Dark

META20261218C695
META Dec 18 2026 695.00 Call (META261218C00695000)
option OPRA

EOD

Sep 17, 2026

52.59+3.219%(+1.64)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.0500	52.6200	50.5000	52.5900	+3.219%	62	313	0.000%
2026-09-16	52.5500	54.0000	50.1000	50.9500	+1.900%	42	263	+3.219%
2026-09-15	45.1500	50.2000	45.1500	50.0000	+6.838%	17	253	+5.180%
2026-09-14	42.7000	46.8000	40.9500	46.8000	+17.765%	18	254	+12.372%
2026-09-11	43.1000	43.1000	39.7400	39.7400	+0.480%	3	257	+32.335%
2026-09-10	42.6500	42.6500	39.5500	39.5500	-10.480%	30	256	+32.971%
2026-09-09	40.5400	47.4500	40.5400	44.1800	+61.832%	33	268	+19.036%
2026-09-08	28.5900	28.5900	27.3000	27.3000	+11.656%	2	253	+92.637%
2026-09-04	24.4500	24.4500	24.4500	24.4500	-6.322%	1	253	+115.092%
2026-09-03	28.8500	29.1500	26.1000	26.1000	+24.286%	16	253	+101.494%
2026-09-02	21.6000	21.9000	20.4500	21.0000	+14.317%	29	251	+150.429%
2026-09-01	14.9000	18.3700	14.9000	18.3700	-8.150%	20	266	+186.282%
2026-08-28	19.7500	20.0000	19.7500	20.0000	+21.951%	2	256	+162.950%
2026-08-27	20.9000	21.7200	16.4000	16.4000	-13.182%	17	257	+220.671%
2026-08-26	20.0000	22.5000	18.8900	18.8900	+8.876%	27	264	+178.401%
2026-08-25	16.2000	17.3500	16.0000	17.3500	+17.707%	30	278	+203.112%
2026-08-24	14.7400	14.7400	14.7400	14.7400	+6.967%	1	279	+256.784%
2026-08-21	13.7500	13.9700	13.7500	13.7800	+4.394%	35	279	+281.640%
2026-08-20	13.2000	13.2000	13.2000	13.2000	-8.333%	4	282	+298.409%
2026-08-19	13.5500	14.5000	13.5000	14.4000	-14.641%	10	280	+265.208%
2026-08-17	22.4500	22.4500	16.8700	16.8700	-31.143%	6	277	+211.737%
2026-08-14	24.8400	24.8400	24.5000	24.5000	-5.222%	3	273	+114.653%
2026-08-13	23.6000	25.8500	22.4700	25.8500	+20.738%	5	272	+103.443%
2026-08-12	25.5000	25.5000	21.4100	21.4100	-31.047%	6	273	+145.633%
2026-08-11	31.2000	31.2000	31.0500	31.0500	+17.837%	2	270	+69.372%
2026-08-07	26.7500	26.8000	26.2500	26.3500	-8.981%	30	269	+99.583%
2026-08-06	29.0000	29.0000	28.9500	28.9500	+7.143%	3	260	+81.658%
2026-08-05	28.4500	28.4500	26.8500	27.0200	-6.181%	4	261	+94.634%
2026-08-04	25.5000	28.8000	25.5000	28.8000	+2.857%	3	263	+82.604%
2026-08-03	25.0000	29.4500	25.0000	28.0000	+59.181%	9	262	+87.821%
2026-07-31	16.2500	17.5900	16.2500	17.5900	+25.643%	7	256	+198.977%
2026-07-30	14.2500	15.3000	14.0000	14.0000	-52.542%	14	250	+275.643%
2026-07-29	32.4200	33.9600	29.5000	29.5000	-10.606%	68	245	+78.271%
2026-07-28	36.0800	36.0800	32.2200	33.0000	-2.655%	15	238	+59.364%
2026-07-27	39.6000	39.6500	33.9000	33.9000	-4.962%	11	250	+55.133%
2026-07-24	39.3500	39.5500	35.6700	35.6700	-14.563%	15	243	+47.435%
2026-07-23	41.6900	41.7500	39.0500	41.7500	-19.246%	8	245	+25.964%
2026-07-22	51.7000	51.7000	51.7000	51.7000	-15.107%	2	243	+1.721%
2026-07-21	61.8500	61.8500	60.9000	60.9000	-2.716%	3	243	-13.645%
2026-07-20	59.0500	62.6000	59.0500	62.6000	+1.131%	5	240	-15.990%
2026-07-17	57.6000	66.4000	55.0000	61.9000	-23.542%	14	240	-15.040%
2026-07-15	84.6500	84.6500	80.9000	80.9600	+13.788%	152	239	-35.042%
2026-07-14	71.1500	71.1600	71.1400	71.1500	+0.282%	150	246	-26.086%
2026-07-13	71.4000	71.4000	70.7000	70.9500	-9.213%	23	132	-25.877%
2026-07-10	76.0600	79.3500	76.0600	78.1500	+77.816%	12	130	-32.706%
2026-07-09	31.8000	43.9500	31.8000	43.9500	+11.690%	3	132	+19.659%
2026-07-08	39.6000	39.6500	39.0000	39.3500	-10.771%	8	133	+33.647%
2026-07-07	39.2000	45.5300	38.0000	44.1000	+26.724%	22	133	+19.252%
2026-07-06	33.8000	34.8000	33.8000	34.8000	+8.075%	2	123	+51.121%
2026-07-02	39.6600	39.6600	31.6500	32.2000	-26.984%	34	125	+63.323%
2026-07-01	45.4500	48.5400	44.1000	44.1000	+85.684%	22	125	+19.252%
2026-06-30	22.7000	23.7500	22.7000	23.7500	-5.000%	5	119	+121.432%
2026-06-29	25.0000	25.0000	25.0000	25.0000	+10.375%	1	114	+110.360%
2026-06-26	21.0500	22.6500	21.0500	22.6500	+7.499%	5	113	+132.185%
2026-06-25	22.6000	22.6000	21.0700	21.0700	-13.292%	7	109	+149.597%
2026-06-24	25.0500	25.2500	23.7700	24.3000	-5.631%	13	108	+116.420%
2026-06-23	25.0500	25.7500	25.0500	25.7500	-1.605%	2	107	+104.233%
2026-06-22	28.0000	28.0000	26.1700	26.1700	-10.835%	2	107	+100.955%
2026-06-18	28.7500	29.3500	28.7500	29.3500	+1.207%	2	98	+79.182%
2026-06-17	31.4500	31.4500	28.9500	29.0000	+2.655%	14	98	+81.345%
2026-06-12	28.5000	28.5000	28.2500	28.2500	+6.604%	2	98	+86.159%
2026-06-11	25.6000	26.6000	25.6000	26.5000	-10.321%	5	97	+98.453%
2026-06-10	32.7000	32.7000	29.5500	29.5500	-18.930%	3	94	+77.970%
2026-06-09	35.9000	36.4500	35.9000	36.4500	+4.441%	4	94	+44.280%
2026-06-08	36.6100	36.6100	34.9000	34.9000	-9.819%	10	91	+50.688%
2026-06-05	47.2000	47.2000	34.6000	38.7000	-32.105%	26	92	+35.891%
2026-06-04	56.2100	57.0000	56.2100	57.0000	+14.343%	5	105	-7.737%
2026-06-03	47.3700	49.8500	45.0000	49.8500	+24.937%	7	106	+5.496%
2026-06-02	39.9000	39.9000	39.9000	39.9000	-9.112%	1	106	+31.805%
2026-06-01	46.5500	47.0900	43.9000	43.9000	-21.453%	9	105	+19.795%
2026-05-28	55.8900	55.8900	55.8900	55.8900	+3.423%	1	99	-5.904%
2026-05-27	43.0000	54.0400	41.2000	54.0400	+33.268%	6	98	-2.683%
2026-05-26	40.5500	40.5500	40.5500	40.5500	-1.625%	3	97	+29.692%
2026-05-22	42.6000	42.6000	40.7500	41.2200	+7.878%	17	97	+27.584%
2026-05-21	38.0000	38.2100	38.0000	38.2100	-5.887%	3	91	+37.634%
2026-05-20	40.6000	40.6000	40.6000	40.6000	+3.046%	1	91	+29.532%
2026-05-19	39.4000	39.4000	39.4000	39.4000	-9.881%	1	89	+33.477%
2026-05-18	43.7000	43.7200	43.7000	43.7200	-2.541%	3	89	+20.288%
2026-05-15	44.8600	44.8600	44.8600	44.8600	-3.277%	1	89	+17.231%
2026-05-14	49.6000	49.6000	46.3800	46.3800	-1.067%	2	90	+13.389%
2026-05-13	43.0500	46.8800	43.0500	46.8800	+22.883%	6	93	+12.180%
2026-05-12	38.1500	38.1500	38.1500	38.1500	-5.452%	3	93	+37.851%
2026-05-11	39.7000	40.3500	39.7000	40.3500	-10.333%	7	93	+30.335%
2026-05-08	45.4600	45.4600	45.0000	45.0000	-7.388%	11	86	+16.867%
2026-05-07	49.0000	49.0000	48.5900	48.5900	+6.324%	3	76	+8.232%
2026-05-06	46.3000	46.3000	45.2200	45.7000	+8.939%	7	75	+15.077%
2026-05-05	42.0000	42.0000	41.9000	41.9500	-6.984%	7	75	+25.364%
2026-05-04	45.1000	45.1000	45.1000	45.1000	-3.653%	1	74	+16.608%
2026-05-01	47.4500	47.4500	46.8100	46.8100	-4.469%	47	30	+12.348%
2026-04-30	45.6000	49.0000	42.9000	49.0000	-37.699%	17	30	+7.327%
2026-04-29	79.6000	80.0000	78.6500	78.6500	-0.907%	3	27	-33.134%
2026-04-28	79.4700	79.4700	79.3700	79.3700	-4.373%	5	27	-33.741%
2026-04-27	83.0000	83.0000	83.0000	83.0000	+3.789%	1	22	-36.639%
2026-04-24	80.1300	80.1300	79.9700	79.9700	-3.674%	5	21	-34.238%
2026-04-22	83.0200	83.0200	83.0200	83.0200	+3.092%	5	16	-36.654%
2026-04-20	80.5300	80.5300	80.5300	80.5300	-1.972%	2	12	-34.695%
2026-04-16	80.6000	82.1500	80.6000	82.1500	0.000%	12	11	-35.983%