30.740%
2026-04-23	84.6000	85.0700	83.5800	83.5800	-8.063%	4	19	-24.384%
2026-04-22	88.6000	92.2500	88.6000	90.9100	+0.877%	22	18	-30.481%
2026-04-21	91.0000	91.0000	88.9000	90.1200	+2.642%	3	15	-29.871%
2026-04-20	95.0000	95.0000	87.8000	87.8000	-11.927%	13	15	-28.018%
2026-04-17	97.5600	99.6900	97.5600	99.6900	+8.713%	7	10	-36.603%
2026-04-16	91.9500	92.9800	88.0000	91.7000	0.000%	14	0	-31.080%