Dark

META20261218C685
META Dec 18 2026 685.00 Call (META261218C00685000)
option OPRA

EOD

Sep 17, 2026

58.40+6.921%(+3.78)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	57.8000	58.4000	52.6900	58.4000	+6.921%	22	285	0.000%
2026-09-16	59.1300	59.8300	54.5500	54.6200	+2.998%	50	273	+6.921%
2026-09-15	52.9500	53.8000	50.4700	53.0300	+1.922%	14	242	+10.126%
2026-09-14	47.5200	52.0300	45.3000	52.0300	+18.546%	21	246	+12.243%
2026-09-11	48.2500	50.1000	43.1400	43.8900	-3.219%	34	243	+33.060%
2026-09-10	45.9000	50.1500	43.1900	45.3500	-7.731%	64	232	+28.776%
2026-09-09	44.0400	50.7500	42.3500	49.1500	+56.778%	71	214	+18.820%
2026-09-08	30.0000	31.3500	30.0000	31.3500	+4.465%	4	177	+86.284%
2026-09-04	26.3000	30.0100	26.3000	30.0100	+1.078%	8	178	+94.602%
2026-09-03	31.6500	31.6500	29.1600	29.6900	+25.011%	14	178	+96.699%
2026-09-02	21.1100	23.7500	21.1100	23.7500	+22.171%	5	175	+145.895%
2026-09-01	16.9000	19.5000	16.9000	19.4400	+8.603%	15	173	+200.412%
2026-08-31	19.9800	19.9800	17.1800	17.9000	-8.906%	15	172	+226.257%
2026-08-28	21.5000	21.7500	18.9000	19.6500	+10.393%	5	164	+197.201%
2026-08-27	19.8900	23.7000	17.7900	17.8000	-14.628%	39	165	+228.090%
2026-08-26	24.2300	24.7000	19.7500	20.8500	+16.546%	37	168	+180.096%
2026-08-25	17.9000	18.4000	17.6500	17.8900	+2.521%	5	171	+226.439%
2026-08-24	15.4500	17.4500	15.4500	17.4500	+12.581%	26	170	+234.670%
2026-08-21	15.5000	15.5000	15.5000	15.5000	+7.415%	1	181	+276.774%
2026-08-20	13.9500	14.4300	13.9500	14.4300	-8.089%	4	189	+304.712%
2026-08-19	14.0000	16.1400	14.0000	15.7000	+6.081%	28	189	+271.975%
2026-08-18	15.0000	16.2500	14.8000	14.8000	-25.063%	9	174	+294.595%
2026-08-17	20.0000	20.3300	18.6000	19.7500	-28.880%	5	170	+195.696%
2026-08-13	23.5800	28.0500	23.5800	27.7700	+14.374%	3	170	+110.299%
2026-08-12	24.8000	25.0000	24.0000	24.2800	-17.555%	5	168	+140.527%
2026-08-11	34.8500	34.8500	29.4500	29.4500	-11.161%	18	167	+98.302%
2026-08-10	31.4600	33.1500	31.4600	33.1500	+13.333%	9	170	+76.169%
2026-08-07	29.6000	29.6500	29.1600	29.2500	-3.656%	13	170	+99.658%
2026-08-06	30.0000	30.3600	30.0000	30.3600	+6.340%	2	175	+92.358%
2026-08-05	32.2600	32.2600	26.7500	28.5500	-8.931%	6	174	+104.553%
2026-08-04	28.4600	31.3500	27.5000	31.3500	+4.535%	33	175	+86.284%
2026-08-03	22.7600	29.9900	22.7600	29.9900	+51.694%	22	160	+94.732%
2026-07-31	18.4000	19.7700	17.4000	19.7700	+24.105%	13	165	+195.397%
2026-07-30	14.5500	16.5600	14.5500	15.9300	-56.946%	28	160	+266.604%
2026-07-29	35.5000	37.0000	33.1500	37.0000	+5.263%	24	155	+57.838%
2026-07-28	35.3000	36.8000	34.2500	35.1500	-3.830%	30	151	+66.145%
2026-07-27	42.1500	42.2500	36.5500	36.5500	-10.174%	14	153	+59.781%
2026-07-24	42.3000	42.3000	39.9000	40.6900	-8.746%	5	158	+43.524%
2026-07-23	45.5300	45.5300	41.5100	44.5900	-19.221%	13	158	+30.971%
2026-07-22	55.1900	55.2000	55.1900	55.2000	-13.480%	8	155	+5.797%
2026-07-21	63.8000	63.8000	63.8000	63.8000	-3.684%	1	158	-8.464%
2026-07-20	63.5500	67.4700	60.9500	66.2400	-1.575%	19	159	-11.836%
2026-07-17	64.1000	69.9500	58.5000	67.3000	-15.664%	24	161	-13.224%
2026-07-16	82.0000	85.5400	79.4000	79.8000	-9.174%	44	147	-26.817%
2026-07-15	76.8000	88.0200	76.8000	87.8600	+17.507%	6	111	-33.531%
2026-07-13	75.2500	76.1500	74.7700	74.7700	-6.514%	40	110	-21.894%
2026-07-10	75.0000	83.8000	75.0000	79.9800	+62.396%	23	95	-26.982%
2026-07-09	48.7000	49.2500	48.7000	49.2500	+1.546%	2	88	+18.579%
2026-07-07	44.8400	48.5000	40.7800	48.5000	+31.793%	34	88	+20.412%
2026-07-06	36.3000	37.7000	36.3000	36.8000	+7.445%	12	108	+58.696%
2026-07-02	35.7800	36.0500	34.2500	34.2500	-27.436%	18	99	+70.511%
2026-07-01	35.3500	51.3000	35.3500	47.2000	+97.904%	57	99	+23.729%
2026-06-30	23.9000	23.9000	23.8000	23.8500	-12.316%	4	120	+144.864%
2026-06-29	27.7500	27.7500	26.9400	27.2000	+11.475%	8	117	+114.706%
2026-06-26	21.8000	24.8500	21.8000	24.4000	+7.965%	8	120	+139.344%
2026-06-25	22.6100	22.6100	22.5500	22.6000	-12.909%	3	115	+158.407%
2026-06-24	27.2500	27.2500	25.5000	25.9500	-9.802%	5	112	+125.048%
2026-06-22	27.9000	28.7700	27.2000	28.7700	-9.528%	7	110	+102.989%
2026-06-18	31.8000	31.8000	31.8000	31.8000	+4.502%	1	107	+83.648%
2026-06-17	35.0100	35.0100	30.4300	30.4300	-22.174%	5	107	+91.916%
2026-06-16	39.1000	39.1000	39.1000	39.1000	-4.912%	2	107	+49.361%
2026-06-15	41.1200	41.1200	41.1200	41.1200	+36.793%	1	108	+42.023%
2026-06-12	32.9000	32.9000	29.7000	30.0600	+7.281%	18	108	+94.278%
2026-06-11	27.8400	28.0200	27.8400	28.0200	-10.192%	2	93	+108.423%
2026-06-10	35.1000	35.1000	31.2000	31.2000	-17.395%	8	92	+87.179%
2026-06-08	39.2800	39.2800	36.9000	37.7700	-5.338%	5	89	+54.620%
2026-06-05	50.3500	50.3500	38.2500	39.9000	-33.132%	7	87	+46.366%
2026-06-04	59.6000	59.6700	59.6000	59.6700	+11.533%	4	87	-2.128%
2026-06-03	49.5000	53.5000	49.5000	53.5000	+17.582%	9	83	+9.159%
2026-06-02	46.5500	47.7200	45.5000	45.5000	0.000%	11	83	+28.352%
2026-06-01	48.0000	49.2500	45.5000	45.5000	-12.668%	9	78	+28.352%
2026-05-29	52.7500	52.7500	51.5000	52.1000	-5.359%	4	76	+12.092%
2026-05-28	60.3800	60.3800	55.0500	55.0500	-3.353%	4	77	+6.085%
2026-05-27	46.5000	56.9600	45.6900	56.9600	+26.578%	6	74	+2.528%
2026-05-26	43.6500	45.0000	43.6500	45.0000	+7.656%	37	78	+29.778%
2026-05-21	41.8000	41.8000	41.8000	41.8000	-5.108%	1	70	+39.713%
2026-05-19	44.0500	44.0500	44.0500	44.0500	-10.340%	1	70	+32.577%
2026-05-15	48.0300	49.1300	48.0300	49.1300	-8.254%	2	69	+18.868%
2026-05-14	53.5500	53.5500	53.5500	53.5500	+7.315%	1	68	+9.057%
2026-05-13	49.9000	49.9000	49.9000	49.9000	+16.047%	2	67	+17.034%
2026-05-12	39.7500	43.0000	39.7500	43.0000	+3.490%	5	67	+35.814%
2026-05-11	43.2500	43.2500	41.5000	41.5500	-14.804%	39	67	+40.554%
2026-05-08	48.7700	48.7700	48.7700	48.7700	-7.998%	1	49	+19.746%
2026-05-07	53.0100	53.0100	53.0100	53.0100	+25.024%	1	49	+10.168%
2026-05-06	42.4000	42.4000	42.4000	42.4000	-4.505%	1	50	+37.736%
2026-05-05	45.9000	45.9000	44.4000	44.4000	-7.191%	6	49	+31.532%
2026-05-04	47.9100	47.9100	47.8400	47.8400	-9.906%	2	45	+22.074%
2026-04-30	50.7400	53.1000	46.1500	53.1000	-36.913%	33	43	+9.981%
2026-04-29	81.0000	84.1700	81.0000	84.1700	+1.263%	17	34	-30.617%
2026-04-28	87.4000	87.4000	81.6500	83.1200	-3.203%	5	21	-29.740%
2026-04-27	85.8700	85.8700	85.8700	85.8700	-2.087%	2	23	-31.990%
2026-04-24	80.4400	89.8600	80.4400	87.7000	+0.458%	3	22	-33.409%
2026-04-22	87.3000	87.3000	87.3000	87.3000	+4.664%	2	21	-33.104%
2026-04-21	85.5300	85.5300	83.4100	83.4100	-1.824%	14	20	-29.984%
2026-04-20	85.1500	85.3000	84.9600	84.9600	-10.943%	4	7	-31.262%
2026-04-17	87.5000	95.4000	87.5000	95.4000	0.000%	7	5	-38.784%