Dark

META20261218C745
META Dec 18 2026 745.00 Call (META261218C00745000)
option OPRA

EOD

Sep 17, 2026

33.15-0.151%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.1000	34.1500	32.1000	33.1500	-0.151%	12	462	0.000%
2026-09-16	34.4500	34.4500	32.7000	33.2000	+7.967%	12	457	-0.151%
2026-09-15	33.8000	33.8000	29.9500	30.7500	-1.757%	8	459	+7.805%
2026-09-14	28.5500	31.3000	26.0000	31.3000	+21.885%	62	458	+5.911%
2026-09-11	28.5000	28.5000	25.4000	25.6800	+0.312%	70	478	+29.089%
2026-09-10	32.0000	32.0000	25.6000	25.6000	-13.073%	27	480	+29.492%
2026-09-09	28.3000	29.7000	25.2500	29.4500	+71.720%	31	493	+12.564%
2026-09-08	17.5000	17.5000	17.1500	17.1500	+10.289%	2	488	+93.294%
2026-09-04	15.0000	15.5500	15.0000	15.5500	-5.183%	13	483	+113.183%
2026-09-03	18.3000	18.3000	16.3500	16.4000	+28.627%	34	483	+102.134%
2026-09-02	12.6200	13.0000	12.2500	12.7500	+31.851%	36	475	+160.000%
2026-08-31	9.6500	9.7000	9.6500	9.6700	-25.615%	7	463	+242.813%
2026-08-28	11.7000	13.0000	11.4000	13.0000	+5.691%	10	457	+155.000%
2026-08-26	10.3000	12.3000	10.3000	12.3000	+20.235%	2	460	+169.512%
2026-08-25	10.2300	10.2300	10.2300	10.2300	+17.993%	2	460	+224.047%
2026-08-24	8.6700	8.6700	8.6700	8.6700	-0.115%	1	460	+282.353%
2026-08-21	8.6200	8.8200	8.6200	8.6800	+6.503%	4	460	+281.912%
2026-08-20	8.0800	8.1500	8.0800	8.1500	-7.910%	8	460	+306.748%
2026-08-19	9.0700	9.0700	8.8500	8.8500	+7.927%	3	464	+274.576%
2026-08-18	9.0000	9.1000	8.2000	8.2000	-26.457%	27	464	+304.268%
2026-08-17	11.9500	11.9500	11.1500	11.1500	-32.095%	2	463	+197.309%
2026-08-13	15.3700	16.4200	15.3700	16.4200	+14.425%	51	462	+101.888%
2026-08-12	14.3500	14.3500	14.3500	14.3500	-26.711%	1	484	+131.010%
2026-08-10	19.5800	19.5800	19.5800	19.5800	+5.781%	1	483	+69.305%
2026-08-07	18.5100	18.5100	18.5100	18.5100	+3.930%	1	483	+79.092%
2026-08-06	18.9500	19.8000	17.8100	17.8100	-4.453%	24	484	+86.131%
2026-08-05	18.6400	18.6400	18.6400	18.6400	-0.587%	50	478	+77.843%
2026-08-03	15.4500	19.2500	15.4500	18.7500	+76.056%	7	428	+76.800%
2026-07-31	10.8000	10.8000	10.6500	10.6500	+16.776%	4	422	+211.268%
2026-07-30	8.8500	10.1600	8.5000	9.1200	-58.863%	11	425	+263.487%
2026-07-29	21.0000	22.7300	21.0000	22.1700	-2.335%	5	425	+49.526%
2026-07-28	22.3500	22.7000	21.7500	22.7000	-2.575%	6	424	+46.035%
2026-07-27	25.7500	25.7500	23.2500	23.3000	-9.865%	37	428	+42.275%
2026-07-24	27.7000	27.7700	25.8500	25.8500	-31.085%	13	435	+28.240%
2026-07-22	37.5100	37.5100	37.5100	37.5100	-16.921%	2	430	-11.624%
2026-07-21	45.1500	45.1500	45.1500	45.1500	-5.346%	1	432	-26.578%
2026-07-20	46.2500	47.7000	46.2500	47.7000	+2.581%	5	432	-30.503%
2026-07-17	45.9200	49.7000	44.9000	46.5000	-14.632%	8	434	-28.710%
2026-07-16	59.6500	62.3000	54.0500	54.4700	-14.651%	119	432	-39.141%
2026-07-15	52.4700	66.2000	52.4700	63.8200	+20.075%	15	378	-48.057%
2026-07-13	55.7900	55.8300	51.8500	53.1500	-8.912%	27	374	-37.629%
2026-07-10	50.1000	60.6000	50.1000	58.3500	+99.487%	12	388	-43.188%
2026-07-09	26.6500	29.2500	26.6500	29.2500	+6.171%	19	394	+13.333%
2026-07-08	27.5500	27.5500	27.5500	27.5500	+6.576%	1	377	+20.327%
2026-07-06	24.9100	25.8500	24.9100	25.8500	+15.402%	2	378	+28.240%
2026-07-02	23.7900	23.7900	22.0500	22.4000	-29.114%	33	382	+47.991%
2026-07-01	25.3000	35.2700	25.3000	31.6000	+86.982%	21	382	+4.905%
2026-06-24	16.9500	18.1000	16.9000	16.9000	-3.429%	6	373	+96.154%
2026-06-23	18.5000	18.5000	17.0700	17.5000	-16.067%	11	370	+89.429%
2026-06-18	20.5000	21.2000	19.7000	20.8500	+2.206%	37	346	+58.993%
2026-06-17	22.2000	22.2000	20.4000	20.4000	-26.301%	6	346	+62.500%
2026-06-16	27.6500	27.7000	27.6500	27.6800	+2.140%	21	346	+19.762%
2026-06-15	23.3000	27.1000	23.1000	27.1000	+36.181%	39	351	+22.325%
2026-06-12	19.1500	20.7000	19.1500	19.9000	-2.211%	26	355	+66.583%
2026-06-10	22.7000	22.7000	20.3500	20.3500	-17.511%	15	351	+62.899%
2026-06-09	26.3000	26.3000	24.5500	24.6700	-2.103%	3	347	+34.374%
2026-06-08	25.8500	25.8500	25.2000	25.2000	-18.049%	5	345	+31.548%
2026-06-05	30.7500	30.7500	30.7500	30.7500	-15.753%	1	340	+7.805%
2026-06-03	33.0500	36.5000	33.0500	36.5000	+26.298%	7	340	-9.178%
2026-06-02	32.3000	32.3000	28.9000	28.9000	-13.343%	4	338	+14.706%
2026-06-01	33.4000	33.4000	33.3000	33.3500	-4.714%	3	338	-0.600%
2026-05-29	35.0000	35.0000	35.0000	35.0000	-7.285%	1	338	-5.286%
2026-05-28	37.7500	37.7500	37.7500	37.7500	-5.743%	20	338	-12.185%
2026-05-27	33.0000	40.0500	33.0000	40.0500	+40.872%	3	338	-17.228%
2026-05-22	28.9500	29.0000	28.4300	28.4300	+5.453%	3	337	+16.602%
2026-05-21	26.9600	26.9600	26.9600	26.9600	-4.735%	1	338	+22.960%
2026-05-20	28.3000	28.3000	28.3000	28.3000	+0.248%	1	338	+17.138%
2026-05-19	28.2300	28.2300	28.2300	28.2300	-15.479%	1	336	+17.428%
2026-05-15	33.4000	33.4000	33.4000	33.4000	+0.542%	2	336	-0.749%
2026-05-14	33.2200	33.2200	33.2200	33.2200	-0.598%	1	336	-0.211%
2026-05-13	33.4200	33.4200	33.4200	33.4200	+23.961%	1	336	-0.808%
2026-05-12	26.9600	26.9600	26.9600	26.9600	-0.185%	1	336	+22.960%
2026-05-11	28.3600	28.3600	27.0100	27.0100	-8.503%	2	336	+22.732%
2026-05-08	29.5200	29.5200	29.5200	29.5200	-15.777%	20	337	+12.297%
2026-05-07	35.0500	35.0500	35.0500	35.0500	+22.810%	198	317	-5.421%
2026-05-05	28.5400	28.5400	28.5400	28.5400	-11.641%	1	132	+16.153%
2026-05-04	32.3000	32.3000	32.3000	32.3000	-3.003%	1	131	+2.632%
2026-05-01	33.3000	33.3000	33.3000	33.3000	-6.171%	1	132	-0.450%
2026-04-30	32.1800	35.4900	30.9000	35.4900	-40.751%	7	132	-6.593%
2026-04-28	59.3500	59.9000	59.1400	59.9000	+7.060%	17	131	-44.658%
2026-04-23	55.9500	55.9500	55.9500	55.9500	-7.398%	2	116	-40.751%
2026-04-20	61.7500	61.7500	60.4200	60.4200	-8.648%	2	114	-45.134%
2026-04-17	65.7900	66.1400	65.7900	66.1400	+12.102%	2	113	-49.879%
2026-04-14	55.0000	59.0000	55.0000	59.0000	+34.091%	3	114	-43.814%
2026-04-13	44.0000	44.0000	44.0000	44.0000	+4.513%	1	110	-24.659%
2026-04-10	44.0000	44.0000	42.1000	42.1000	-10.710%	10	110	-21.259%
2026-04-09	42.9700	47.1500	42.9700	47.1500	+14.414%	4	110	-29.692%
2026-04-08	33.3000	41.2100	33.3000	41.2100	+53.482%	3	109	-19.558%
2026-04-02	25.8500	26.8500	25.8500	26.8500	-14.490%	4	105	+23.464%
2026-04-01	31.4000	31.4000	31.4000	31.4000	+35.931%	2	105	+5.573%
2026-03-31	23.1000	23.1000	23.1000	23.1000	+21.260%	1	106	+43.506%
2026-03-30	19.4500	19.4500	19.0500	19.0500	+7.749%	68	106	+74.016%
2026-03-27	18.6500	18.6500	17.6800	17.6800	-20.717%	4	105	+87.500%
2026-03-26	28.7000	28.7000	21.6000	22.3000	-32.116%	4	105	+48.655%
2026-03-20	32.8500	32.8500	32.8500	32.8500	-11.216%	12	103	+0.913%
2026-03-19	38.9500	38.9500	36.1800	37.0000	-16.290%	14	91	-10.405%
2026-03-16	44.3500	44.3500	44.2000	44.2000	+7.543%	4	93	-25.000%
2026-03-13	43.3500	43.4000	41.1000	41.1000	-19.015%	30	90	-19.343%
2026-03-12	50.7500	50.7500	50.7500	50.7500	-11.354%	1	75	-34.680%
2026-03-05	57.2500	57.2500	57.2500	57.2500	-3.538%	1	76	-42.096%
2026-03-03	59.3500	59.3500	59.3500	59.3500	+1.142%	1	75	-44.145%
2026-03-02	58.6900	58.6900	58.6800	58.6800	+14.565%	4	74	-43.507%
2026-02-24	51.2200	51.2200	51.2200	51.2200	-7.378%	5	75	-35.279%
2026-02-19	55.3000	55.3000	55.3000	55.3000	-14.897%	1	78	-40.054%
2026-02-12	64.9800	64.9800	64.9800	64.9800	-5.456%	1	79	-48.984%
2026-02-10	68.6300	68.7300	68.6300	68.7300	+1.372%	27	79	-51.768%
2026-02-09	63.7500	67.8000	63.7500	67.8000	-4.842%	19	89	-51.106%
2026-02-05	71.2500	71.2500	71.2500	71.2500	+3.381%	1	80	-53.474%
2026-02-04	72.7500	72.7500	68.9200	68.9200	-13.035%	2	80	-51.901%
2026-02-03	80.5500	80.5500	79.2500	79.2500	-16.990%	3	82	-58.170%
2026-01-30	95.4700	95.4700	95.4700	95.4700	-9.404%	1	85	-65.277%
2026-01-29	97.6500	105.9800	97.6500	105.3800	+39.299%	8	85	-68.542%
2026-01-27	74.6000	75.7500	74.4500	75.6500	+7.214%	7	84	-56.180%
2026-01-23	65.7000	70.5600	65.7000	70.5600	+21.971%	3	83	-53.019%
2026-01-22	57.8500	57.8500	57.8500	57.8500	+18.182%	1	81	-42.697%
2026-01-21	45.0500	49.2000	45.0500	48.9500	+10.372%	6	80	-32.278%
2026-01-20	44.3500	44.3500	44.3500	44.3500	-11.300%	1	82	-25.254%
2026-01-16	50.0000	50.0000	50.0000	50.0000	+1.937%	1	81	-33.700%
2026-01-14	50.6500	50.6500	49.0500	49.0500	-6.926%	16	81	-32.416%
2026-01-13	53.2500	53.2500	52.7000	52.7000	-14.169%	3	84	-37.097%
2026-01-12	61.4000	61.4000	61.4000	61.4000	-4.092%	1	86	-46.010%
2026-01-06	65.3000	65.3000	64.0200	64.0200	-5.853%	8	85	-48.219%
2026-01-05	68.5000	69.0500	68.0000	68.0000	+5.394%	9	89	-51.250%
2026-01-02	64.4000	64.5200	64.4000	64.5200	-10.761%	27	83	-48.621%
2025-12-30	71.7900	73.3500	71.7900	72.3000	-1.499%	4	71	-54.149%
2025-12-24	73.4000	73.4000	73.4000	73.4000	-2.329%	1	72	-54.837%
2025-12-18	75.1000	75.1500	75.1000	75.1500	+6.144%	2	72	-55.888%
2025-12-17	70.8000	70.8000	70.8000	70.8000	-4.966%	6	72	-53.178%
2025-12-16	74.5000	74.5000	74.5000	74.5000	+6.353%	6	72	-55.503%
2025-12-15	70.1600	70.1600	70.0500	70.0500	-9.320%	12	66	-52.677%
2025-12-09	77.2500	77.2500	77.2500	77.2500	-9.118%	1	66	-57.087%
2025-12-05	85.9400	85.9400	85.0000	85.0000	+21.169%	2	66	-61.000%
2025-12-01	70.1500	70.1500	70.1500	70.1500	+2.905%	1	68	-52.744%
2025-11-26	68.1700	68.1700	68.1700	68.1700	-0.044%	1	68	-51.372%
2025-11-25	64.0900	68.3200	64.0900	68.2000	+14.526%	4	68	-51.393%
2025-11-24	54.7500	59.5500	54.7500	59.5500	+1.691%	3	68	-44.332%
2025-11-14	58.3000	58.5600	58.3000	58.5600	-7.195%	2	66	-43.391%
2025-11-12	63.1300	63.1500	63.1000	63.1000	-4.970%	3	66	-47.464%
2025-11-07	61.3600	66.4000	61.3600	66.4000	-13.055%	3	66	-50.075%
2025-11-05	72.6900	76.5000	72.6900	76.3700	+4.616%	5	64	-56.593%
2025-11-04	74.8000	74.8000	73.0000	73.0000	-4.687%	2	63	-54.589%
2025-11-03	79.6300	79.6300	76.5900	76.5900	-9.361%	2	61	-56.718%
2025-10-31	84.5000	84.5000	84.5000	84.5000	+0.285%	1	61	-60.769%
2025-10-30	84.2500	88.6500	84.2500	84.2600	-36.263%	5	62	-60.657%
2025-10-29	133.0000	133.0000	130.7000	132.2000	-1.710%	13	63	-74.924%
2025-10-28	133.8000	134.5000	133.8000	134.5000	+1.740%	2	51	-75.353%
2025-10-27	132.2000	132.2000	132.2000	132.2000	+10.305%	1	51	-74.924%
2025-10-22	125.2000	125.2000	119.8500	119.8500	-0.622%	2	51	-72.340%
2025-10-21	120.6000	120.6000	120.6000	120.6000	+5.743%	1	50	-72.512%
2025-10-17	114.0500	114.0500	114.0500	114.0500	+1.297%	1	50	-70.934%
2025-10-14	112.5900	112.5900	112.5900	112.5900	+3.322%	1	50	-70.557%
2025-10-10	115.0200	115.0200	108.9700	108.9700	-3.737%	7	49	-69.579%
2025-10-03	113.2000	113.2000	113.2000	113.2000	-2.372%	5	49	-70.716%
2025-10-02	115.9500	115.9500	115.9500	115.9500	-4.458%	1	44	-71.410%
2025-09-30	121.3600	121.3600	121.3600	121.3600	-7.054%	1	43	-72.685%
2025-09-29	130.7500	130.7500	130.5700	130.5700	+2.279%	2	42	-74.611%
2025-09-26	126.8000	127.6600	126.8000	127.6600	-10.048%	2	41	-74.033%
2025-09-23	141.9200	141.9200	141.9200	141.9200	+8.171%	1	41	-76.642%
2025-09-11	131.2000	131.2000	131.2000	131.2000	-6.473%	1	41	-74.733%
2025-09-09	140.2800	140.2800	140.2800	140.2800	+5.000%	1	40	-76.369%
2025-09-05	133.6000	133.6000	133.6000	133.6000	+2.070%	1	39	-75.187%
2025-09-04	131.8700	131.8700	130.8900	130.8900	+4.712%	2	39	-74.673%
2025-09-03	125.0000	125.0000	125.0000	125.0000	-0.794%	1	37	-73.480%
2025-08-29	126.0000	126.0000	126.0000	126.0000	-5.263%	1	36	-73.690%
2025-08-27	133.0000	133.0000	133.0000	133.0000	+3.101%	2	36	-75.075%
2025-08-21	130.7400	130.7400	129.0000	129.0000	-2.013%	3	36	-74.302%
2025-08-20	131.6500	131.6500	131.6500	131.6500	-9.263%	1	34	-74.820%
2025-08-08	145.0900	145.0900	145.0900	145.0900	+5.774%	1	33	-77.152%
2025-08-01	137.1700	137.1700	137.1700	137.1700	+27.683%	1	33	-75.833%
2025-07-30	107.4300	107.4300	107.4300	107.4300	-10.654%	1	32	-69.143%
2025-07-24	120.2400	120.2400	120.2400	120.2400	+9.309%	1	32	-72.430%
2025-07-18	110.0000	110.0000	110.0000	110.0000	-8.219%	1	32	-69.864%
2025-07-15	122.4100	122.4100	119.8500	119.8500	-7.594%	2	32	-72.340%
2025-07-10	129.7000	129.7000	129.7000	129.7000	+0.387%	7	32	-74.441%
2025-07-07	129.2500	129.2500	129.2000	129.2000	-3.438%	9	32	-74.342%
2025-07-03	133.8000	133.8000	133.8000	133.8000	+2.294%	3	30	-75.224%
2025-07-01	130.8000	130.8000	130.8000	130.8000	-10.881%	3	30	-74.656%
2025-06-30	146.7700	146.7700	146.7700	146.7700	+16.070%	2	27	-77.414%
2025-06-11	126.3500	126.4500	126.3500	126.4500	+21.880%	2	25	-73.784%
2025-06-02	103.7500	103.7500	103.7500	103.7500	+10.785%	3	26	-68.048%
2025-05-29	93.6500	93.6500	93.6500	93.6500	+4.613%	5	28	-64.602%
2025-05-16	89.5200	89.5200	89.5200	89.5200	-5.450%	10	30	-62.969%
2025-05-15	94.6800	94.6800	94.6800	94.6800	+4.216%	10	25	-64.987%
2025-05-12	90.8500	90.8500	90.8500	90.8500	+105.543%	1	25	-63.511%
2025-04-07	44.0200	44.2000	44.0200	44.2000	-21.057%	2	24	-25.000%
2025-04-03	55.9900	55.9900	55.9900	55.9900	-18.322%	1	24	-40.793%
2025-03-31	64.0300	68.7500	64.0300	68.5500	-17.330%	6	25	-51.641%
2025-03-27	82.9200	82.9200	82.9200	82.9200	+6.856%	2	26	-60.022%
2025-03-19	75.6500	77.6000	75.6500	77.6000	-6.224%	2	24	-57.281%
2025-03-10	82.7500	82.7500	82.7500	82.7500	-27.310%	2	23	-59.940%
2025-02-25	113.8400	113.8400	113.8400	113.8400	-17.686%	2	23	-70.880%
2025-02-19	138.3000	138.3000	138.3000	138.3000	-6.919%	2	23	-76.030%
2025-02-18	149.2000	149.2000	148.5800	148.5800	-5.030%	4	23	-77.689%
2025-02-13	156.4500	156.4500	156.4500	156.4500	+0.741%	2	21	-78.811%
2025-02-12	155.3000	155.3000	155.3000	155.3000	+9.343%	2	23	-78.654%
2025-02-03	142.0300	142.0300	142.0300	142.0300	+1.960%	2	21	-76.660%
2025-01-31	139.3000	139.3000	139.3000	139.3000	+22.300%	2	21	-76.202%
2025-01-27	113.9500	113.9500	113.9000	113.9000	+6.498%	2	20	-70.896%
2025-01-24	107.2500	107.2500	106.9500	106.9500	+13.115%	28	21	-69.004%
2025-01-17	94.7500	94.7500	94.5500	94.5500	+1.721%	4	13	-64.939%
2025-01-16	93.0500	93.0500	92.9500	92.9500	-8.873%	2	13	-64.336%
2024-12-17	102.0500	102.0500	101.8500	102.0000	-4.090%	4	13	-67.500%
2024-12-12	106.0500	106.3500	106.0000	106.3500	+5.401%	4	11	-68.829%
2024-12-09	100.8000	100.9000	100.8000	100.9000	-1.848%	2	9	-67.146%
2024-12-06	101.5500	102.8000	101.4500	102.8000	+35.889%	8	8	-67.753%
2024-11-29	75.6500	75.6500	75.3000	75.6500	-17.727%	8	6	-56.180%
2024-10-30	91.7000	92.0100	91.7000	91.9500	+6.301%	4	5	-63.948%
2024-10-17	86.5000	86.5000	86.5000	86.5000	+2.029%	2	4	-61.676%
2024-10-01	84.7800	84.7800	84.7800	84.7800	+0.761%	2	3	-60.899%
2024-09-26	84.1400	84.1400	84.1400	84.1400	+6.050%	2	3	-60.601%
2024-09-20	79.5500	79.5500	79.3400	79.3400	+32.145%	4	1	-58.218%
2024-08-01	60.0400	60.0400	60.0400	60.0400	+1.402%	1	2	-44.787%
2024-07-23	59.1800	59.2100	59.1800	59.2100	0.000%	2	2	-44.013%