Dark

META20261218C765
META Dec 18 2026 765.00 Call (META261218C00765000)
option OPRA

EOD

Sep 17, 2026

28.15+1.077%(+0.30)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.1300	28.1500	25.1300	28.1500	+1.077%	14	2,116	0.000%
2026-09-16	30.0000	30.0000	27.8500	27.8500	+2.314%	23	2,116	+1.077%
2026-09-15	27.3600	27.7000	25.4000	27.2200	+3.972%	33	2,101	+3.417%
2026-09-14	24.6500	26.1800	24.6500	26.1800	+21.485%	47	2,085	+7.525%
2026-09-11	21.5500	21.5500	21.5500	21.5500	-0.462%	4	2,084	+30.626%
2026-09-10	24.9300	25.6000	21.6500	21.6500	-14.864%	111	2,080	+30.023%
2026-09-09	22.3600	25.4900	21.9500	25.4300	+68.411%	36	2,081	+10.696%
2026-09-08	15.1000	15.1000	15.1000	15.1000	+11.852%	27	2,076	+86.424%
2026-09-03	15.3000	15.3000	13.5000	13.5000	+33.399%	12	2,051	+108.519%
2026-09-02	10.6300	10.6300	10.0000	10.1200	+23.415%	38	2,051	+178.162%
2026-08-31	7.8100	8.2000	7.5500	8.2000	-8.175%	12	2,053	+243.293%
2026-08-28	9.2000	10.8500	8.9300	8.9300	+5.680%	6	2,052	+215.230%
2026-08-27	9.2300	10.3000	8.4500	8.4500	-22.831%	4	2,053	+233.136%
2026-08-26	12.0000	12.0000	10.9500	10.9500	+31.453%	3	2,051	+157.078%
2026-08-25	8.4600	8.4600	8.3300	8.3300	+6.795%	2	2,052	+237.935%
2026-08-24	7.8000	7.8000	7.8000	7.8000	+6.849%	3	2,052	+260.897%
2026-08-21	7.3000	7.3000	7.3000	7.3000	+7.353%	1	2,055	+285.616%
2026-08-20	6.8000	6.8000	6.8000	6.8000	-6.849%	1	2,054	+313.971%
2026-08-19	6.4000	7.3000	6.4000	7.3000	+3.546%	2	2,054	+285.616%
2026-08-18	7.6000	7.6000	7.0500	7.0500	-19.886%	3	2,052	+299.291%
2026-08-17	9.4000	9.4000	8.8000	8.8000	-39.310%	2	2,051	+219.886%
2026-08-10	17.5200	17.5200	14.5000	14.5000	-9.375%	2	2,049	+94.138%
2026-08-07	16.0000	16.0000	16.0000	16.0000	+0.883%	2	2,049	+75.938%
2026-08-06	16.0500	16.1500	15.8600	15.8600	+2.853%	4	2,049	+77.491%
2026-08-05	16.8400	16.9000	14.5000	15.4200	-1.407%	6	2,047	+82.555%
2026-08-04	15.5000	15.6400	15.5000	15.6400	-1.200%	10	2,048	+79.987%
2026-08-03	11.6000	15.8300	11.6000	15.8300	+96.646%	2	2,038	+77.827%
2026-07-30	7.5500	8.0500	7.5500	8.0500	-55.203%	1,987	2,038	+249.689%
2026-07-29	17.8000	17.9700	17.8000	17.9700	-8.410%	3	99	+56.650%
2026-07-28	19.2500	19.6200	19.2500	19.6200	-3.824%	9	101	+43.476%
2026-07-27	22.8500	22.8500	20.4000	20.4000	-9.534%	6	107	+37.990%
2026-07-24	22.6800	22.6800	22.5500	22.5500	-35.571%	2	103	+24.834%
2026-07-22	35.0000	35.0000	35.0000	35.0000	-12.827%	10	102	-19.571%
2026-07-21	40.1500	40.1500	40.1500	40.1500	-4.745%	1	100	-29.888%
2026-07-20	42.3500	42.3500	42.1500	42.1500	-1.863%	2	101	-33.215%
2026-07-17	43.4500	43.4500	42.9500	42.9500	-22.960%	7	102	-34.459%
2026-07-16	56.1500	56.1500	55.7500	55.7500	+17.616%	4	102	-49.507%
2026-07-13	49.0500	49.0500	47.4000	47.4000	-10.650%	6	103	-40.612%
2026-07-10	49.7000	55.2500	49.7000	53.0500	+86.140%	10	103	-46.937%
2026-07-09	25.6000	28.5000	25.6000	28.5000	+19.497%	6	99	-1.228%
2026-07-08	23.4500	23.8500	23.4500	23.8500	-13.743%	3	95	+18.029%
2026-07-07	23.8000	27.6500	22.8000	27.6500	+43.264%	21	95	+1.808%
2026-07-02	21.6500	21.6500	18.9500	19.3000	-30.325%	14	93	+45.855%
2026-07-01	26.5000	28.3000	26.5000	27.7000	+116.406%	10	93	+1.625%
2026-06-25	13.0000	13.0000	12.8000	12.8000	-13.805%	2	93	+119.922%
2026-06-23	16.0500	16.0500	14.8500	14.8500	-18.541%	2	92	+89.562%
2026-06-18	17.1500	18.4000	17.1500	18.2300	-22.918%	6	89	+54.416%
2026-06-15	22.4500	23.6500	21.4000	23.6500	+39.118%	6	89	+19.027%
2026-06-12	16.9000	17.0000	16.9000	17.0000	+0.295%	20	89	+65.588%
2026-06-11	15.5500	16.9500	15.4000	16.9500	-5.833%	5	105	+66.077%
2026-06-10	19.7500	19.7500	18.0000	18.0000	-15.493%	5	101	+56.389%
2026-06-09	22.5500	22.9000	21.0000	21.3000	-2.294%	18	99	+32.160%
2026-06-08	23.0000	23.0000	21.8000	21.8000	+2.830%	5	97	+29.128%
2026-06-05	31.0000	31.0000	21.2000	21.2000	-35.464%	2	97	+32.783%
2026-06-04	36.5000	36.5000	32.8000	32.8500	+1.233%	8	97	-14.307%
2026-06-03	25.0500	32.4500	25.0500	32.4500	+11.897%	9	95	-13.251%
2026-06-01	30.4600	30.4600	29.0000	29.0000	-12.254%	4	96	-2.931%
2026-05-28	32.9000	33.1000	32.5500	33.0500	+5.255%	10	96	-14.826%
2026-05-27	28.7400	31.4000	28.7400	31.4000	+27.229%	2	98	-10.350%
2026-05-22	24.6800	24.6800	24.6800	24.6800	+8.246%	1	96	+14.060%
2026-05-21	22.8000	22.8000	22.8000	22.8000	-1.427%	1	95	+23.465%
2026-05-11	23.8000	23.8000	23.1300	23.1300	-16.799%	6	95	+21.703%
2026-05-06	24.5200	27.8000	24.5200	27.8000	+9.881%	4	96	+1.259%
2026-05-05	24.5500	25.3000	24.5500	25.3000	-8.167%	6	98	+11.265%
2026-05-04	27.2000	27.5500	27.2000	27.5500	-5.489%	2	97	+2.178%
2026-05-01	29.1500	29.1500	29.1500	29.1500	-6.270%	1	95	-3.431%
2026-04-30	27.0000	31.1000	26.9400	31.1000	-40.421%	18	95	-9.486%
2026-04-29	52.2000	52.2000	52.2000	52.2000	-0.571%	1	95	-46.073%
2026-04-28	52.5000	52.5000	52.5000	52.5000	-4.284%	1	96	-46.381%
2026-04-27	54.1700	54.8500	54.1700	54.8500	+14.749%	4	96	-48.678%
2026-04-23	49.5000	50.5500	47.8000	47.8000	-13.640%	13	93	-41.109%
2026-04-22	55.3500	55.3500	55.3500	55.3500	-5.546%	2	88	-49.142%
2026-04-17	58.6000	58.6000	58.6000	58.6000	+9.738%	1	88	-51.962%
2026-04-16	53.4000	53.4000	53.4000	53.4000	-1.928%	4	87	-47.285%
2026-04-15	54.4500	54.4500	54.4500	54.4500	+23.051%	5	91	-48.301%
2026-04-14	44.2500	44.2500	44.2500	44.2500	+16.909%	10	86	-36.384%
2026-04-10	40.7000	40.7000	36.9500	37.8500	-9.666%	10	88	-25.627%
2026-04-09	41.9000	41.9000	41.9000	41.9000	+12.634%	1	88	-32.816%
2026-04-08	37.2000	37.2000	37.2000	37.2000	+63.949%	2	88	-24.328%
2026-04-07	21.5000	22.6900	21.2200	22.6900	-1.732%	4	86	+24.063%
2026-04-06	24.2600	24.2600	23.0900	23.0900	-0.474%	3	85	+21.914%
2026-04-02	22.4000	23.2500	22.4000	23.2000	-12.716%	11	81	+21.336%
2026-04-01	25.7800	26.5800	25.0400	26.5800	+15.065%	6	81	+5.907%
2026-03-31	21.8000	23.1000	21.8000	23.1000	+37.500%	12	80	+21.861%
2026-03-30	15.7000	16.8000	15.7000	16.8000	+6.329%	2	69	+67.560%
2026-03-27	16.3700	16.3700	15.8000	15.8000	-16.623%	2	68	+78.165%
2026-03-26	18.9500	18.9500	18.9500	18.9500	-34.542%	6	68	+48.549%
2026-03-20	28.9500	28.9500	28.9500	28.9500	-20.072%	1	68	-2.763%
2026-03-13	38.3000	38.3000	36.2200	36.2200	-20.483%	28	68	-22.281%
2026-03-12	48.4500	48.4500	45.5500	45.5500	-7.663%	4	56	-38.200%
2026-03-11	49.3300	49.3300	49.3300	49.3300	-1.635%	2	54	-42.935%
2026-03-10	51.7300	51.7300	50.1500	50.1500	+15.023%	2	54	-43.868%
2026-03-09	43.6000	43.6000	43.6000	43.6000	-14.258%	1	53	-35.436%
2026-03-05	50.8000	50.8500	50.8000	50.8500	-7.545%	2	53	-44.641%
2026-03-04	55.0000	55.0000	55.0000	55.0000	+13.402%	1	52	-48.818%
2026-03-03	48.5000	48.5000	48.5000	48.5000	-5.679%	1	52	-41.959%
2026-03-02	51.4200	51.4200	51.4200	51.4200	+8.253%	1	53	-45.255%
2026-02-27	47.5000	47.5000	47.5000	47.5000	-6.404%	1	53	-40.737%
2026-02-25	50.3600	50.7500	50.1500	50.7500	-10.018%	3	54	-44.532%
2026-02-20	56.4000	56.4000	56.4000	56.4000	+20.000%	1	54	-50.089%
2026-02-18	47.0000	47.0000	47.0000	47.0000	-18.615%	1	53	-40.106%
2026-02-12	57.7500	57.7500	57.7500	57.7500	-5.328%	1	53	-51.255%
2026-02-10	62.2500	62.2500	61.0000	61.0000	-3.710%	2	52	-53.852%
2026-02-05	63.3500	63.4500	63.3500	63.3500	-28.011%	12	52	-55.564%
2026-01-30	88.0000	88.0000	88.0000	88.0000	+2.171%	1	48	-68.011%
2026-01-29	91.5200	91.5200	86.1300	86.1300	+27.619%	5	49	-67.317%
2026-01-27	67.3800	67.4900	67.3800	67.4900	+6.923%	2	49	-58.290%
2026-01-23	63.1200	63.1200	63.1200	63.1200	+12.614%	1	49	-55.402%
2026-01-22	56.0500	56.0500	56.0500	56.0500	+41.719%	1	49	-49.777%
2026-01-20	39.6500	39.6500	39.5500	39.5500	-28.416%	2	49	-28.824%
2026-01-12	54.9500	55.2500	54.9500	55.2500	-6.546%	2	47	-49.050%
2026-01-07	59.1200	59.1200	59.1200	59.1200	-4.875%	1	46	-52.385%
2025-12-31	63.5100	63.5100	62.1500	62.1500	+1.254%	2	47	-54.706%
2025-12-29	61.3800	61.3800	61.3800	61.3800	-11.492%	1	46	-54.138%
2025-12-19	67.9000	69.3500	67.9000	69.3500	+3.169%	3	46	-59.409%
2025-12-02	64.6500	67.2200	64.6500	67.2200	+26.544%	5	46	-58.123%
2025-11-24	50.0000	53.1200	50.0000	53.1200	+14.335%	6	50	-47.007%
2025-11-21	48.7000	49.2000	46.4600	46.4600	-1.338%	10	52	-39.410%
2025-11-19	47.0900	47.0900	47.0900	47.0900	-0.486%	1	44	-40.221%
2025-11-18	47.3200	47.3200	47.3200	47.3200	-7.216%	7	44	-40.511%
2025-11-17	54.8000	54.8000	51.0000	51.0000	-5.081%	19	44	-44.804%
2025-11-14	53.7300	53.7300	53.7300	53.7300	-8.389%	2	52	-47.608%
2025-11-13	58.6500	58.6500	58.6500	58.6500	+3.184%	4	52	-52.003%
2025-11-12	59.0000	59.0000	56.8400	56.8400	-9.921%	6	48	-50.475%
2025-11-11	63.1000	63.1000	63.1000	63.1000	+4.211%	1	50	-55.388%
2025-11-07	56.1400	60.5500	56.1400	60.5500	-13.438%	2	49	-53.509%
2025-11-05	69.9500	69.9500	69.9500	69.9500	+5.267%	1	49	-59.757%
2025-11-04	66.4200	66.4500	66.4200	66.4500	-8.496%	3	49	-57.637%
2025-11-03	72.6200	72.6200	72.6200	72.6200	-4.623%	1	48	-61.237%
2025-10-31	76.1400	76.1400	76.1400	76.1400	-7.496%	1	48	-63.029%
2025-10-30	78.8100	88.2000	78.8100	82.3100	-27.862%	4	48	-65.800%
2025-10-24	114.1000	114.1000	114.1000	114.1000	+2.057%	1	44	-75.329%
2025-10-20	111.8000	111.8000	111.8000	111.8000	+7.583%	2	44	-74.821%
2025-10-14	103.9200	103.9200	103.9200	103.9200	-5.784%	1	44	-72.912%
2025-10-09	110.3000	110.3000	110.3000	110.3000	+5.874%	3	44	-74.479%
2025-10-08	104.1800	104.1800	104.1800	104.1800	+1.146%	1	41	-72.979%
2025-10-06	103.0000	103.0000	103.0000	103.0000	-0.962%	2	41	-72.670%
2025-10-03	104.0000	104.0000	104.0000	104.0000	-9.879%	4	39	-72.933%
2025-09-30	115.4000	115.4000	115.4000	115.4000	-2.162%	11	43	-75.607%
2025-09-29	117.9500	117.9500	117.9500	117.9500	-12.305%	11	48	-76.134%
2025-09-22	142.3700	142.3700	134.5000	134.5000	-8.503%	17	43	-79.071%
2025-09-19	147.0000	147.0000	147.0000	147.0000	+6.291%	1	37	-80.850%
2025-09-17	138.5000	140.3000	138.3000	138.3000	+1.803%	8	38	-79.646%
2025-09-16	135.8500	135.8500	135.8500	135.8500	+3.742%	1	40	-79.279%
2025-09-15	131.4000	136.4500	130.9500	130.9500	+3.929%	8	41	-78.503%
2025-09-10	126.0000	126.0000	126.0000	126.0000	-1.563%	1	37	-77.659%
2025-09-09	128.0000	128.0000	128.0000	128.0000	+1.026%	2	37	-78.008%
2025-09-08	126.7000	126.7000	126.7000	126.7000	+8.942%	1	35	-77.782%
2025-08-29	116.3000	116.3000	116.3000	116.3000	-5.162%	1	34	-75.795%
2025-08-27	122.6300	122.6300	122.6300	122.6300	-4.195%	1	34	-77.045%
2025-08-25	128.0000	128.0000	128.0000	128.0000	+1.346%	2	35	-78.008%
2025-08-22	126.3000	126.3000	126.3000	126.3000	-4.318%	2	33	-77.712%
2025-08-19	132.0000	132.0000	132.0000	132.0000	-3.614%	1	33	-78.674%
2025-08-18	135.0000	136.9500	135.0000	136.9500	-0.890%	4	33	-79.445%
2025-08-06	138.1800	138.1800	138.1800	138.1800	-5.917%	1	32	-79.628%
2025-08-05	146.8700	146.8700	146.8700	146.8700	+9.449%	1	31	-80.833%
2025-08-04	134.1900	134.1900	134.1900	134.1900	+3.104%	1	32	-79.022%
2025-08-01	130.1500	130.1500	130.1500	130.1500	-10.148%	2	31	-78.371%
2025-07-31	143.9000	144.8500	143.9000	144.8500	+45.068%	8	29	-80.566%
2025-07-30	99.8500	99.8500	99.8500	99.8500	-6.411%	1	23	-71.808%
2025-07-29	106.6900	106.6900	106.6900	106.6900	-2.655%	1	22	-73.615%
2025-07-24	109.6000	109.6000	109.6000	109.6000	+1.294%	1	23	-74.316%
2025-07-21	110.4800	110.4800	108.2000	108.2000	+8.766%	6	23	-73.983%
2025-07-18	99.4800	99.4800	99.4800	99.4800	-4.374%	1	20	-71.703%
2025-07-16	104.0300	104.0300	104.0300	104.0300	-14.904%	1	21	-72.940%
2025-07-01	122.2500	122.2500	122.2500	122.2500	-9.978%	1	21	-76.973%
2025-06-30	135.8000	135.8000	135.8000	135.8000	+12.185%	1	20	-79.271%
2025-06-26	121.0500	121.0500	121.0500	121.0500	+1.765%	1	20	-76.745%
2025-06-25	118.9000	118.9500	118.9000	118.9500	+29.336%	2	20	-76.335%
2025-05-15	91.7400	91.9700	91.7400	91.9700	+34.459%	3	20	-69.392%
2025-05-02	67.1100	68.4000	67.1100	68.4000	+34.118%	26	17	-58.845%
2025-04-03	52.4000	52.4000	51.0000	51.0000	-36.928%	2	9	-44.804%
2025-03-20	80.8600	80.8600	80.8600	80.8600	+2.941%	1	9	-65.187%
2025-03-17	80.9700	80.9700	78.5500	78.5500	-39.855%	2	10	-64.163%
2025-01-31	130.6000	130.6000	130.6000	130.6000	+22.342%	2	8	-78.446%
2025-01-27	107.6500	107.9000	106.6500	106.7500	+6.803%	18	8	-73.630%
2025-01-24	100.1000	100.1000	99.8500	99.9500	+12.810%	28	15	-71.836%
2025-01-17	88.6500	88.6500	88.6000	88.6000	-14.230%	4	9	-68.228%
2024-12-11	103.7000	103.7000	103.3000	103.3000	+8.909%	2	9	-72.749%
2024-12-06	94.9500	94.9500	94.8500	94.8500	+33.310%	4	8	-70.322%
2024-11-29	71.5000	71.5000	71.1500	71.1500	-2.867%	24	8	-60.436%
2024-09-20	74.4500	75.1000	73.2500	73.2500	+5.078%	14	6	-61.570%
2024-08-15	67.9500	69.7100	67.9500	69.7100	0.000%	3	3	-59.618%