Dark

META20261218C755
META Dec 18 2026 755.00 Call (META261218C00755000)
option OPRA

EOD

Sep 17, 2026

30.72+2.400%(+0.72)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.7300	31.7300	29.1500	30.7200	+2.400%	35	2,118	0.000%
2026-09-16	33.7700	33.7700	30.0000	30.0000	+7.335%	17	2,090	+2.400%
2026-09-15	28.0000	28.0000	27.6500	27.9500	-0.887%	3	2,092	+9.911%
2026-09-14	25.9500	28.2000	25.9500	28.2000	+21.290%	13	2,091	+8.936%
2026-09-11	23.2500	23.2500	23.2500	23.2500	-6.814%	77	2,091	+32.129%
2026-09-10	24.8000	24.9500	24.8000	24.9500	-6.903%	2	2,047	+23.126%
2026-09-09	23.0500	29.1400	23.0500	26.8000	+72.347%	251	2,047	+14.627%
2026-09-04	12.7500	15.6000	12.7500	15.5500	+5.068%	22	2,062	+97.556%
2026-09-03	14.6900	16.3000	14.6900	14.8000	+32.143%	12	2,062	+107.568%
2026-09-02	10.9000	11.8000	10.9000	11.2000	+8.213%	8	2,058	+174.286%
2026-09-01	7.1000	10.3500	7.1000	10.3500	+21.765%	39	2,055	+196.812%
2026-08-31	9.8500	9.8500	8.3500	8.5000	-19.048%	6	2,046	+261.412%
2026-08-28	10.5000	10.5000	10.5000	10.5000	+7.692%	1	2,045	+192.571%
2026-08-27	10.7500	11.3000	9.7500	9.7500	-10.959%	3	2,045	+215.077%
2026-08-26	9.9400	10.9500	9.9400	10.9500	+19.281%	2	2,044	+180.548%
2026-08-25	9.3500	9.3500	9.1800	9.1800	+12.638%	4	2,043	+234.641%
2026-08-24	7.5000	8.1500	7.5000	8.1500	+1.117%	2	2,040	+276.933%
2026-08-21	7.8900	8.0600	7.8900	8.0600	+8.188%	25	2,039	+281.141%
2026-08-20	8.1000	8.1000	7.3000	7.4500	-10.241%	53	2,029	+312.349%
2026-08-19	8.3500	8.3500	8.3000	8.3000	+7.792%	17	2,033	+270.120%
2026-08-18	7.7500	7.8500	7.7000	7.7000	-19.792%	17	2,033	+298.961%
2026-08-17	10.4100	10.4100	9.6000	9.6000	-29.412%	4	2,032	+220.000%
2026-08-12	13.6000	13.6000	13.6000	13.6000	-15.528%	1	2,032	+125.882%
2026-08-11	18.8500	18.8500	16.1000	16.1000	-1.829%	4	2,033	+90.807%
2026-08-10	17.7500	17.7500	16.4000	16.4000	-3.643%	2	2,033	+87.317%
2026-08-07	16.9500	17.9500	16.9500	17.0200	+0.710%	3	2,033	+80.494%
2026-08-06	17.3000	17.3000	16.5000	16.9000	+7.643%	12	2,033	+81.775%
2026-08-05	15.2000	15.7000	15.2000	15.7000	+2.347%	2	2,044	+95.669%
2026-08-04	15.9000	15.9000	15.1500	15.3400	-14.062%	3	2,043	+100.261%
2026-08-03	16.8500	17.8500	16.1900	17.8500	+71.800%	4	2,043	+72.101%
2026-07-31	10.7500	10.7500	9.5000	10.3900	+20.674%	20	2,040	+195.669%
2026-07-30	8.3000	8.6100	8.1000	8.6100	-55.504%	1,828	2,038	+256.794%
2026-07-29	19.2500	19.3500	19.2500	19.3500	-8.511%	2	258	+58.760%
2026-07-28	20.7000	21.3500	20.7000	21.1500	-1.856%	10	259	+45.248%
2026-07-27	24.6500	24.6500	21.5500	21.5500	-11.317%	10	259	+42.552%
2026-07-24	24.3000	24.3000	24.3000	24.3000	-29.278%	1	259	+26.420%
2026-07-22	38.6000	38.6000	34.3600	34.3600	-19.058%	3	259	-10.594%
2026-07-21	42.4500	42.4500	42.4500	42.4500	-5.562%	1	260	-27.633%
2026-07-20	42.1000	44.9500	42.1000	44.9500	-1.856%	7	261	-31.657%
2026-07-17	38.7000	47.0000	38.7000	45.8000	-10.982%	12	264	-32.926%
2026-07-16	58.8500	58.8500	51.3500	51.4500	-16.869%	9	263	-40.292%
2026-07-15	58.9500	61.8900	58.9500	61.8900	+19.019%	13	262	-50.364%
2026-07-14	49.0800	52.0500	49.0800	52.0000	+2.362%	6	249	-40.923%
2026-07-13	51.9000	51.9000	50.0000	50.8000	-6.532%	5	248	-39.528%
2026-07-10	55.0000	57.7500	54.3500	54.3500	+78.783%	11	250	-43.477%
2026-07-09	30.4000	30.4000	30.4000	30.4000	+19.921%	3	251	+1.053%
2026-07-08	26.1500	26.1500	25.3500	25.3500	-6.458%	3	251	+21.183%
2026-07-07	25.4000	27.1000	25.4000	27.1000	+11.385%	14	252	+13.358%
2026-07-06	24.3300	24.3300	24.3300	24.3300	+17.821%	1	247	+26.264%
2026-07-02	21.7000	21.8000	20.6500	20.6500	-28.124%	30	245	+48.765%
2026-07-01	25.7000	29.7500	25.7000	28.7300	+104.484%	18	245	+6.927%
2026-06-26	14.0500	14.0500	14.0500	14.0500	+6.844%	1	255	+118.648%
2026-06-25	13.7500	13.7500	13.1500	13.1500	-13.487%	9	255	+133.612%
2026-06-24	15.2000	15.2000	15.2000	15.2000	-10.059%	1	255	+102.105%
2026-06-23	17.2000	17.2500	16.8500	16.9000	-6.007%	4	255	+81.775%
2026-06-22	17.9800	17.9800	17.9800	17.9800	-10.458%	5	251	+70.857%
2026-06-18	19.1000	20.0800	18.5500	20.0800	+1.671%	9	243	+52.988%
2026-06-17	20.8500	20.8500	19.7500	19.7500	-21.032%	28	243	+55.544%
2026-06-16	25.0100	25.0100	25.0100	25.0100	-1.146%	1	243	+22.831%
2026-06-15	25.3000	25.3000	25.3000	25.3000	+40.556%	1	244	+21.423%
2026-06-12	17.8500	18.0000	17.8500	18.0000	+9.091%	8	245	+70.667%
2026-06-11	17.2500	17.2500	16.5000	16.5000	-14.508%	3	239	+86.182%
2026-06-10	23.3500	23.3500	19.3000	19.3000	-17.345%	4	236	+59.171%
2026-06-09	24.3000	24.6000	23.3500	23.3500	-1.891%	4	233	+31.563%
2026-06-08	23.8000	23.8000	23.8000	23.8000	-30.205%	1	229	+29.076%
2026-06-03	33.7000	34.1000	31.8500	34.1000	+11.075%	4	228	-9.912%
2026-06-01	31.3000	31.3500	30.7000	30.7000	-7.391%	3	226	+0.065%
2026-05-29	32.5500	33.1500	32.5500	33.1500	-6.091%	33	226	-7.330%
2026-05-28	36.3000	36.3000	35.0600	35.3000	+3.216%	22	232	-12.975%
2026-05-27	34.2000	34.2000	34.2000	34.2000	+27.803%	1	233	-10.175%
2026-05-26	27.5500	27.5500	26.7600	26.7600	-1.436%	4	233	+14.798%
2026-05-22	26.9500	27.1500	26.9500	27.1500	-2.513%	3	233	+13.149%
2026-05-18	28.1000	28.1000	27.8500	27.8500	-8.689%	2	233	+10.305%
2026-05-15	29.7500	31.7500	29.7500	30.5000	-6.183%	22	233	+0.721%
2026-05-14	32.0000	32.5100	31.9000	32.5100	+2.880%	4	234	-5.506%
2026-05-13	31.1000	31.6000	31.1000	31.6000	+24.409%	6	234	-2.785%
2026-05-12	25.4000	25.4000	25.4000	25.4000	+1.600%	1	234	+20.945%
2026-05-11	25.8000	25.8000	25.0000	25.0000	-12.127%	6	234	+22.880%
2026-05-08	28.4500	28.4500	28.4500	28.4500	+5.176%	2	229	+7.979%
2026-05-05	27.0500	27.0500	27.0500	27.0500	-9.076%	2	231	+13.567%
2026-05-04	29.7500	29.7500	29.7500	29.7500	-4.032%	1	229	+3.261%
2026-04-30	31.0000	31.0000	31.0000	31.0000	-39.453%	1	228	-0.903%
2026-04-24	51.2000	51.2000	51.2000	51.2000	+0.392%	1	227	-40.000%
2026-04-23	51.4200	51.4200	51.0000	51.0000	-11.150%	16	227	-39.765%
2026-04-22	57.4000	57.4000	57.4000	57.4000	+2.867%	2	226	-46.481%
2026-04-20	57.0000	57.0500	55.8000	55.8000	-14.154%	54	224	-44.946%
2026-04-17	59.4000	65.0000	59.4000	65.0000	+10.922%	57	250	-52.738%
2026-04-16	58.6000	58.6000	58.6000	58.6000	-2.333%	1	231	-47.577%
2026-04-15	59.5500	60.0000	59.5500	60.0000	+11.111%	3	231	-48.800%
2026-04-14	54.7700	54.7700	54.0000	54.0000	+22.255%	2	232	-43.111%
2026-04-09	44.1700	44.1700	44.1700	44.1700	+16.390%	1	231	-30.451%
2026-04-08	30.4700	40.7400	28.2500	37.9500	+63.226%	99	231	-19.051%
2026-04-07	22.8000	23.3000	22.8000	23.2500	-2.720%	17	143	+32.129%
2026-04-02	23.3000	24.6500	23.3000	23.9000	-7.544%	4	133	+28.536%
2026-04-01	25.8500	25.8500	25.8500	25.8500	+6.160%	1	133	+18.839%
2026-03-31	21.7000	25.0500	21.7000	24.3500	+38.589%	7	132	+26.160%
2026-03-30	17.5700	17.5700	17.5700	17.5700	-18.279%	1	134	+74.843%
2026-03-26	25.1800	25.1800	21.5000	21.5000	-32.496%	16	134	+42.884%
2026-03-23	31.8500	31.8500	31.8500	31.8500	+7.820%	1	120	-3.548%
2026-03-20	29.5400	29.5400	29.5400	29.5400	-22.365%	1	120	+3.995%
2026-03-17	38.4500	38.4500	38.0500	38.0500	-8.203%	2	121	-19.264%
2026-03-16	44.5000	44.5000	41.4000	41.4500	-16.934%	39	122	-25.887%
2026-03-12	49.9000	49.9000	49.9000	49.9000	+7.427%	1	109	-38.437%
2026-03-09	45.9000	46.4500	45.9000	46.4500	-17.422%	2	109	-33.864%
2026-03-05	53.6000	56.2500	53.6000	56.2500	+0.626%	8	110	-45.387%
2026-03-03	54.0000	55.9000	53.7800	55.9000	+0.903%	3	115	-45.045%
2026-03-02	54.6500	55.4000	54.6000	55.4000	+3.551%	19	115	-44.549%
2026-02-25	53.5000	53.5000	53.5000	53.5000	+10.196%	1	111	-42.579%
2026-02-24	48.5500	48.5500	48.5500	48.5500	-4.051%	1	111	-36.725%
2026-02-23	50.6000	50.6000	50.6000	50.6000	-5.332%	1	111	-39.289%
2026-02-19	53.4000	53.4500	53.3500	53.4500	-27.229%	31	110	-42.526%
2026-02-03	73.4500	73.4500	73.4500	73.4500	-8.758%	1	119	-58.176%
2026-02-02	80.5000	80.5000	80.5000	80.5000	-6.395%	5	120	-61.839%
2026-01-30	86.0000	86.0000	86.0000	86.0000	-14.249%	1	125	-64.279%
2026-01-29	98.3400	100.3200	91.0000	100.2900	+42.054%	28	126	-69.369%
2026-01-27	70.6500	70.6500	70.6000	70.6000	+0.142%	2	125	-56.487%
2026-01-26	70.5000	70.5000	70.5000	70.5000	+2.635%	3	126	-56.426%
2026-01-23	68.6900	68.6900	68.6900	68.6900	+56.755%	37	126	-55.277%
2026-01-21	43.8100	43.8200	43.8100	43.8200	+4.707%	3	163	-29.895%
2026-01-20	41.9000	41.9000	41.6000	41.8500	-10.596%	4	166	-26.595%
2026-01-15	46.9000	46.9000	46.8100	46.8100	+0.818%	2	167	-34.373%
2026-01-14	46.4200	46.4300	46.4200	46.4300	-8.512%	3	167	-33.836%
2026-01-13	50.2500	50.7500	50.2500	50.7500	-12.349%	2	170	-39.468%
2026-01-08	56.5100	57.9000	56.5100	57.9000	-3.980%	13	170	-46.943%
2026-01-07	60.3000	60.3000	60.3000	60.3000	-0.116%	1	165	-49.055%
2026-01-02	60.3700	60.3700	60.3700	60.3700	-9.761%	1	165	-49.114%
2025-12-31	66.5600	66.9000	66.5600	66.9000	-4.086%	3	166	-54.081%
2025-12-30	68.3900	69.9200	68.3900	69.7500	+7.805%	8	166	-55.957%
2025-12-29	64.7000	64.7000	64.7000	64.7000	-6.906%	1	166	-52.519%
2025-12-24	69.5000	69.5000	69.5000	69.5000	-1.138%	1	165	-55.799%
2025-12-23	70.3000	70.3000	70.3000	70.3000	-2.766%	1	165	-56.302%
2025-12-22	72.3000	72.3000	72.3000	72.3000	+0.556%	37	127	-57.510%
2025-12-18	71.9000	71.9000	71.9000	71.9000	+1.012%	1	127	-57.274%
2025-12-17	71.2200	71.2200	71.1800	71.1800	+5.374%	2	127	-56.842%
2025-12-15	64.8000	67.5500	64.8000	67.5500	-0.880%	4	128	-54.523%
2025-12-10	70.0000	70.0000	68.1500	68.1500	-16.931%	3	128	-54.923%
2025-12-05	82.0400	82.0400	82.0400	82.0400	+20.647%	1	127	-62.555%
2025-12-03	68.0000	68.0000	68.0000	68.0000	+4.007%	1	128	-54.824%
2025-11-25	61.0000	65.3800	61.0000	65.3800	+17.126%	3	128	-53.013%
2025-11-24	52.3500	55.8200	52.3500	55.8200	+15.713%	29	128	-44.966%
2025-11-21	48.5600	48.5600	48.2400	48.2400	-2.683%	3	128	-36.318%
2025-11-20	50.9100	50.9100	49.5700	49.5700	-10.685%	3	127	-38.027%
2025-11-18	51.3000	55.5000	51.3000	55.5000	-2.375%	3	129	-44.649%
2025-11-17	56.8500	56.8500	56.8500	56.8500	-2.487%	1	129	-45.963%
2025-11-14	57.0000	58.9000	57.0000	58.3000	-1.136%	5	130	-47.307%
2025-11-13	58.9700	58.9700	58.9700	58.9700	-0.674%	6	130	-47.906%
2025-11-12	60.5500	60.5500	59.3700	59.3700	-10.182%	6	130	-48.257%
2025-11-11	66.1000	66.1000	66.1000	66.1000	-4.203%	1	127	-53.525%
2025-11-10	69.0000	69.0000	69.0000	69.0000	+8.320%	2	126	-55.478%
2025-11-07	58.5200	63.7000	57.9300	63.7000	-2.450%	23	124	-51.774%
2025-11-06	67.0700	67.0700	65.3000	65.3000	-10.719%	8	125	-52.956%
2025-11-05	70.8000	73.2300	70.8000	73.1400	+5.648%	3	125	-57.998%
2025-11-04	71.0000	74.7500	69.2300	69.2300	-9.680%	18	125	-55.626%
2025-11-03	83.0000	84.5000	76.6500	76.6500	-4.187%	13	120	-59.922%
2025-10-31	84.7000	84.7000	80.0000	80.0000	-11.397%	7	120	-61.600%
2025-10-30	83.1000	90.2900	80.0500	90.2900	-29.351%	13	122	-65.976%
2025-10-29	126.1400	129.0000	126.1400	127.8000	-0.722%	5	116	-75.962%
2025-10-28	127.6000	130.8000	126.8500	128.7300	+2.984%	63	114	-76.136%
2025-10-27	126.6400	126.6400	125.0000	125.0000	+7.223%	3	68	-75.424%
2025-10-21	116.5800	116.5800	116.5800	116.5800	+0.491%	2	68	-73.649%
2025-10-20	116.0000	116.0100	116.0000	116.0100	+9.931%	6	66	-73.520%
2025-10-16	112.1000	112.1000	105.5300	105.5300	-4.342%	4	63	-70.890%
2025-10-15	110.3300	110.3300	110.3200	110.3200	+2.101%	2	61	-72.154%
2025-10-14	108.0500	108.0500	108.0500	108.0500	+0.512%	1	61	-71.569%
2025-10-13	107.5600	107.5600	107.1000	107.5000	-0.463%	3	60	-71.423%
2025-10-08	108.0000	108.0000	108.0000	108.0000	0.000%	1	57	-71.556%
2025-10-06	98.1500	108.0000	98.1500	108.0000	-5.923%	4	57	-71.556%
2025-10-02	114.8000	114.8000	114.8000	114.8000	-9.535%	1	56	-73.240%
2025-09-25	126.9000	126.9000	126.9000	126.9000	-3.211%	1	56	-75.792%
2025-09-24	134.1000	134.1000	130.6000	131.1100	-7.323%	4	56	-76.569%
2025-09-22	141.4700	141.4700	141.4700	141.4700	-1.070%	1	53	-78.285%
2025-09-17	143.0000	143.0000	143.0000	143.0000	+4.685%	3	54	-78.517%
2025-09-15	130.0000	136.6000	130.0000	136.6000	+6.811%	11	54	-77.511%
2025-09-12	126.0000	127.8900	126.0000	127.8900	+2.312%	2	51	-75.979%
2025-09-11	125.0000	125.0000	125.0000	125.0000	-3.587%	1	52	-75.424%
2025-09-10	130.1100	130.1100	129.6500	129.6500	-2.519%	4	51	-76.305%
2025-09-09	133.0000	133.0000	133.0000	133.0000	+3.914%	3	51	-76.902%
2025-09-05	127.9900	127.9900	127.9900	127.9900	-0.583%	1	51	-75.998%
2025-08-27	128.7400	128.7400	128.7400	128.7400	-1.349%	1	50	-76.138%
2025-08-26	130.5000	130.5000	130.5000	130.5000	-1.880%	1	49	-76.460%
2025-08-25	132.4900	133.0000	132.4900	133.0000	-0.835%	5	49	-76.902%
2025-08-22	134.1200	134.1200	134.1200	134.1200	+10.587%	1	47	-77.095%
2025-08-21	124.8000	124.8000	121.2800	121.2800	-8.812%	2	47	-74.670%
2025-08-19	133.0000	133.0000	133.0000	133.0000	-14.716%	1	47	-76.902%
2025-08-15	155.9500	155.9500	155.9500	155.9500	+6.896%	4	47	-80.301%
2025-08-07	145.8900	145.8900	145.8900	145.8900	+8.404%	1	51	-78.943%
2025-08-01	134.5800	134.5800	134.5800	134.5800	-10.679%	1	51	-77.173%
2025-07-31	151.2700	151.2700	150.6700	150.6700	+36.662%	2	51	-79.611%
2025-07-28	111.6500	111.6500	110.2500	110.2500	+1.961%	20	52	-72.136%
2025-07-16	112.4300	112.4300	108.1300	108.1300	-12.125%	2	37	-71.590%
2025-07-08	122.9000	123.3000	122.9000	123.0500	-1.599%	3	36	-75.035%
2025-07-07	123.0500	125.0500	123.0500	125.0500	-10.996%	6	33	-75.434%
2025-06-30	140.5000	140.5000	140.5000	140.5000	+45.807%	1	27	-78.135%
2025-06-02	96.1600	96.3600	96.1600	96.3600	-0.864%	5	27	-68.120%
2025-05-13	97.1200	97.2000	97.1200	97.2000	+96.364%	5	32	-68.395%
2025-04-11	49.5000	49.5000	49.5000	49.5000	-20.813%	10	30	-37.939%
2025-04-09	62.5100	62.5100	62.5100	62.5100	-23.254%	1	35	-50.856%
2025-03-17	81.4500	81.4500	81.4500	81.4500	-13.691%	1	36	-62.284%
2025-03-07	85.5900	94.3700	85.5900	94.3700	-19.273%	4	36	-67.447%
2025-02-27	116.9000	116.9000	116.9000	116.9000	-20.476%	10	37	-73.721%
2025-02-18	147.0000	147.0000	147.0000	147.0000	+58.320%	5	29	-79.102%
2025-01-17	92.2500	92.8500	92.2000	92.8500	-3.981%	24	19	-66.914%
2024-12-10	96.9000	96.9000	96.7000	96.7000	-1.728%	2	19	-68.232%
2024-12-06	98.5000	98.5000	98.4000	98.4000	+34.979%	4	19	-68.780%
2024-11-29	73.1000	73.1000	72.9000	72.9000	-11.615%	4	18	-57.860%
2024-10-01	82.4800	82.4800	82.4800	82.4800	+4.207%	10	18	-62.755%
2024-09-25	79.1500	79.1500	79.1500	79.1500	+2.235%	2	18	-61.188%
2024-09-23	77.1600	77.4200	77.1600	77.4200	+39.495%	2	18	-60.320%
2024-09-06	55.5000	55.5000	55.5000	55.5000	-20.940%	10	17	-44.649%
2024-08-15	70.2000	70.2000	70.2000	70.2000	+17.884%	2	17	-56.239%
2024-08-08	59.5500	59.5500	59.5500	59.5500	-9.361%	6	15	-48.413%
2024-08-01	65.7000	65.7000	65.7000	65.7000	+32.969%	5	21	-53.242%
2024-07-24	50.5500	50.5500	49.4100	49.4100	0.000%	16	16	-37.826%