Dark

META20261218C775
META Dec 18 2026 775.00 Call (META261218C00775000)
option OPRA

EOD

Sep 17, 2026

25.50+2.000%(+0.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.3100	26.0500	24.3100	25.5000	+2.000%	19	2,922	0.000%
2026-09-16	27.5000	27.6200	25.0000	25.0000	+2.041%	431	2,907	+2.000%
2026-09-15	25.0000	27.0000	23.4400	24.5000	+6.291%	6	2,700	+4.082%
2026-09-14	20.1000	23.0500	20.1000	23.0500	+19.121%	6	2,697	+10.629%
2026-09-11	21.3000	21.3500	19.3500	19.3500	-2.519%	278	2,698	+31.783%
2026-09-10	24.4000	24.4000	19.8500	19.8500	-14.953%	53	2,493	+28.463%
2026-09-09	19.5000	24.7300	19.5000	23.3400	+55.600%	116	2,494	+9.254%
2026-09-08	13.2500	15.0000	12.5300	15.0000	+34.529%	70	2,530	+70.000%
2026-09-04	11.2600	11.2600	11.1500	11.1500	-9.350%	2	2,531	+128.700%
2026-09-03	13.4000	13.6000	12.1000	12.3000	+32.973%	118	2,531	+107.317%
2026-09-02	9.6300	10.5000	9.1500	9.2500	+12.805%	8	2,420	+175.676%
2026-09-01	7.9000	8.2000	7.9000	8.2000	+9.333%	3	2,422	+210.976%
2026-08-31	7.0000	7.5000	6.9000	7.5000	-5.063%	10	2,422	+240.000%
2026-08-28	9.7000	9.7000	7.9000	7.9000	+5.333%	7	2,418	+222.785%
2026-08-27	7.8100	9.3000	7.5000	7.5000	-18.033%	9	2,420	+240.000%
2026-08-26	9.3500	10.1700	9.1500	9.1500	+18.065%	3	2,415	+178.689%
2026-08-25	7.7000	7.7500	7.7000	7.7500	+6.602%	2	2,413	+229.032%
2026-08-24	7.3000	7.3000	7.2700	7.2700	+5.822%	2	2,414	+250.757%
2026-08-21	6.8700	6.8700	6.8700	6.8700	+0.292%	1	2,414	+271.179%
2026-08-20	6.0000	6.8500	6.0000	6.8500	+1.481%	3	2,414	+272.263%
2026-08-19	6.6500	7.0000	6.6500	6.7500	+3.846%	3	2,415	+277.778%
2026-08-18	6.5500	6.5500	6.3500	6.5000	-21.687%	12	2,414	+292.308%
2026-08-17	10.0000	10.0000	8.2600	8.3000	-30.252%	13	2,415	+207.229%
2026-08-14	11.9000	11.9000	11.9000	11.9000	+13.333%	1	2,416	+114.286%
2026-08-12	11.6000	11.6000	10.5000	10.5000	-24.731%	5	2,416	+142.857%
2026-08-11	14.0000	14.0000	13.8500	13.9500	+7.308%	5	2,416	+82.796%
2026-08-10	13.3000	13.3000	13.0000	13.0000	-4.552%	2	2,414	+96.154%
2026-08-07	14.5300	15.5100	13.6200	13.6200	-4.017%	7	2,412	+87.225%
2026-08-06	14.8000	15.3500	14.1900	14.1900	+7.500%	6	2,411	+79.704%
2026-08-05	15.5000	15.5000	13.2000	13.2000	-9.589%	9	2,407	+93.182%
2026-08-04	13.0000	14.6000	13.0000	14.6000	+100.825%	12	2,405	+74.658%
2026-07-30	7.4000	8.0000	7.0000	7.2700	-56.205%	2,178	2,395	+250.757%
2026-07-29	16.1500	16.8000	16.1500	16.6000	-10.753%	7	389	+53.614%
2026-07-27	18.6000	18.6000	18.6000	18.6000	-10.791%	1	394	+37.097%
2026-07-24	22.4200	22.5500	20.8000	20.8500	-14.021%	11	394	+22.302%
2026-07-23	26.0000	26.0000	22.8300	24.2500	-28.781%	11	391	+5.155%
2026-07-22	34.0500	34.0500	34.0500	34.0500	-6.610%	1	387	-25.110%
2026-07-21	39.6000	39.6000	36.4600	36.4600	-8.507%	2	388	-30.060%
2026-07-20	39.8500	39.8500	39.8500	39.8500	-1.605%	2	386	-36.010%
2026-07-17	36.9000	41.6500	33.9500	40.5000	-22.339%	16	387	-37.037%
2026-07-16	53.2900	53.6500	52.1500	52.1500	-1.325%	4	390	-51.103%
2026-07-15	51.1900	54.2300	51.1900	52.8500	+16.282%	8	390	-51.750%
2026-07-14	46.3400	46.3400	45.4500	45.4500	+0.221%	4	385	-43.894%
2026-07-13	42.3200	45.3500	42.3200	45.3500	-10.393%	3	385	-43.771%
2026-07-10	44.2700	52.8500	43.5500	50.6100	+80.750%	19	386	-49.615%
2026-07-09	28.0000	28.0000	28.0000	28.0000	+24.169%	1	381	-8.929%
2026-07-08	22.9000	23.0500	22.3500	22.5500	+2.221%	27	381	+13.082%
2026-07-07	23.1500	23.1500	21.6000	22.0600	+3.812%	7	381	+15.594%
2026-07-06	21.2500	21.2500	21.2500	21.2500	+15.804%	5	386	+20.000%
2026-07-02	18.9500	18.9500	17.8000	18.3500	-32.661%	25	401	+38.965%
2026-07-01	22.8800	28.9000	22.8000	27.2500	+95.761%	19	401	-6.422%
2026-06-29	12.9000	13.9200	12.9000	13.9200	+12.258%	2	401	+83.190%
2026-06-26	12.4000	12.4000	12.4000	12.4000	-16.216%	50	401	+105.645%
2026-06-23	14.8000	14.8000	14.8000	14.8000	-8.075%	1	392	+72.297%
2026-06-22	16.1000	16.1000	16.1000	16.1000	-6.721%	1	391	+58.385%
2026-06-18	16.5500	17.2600	16.4500	17.2600	-18.662%	7	385	+47.740%
2026-06-16	21.2700	21.2700	21.2200	21.2200	-1.302%	2	385	+20.170%
2026-06-15	22.0000	22.0000	21.5000	21.5000	+34.375%	2	386	+18.605%
2026-06-11	15.3000	16.0000	14.4000	16.0000	-4.192%	31	386	+59.375%
2026-06-10	16.9000	16.9000	16.7000	16.7000	-22.506%	2	385	+52.695%
2026-06-09	21.3000	21.5500	21.3000	21.5500	+6.420%	2	384	+18.329%
2026-06-08	20.3000	20.3000	20.2500	20.2500	-18.182%	2	382	+25.926%
2026-06-05	26.6000	26.6500	24.7500	24.7500	-16.102%	11	380	+3.030%
2026-06-04	34.3000	34.5200	29.5000	29.5000	-3.120%	5	380	-13.559%
2026-06-03	29.5500	30.4500	29.5500	30.4500	+12.778%	3	378	-16.256%
2026-06-02	27.0400	27.0400	27.0000	27.0000	-1.818%	3	376	-5.556%
2026-06-01	27.6500	27.7000	27.5000	27.5000	-0.901%	4	374	-7.273%
2026-05-29	27.7500	27.7500	27.7500	27.7500	-10.484%	2	374	-8.108%
2026-05-28	30.8800	31.0000	30.8800	31.0000	-6.344%	5	372	-17.742%
2026-05-27	33.0000	33.4600	32.5500	33.1000	+40.552%	4	376	-22.961%
2026-05-22	23.5500	23.5500	23.5500	23.5500	+1.904%	1	377	+8.280%
2026-05-21	21.1700	23.1100	21.1700	23.1100	+1.806%	4	377	+10.342%
2026-05-20	22.4500	23.2500	22.4500	22.7000	-5.848%	9	377	+12.335%
2026-05-18	24.1100	24.1100	24.1100	24.1100	-10.935%	1	367	+5.765%
2026-05-14	28.9900	29.1600	27.0700	27.0700	+27.328%	5	367	-5.800%
2026-05-12	21.2600	21.2600	21.2600	21.2600	-5.258%	1	370	+19.944%
2026-05-11	22.5100	22.5100	22.4400	22.4400	-8.892%	21	370	+13.636%
2026-05-08	24.6000	24.6300	24.4200	24.6300	-14.181%	22	374	+3.532%
2026-05-07	28.7000	28.7000	28.7000	28.7000	+9.542%	5	354	-11.150%
2026-05-06	23.5000	26.2000	23.5000	26.2000	-2.129%	5	354	-2.672%
2026-05-04	25.7500	26.7700	25.7500	26.7700	-8.165%	3	350	-4.744%
2026-04-30	26.0000	29.1500	26.0000	29.1500	-40.872%	11	351	-12.521%
2026-04-29	50.0000	50.0000	48.2300	49.3000	-4.863%	5	359	-48.276%
2026-04-27	51.8200	51.8200	51.8200	51.8200	+8.410%	1	359	-50.791%
2026-04-24	47.7800	47.8000	47.7800	47.8000	-5.720%	2	360	-46.653%
2026-04-21	50.7000	50.7000	50.7000	50.7000	-11.053%	1	357	-49.704%
2026-04-17	56.2100	57.0000	56.2100	57.0000	+7.183%	6	357	-55.263%
2026-04-15	52.4000	53.1800	52.2000	53.1800	+13.511%	7	352	-52.050%
2026-04-14	48.3400	48.9000	46.8500	46.8500	+36.908%	46	348	-45.571%
2026-04-13	34.2500	34.2500	34.2200	34.2200	-3.333%	22	293	-25.482%
2026-04-10	35.4000	35.4000	35.4000	35.4000	-8.171%	1	293	-27.966%
2026-04-09	36.2300	38.6100	36.2300	38.5500	+13.116%	34	293	-33.852%
2026-04-08	26.4500	34.0800	25.4000	34.0800	+58.955%	28	307	-25.176%
2026-04-06	21.5900	21.5900	21.4400	21.4400	-0.970%	4	306	+18.937%
2026-04-02	19.0000	22.0000	19.0000	21.6500	-7.082%	13	295	+17.783%
2026-04-01	23.3000	23.3000	23.3000	23.3000	+8.423%	1	295	+9.442%
2026-03-31	17.9800	21.8000	17.9800	21.4900	+46.689%	6	295	+18.660%
2026-03-27	14.6500	14.6500	14.6500	14.6500	-18.521%	2	292	+74.061%
2026-03-26	18.4000	18.4000	17.9800	17.9800	-31.374%	4	290	+41.824%
2026-03-24	26.2000	26.2000	26.2000	26.2000	-9.966%	1	286	-2.672%
2026-03-23	29.1000	29.1000	29.1000	29.1000	+8.299%	5	287	-12.371%
2026-03-20	26.7100	26.8700	26.6000	26.8700	-18.303%	107	287	-5.099%
2026-03-18	32.8900	32.8900	32.8900	32.8900	-3.859%	42	293	-22.469%
2026-03-17	37.7500	37.7500	34.2100	34.2100	-6.145%	10	251	-25.460%
2026-03-16	36.4500	36.4500	36.4500	36.4500	+8.418%	20	251	-30.041%
2026-03-13	37.9500	37.9500	33.6000	33.6200	-19.761%	39	251	-24.152%
2026-03-12	42.5000	42.5000	41.9000	41.9000	-7.280%	7	235	-39.141%
2026-03-11	46.5000	46.5000	45.1900	45.1900	-3.026%	12	236	-43.572%
2026-03-10	48.0000	48.0000	46.3400	46.6000	+5.073%	12	245	-45.279%
2026-03-09	40.2500	44.3500	40.2500	44.3500	-0.894%	7	243	-42.503%
2026-03-06	44.0000	44.7500	44.0000	44.7500	-6.771%	5	246	-43.017%
2026-03-05	50.1600	50.1600	48.0000	48.0000	-8.918%	2	247	-46.875%
2026-03-04	52.0900	54.8000	52.0900	52.7000	+7.551%	4	245	-51.613%
2026-03-03	47.8200	50.0000	46.8100	49.0000	-1.408%	6	243	-47.959%
2026-03-02	44.8900	50.0000	44.8900	49.7000	+3.326%	3	241	-48.692%
2026-02-25	48.1000	48.1000	48.1000	48.1000	+8.627%	1	240	-46.985%
2026-02-24	42.9000	44.2800	40.9700	44.2800	-0.606%	8	240	-42.412%
2026-02-18	44.5500	44.5500	44.5500	44.5500	-4.604%	2	237	-42.761%
2026-02-13	49.2100	49.2100	46.7000	46.7000	-23.443%	2	235	-45.396%
2026-02-09	54.0700	62.0000	54.0700	61.0000	+16.190%	6	235	-58.197%
2026-02-06	52.5000	52.5000	52.5000	52.5000	-7.489%	1	237	-51.429%
2026-02-05	56.6800	56.8000	56.6500	56.7500	-17.032%	46	238	-55.066%
2026-02-03	68.4000	68.4000	68.4000	68.4000	-10.000%	2	219	-62.719%
2026-02-02	76.0000	76.0000	76.0000	76.0000	-17.490%	1	219	-66.447%
2026-01-29	92.1100	92.1100	92.1100	92.1100	+43.050%	1	219	-72.316%
2026-01-27	64.3400	64.3900	64.3400	64.3900	-3.100%	2	220	-60.398%
2026-01-26	66.4500	66.4500	66.4500	66.4500	+7.385%	1	220	-61.625%
2026-01-23	63.4000	63.4000	61.7800	61.8800	+13.479%	7	219	-58.791%
2026-01-22	47.3600	54.5300	47.3600	54.5300	+24.214%	6	219	-53.237%
2026-01-16	43.9000	43.9000	43.9000	43.9000	+8.315%	14	205	-41.913%
2026-01-15	40.5300	40.5300	40.5300	40.5300	-11.313%	6	205	-37.084%
2026-01-13	48.7800	49.2200	45.7000	45.7000	-15.915%	4	199	-44.201%
2026-01-09	54.4000	54.4000	54.0500	54.3500	+8.375%	105	198	-53.082%
2026-01-08	50.1500	50.1500	50.1500	50.1500	-10.765%	5	124	-49.153%
2026-01-06	56.2000	56.2000	56.2000	56.2000	-3.569%	1	124	-54.626%
2026-01-05	58.4600	59.1800	58.2800	58.2800	+6.759%	5	125	-56.246%
2026-01-02	55.5500	55.5500	54.0100	54.5900	-7.553%	3	125	-53.288%
2025-12-31	59.4000	59.4000	59.0500	59.0500	-4.527%	2	125	-56.816%
2025-12-30	62.0200	64.6900	61.8500	61.8500	-2.522%	7	125	-58.771%
2025-12-23	63.4500	63.4500	63.4500	63.4500	+2.256%	1	123	-59.811%
2025-12-22	67.3400	68.4500	62.0500	62.0500	-8.237%	24	123	-58.904%
2025-12-18	68.7600	69.0000	67.6200	67.6200	+9.719%	7	122	-62.289%
2025-12-16	60.4500	61.6300	60.4500	61.6300	-18.208%	2	117	-58.624%
2025-12-05	75.0700	75.3500	75.0700	75.3500	+5.829%	2	116	-66.158%
2025-12-04	71.2000	71.2000	71.2000	71.2000	+17.589%	1	117	-64.185%
2025-11-28	60.5500	60.5500	60.5500	60.5500	-0.770%	1	117	-57.886%
2025-11-26	60.5000	61.0200	59.9500	61.0200	+6.399%	30	92	-58.210%
2025-11-25	57.8000	57.8000	57.3500	57.3500	+15.439%	2	92	-55.536%
2025-11-24	46.5000	49.6800	46.5000	49.6800	+11.390%	2	91	-48.671%
2025-11-21	44.6000	44.6000	44.6000	44.6000	-3.043%	1	90	-42.825%
2025-11-20	50.0000	50.0000	45.4000	46.0000	+0.437%	4	90	-44.565%
2025-11-19	45.8000	45.8000	45.8000	45.8000	-9.913%	4	90	-44.323%
2025-11-18	47.6000	50.8400	47.6000	50.8400	+4.394%	8	88	-49.843%
2025-11-17	48.7000	48.7000	48.7000	48.7000	-5.068%	2	91	-47.639%
2025-11-14	51.3000	51.3000	51.3000	51.3000	-5.000%	1	89	-50.292%
2025-11-13	54.0000	54.0000	54.0000	54.0000	-2.615%	1	89	-52.778%
2025-11-12	61.0500	61.0500	55.4400	55.4500	-7.706%	4	89	-54.013%
2025-11-11	60.1300	60.1300	60.0800	60.0800	-5.386%	15	88	-57.557%
2025-11-10	63.5000	63.5000	63.5000	63.5000	+5.833%	1	81	-59.843%
2025-11-07	55.1000	60.0000	55.1000	60.0000	-2.834%	9	81	-57.500%
2025-11-06	61.7500	61.7500	61.7500	61.7500	-4.115%	1	80	-58.704%
2025-11-04	64.4000	64.4000	64.4000	64.4000	-5.364%	1	79	-60.404%
2025-11-03	74.2500	74.2500	68.0500	68.0500	-8.866%	26	79	-62.528%
2025-10-31	77.0000	77.0000	74.6700	74.6700	-3.089%	4	79	-65.850%
2025-10-30	71.0000	77.0500	71.0000	77.0500	-35.006%	7	79	-66.905%
2025-10-29	118.1000	118.5500	118.1000	118.5500	+8.463%	3	76	-78.490%
2025-10-24	109.3000	109.3000	109.3000	109.3000	+1.204%	9	75	-76.670%
2025-10-23	108.0000	108.0000	108.0000	108.0000	+6.299%	1	84	-76.389%
2025-10-17	98.5100	101.6000	98.5100	101.6000	+3.673%	2	84	-74.902%
2025-10-16	98.0000	98.0000	98.0000	98.0000	-1.508%	18	83	-73.980%
2025-10-07	99.5000	99.5000	99.5000	99.5000	+3.162%	1	68	-74.372%
2025-10-06	96.4500	96.4500	96.4500	96.4500	-5.060%	1	68	-73.561%
2025-10-01	100.3000	101.5900	97.5000	101.5900	-4.404%	5	67	-74.899%
2025-09-30	109.2000	109.2000	105.4500	106.2700	-6.014%	8	65	-76.005%
2025-09-26	113.6000	113.6000	113.0700	113.0700	-5.103%	2	58	-77.448%
2025-09-25	118.7000	121.3900	118.7000	119.1500	-1.366%	4	58	-78.598%
2025-09-24	129.2800	129.2800	120.8000	120.8000	-3.860%	3	55	-78.891%
2025-09-23	129.8900	129.8900	125.6500	125.6500	-4.587%	4	53	-79.706%
2025-09-22	139.0000	139.0000	131.6900	131.6900	-0.152%	9	51	-80.636%
2025-09-19	131.8900	131.8900	131.8900	131.8900	-7.283%	4	46	-80.666%
2025-09-18	142.2600	142.2600	141.8500	142.2500	+4.182%	27	46	-82.074%
2025-09-17	133.1500	136.5400	130.1000	136.5400	+1.896%	8	21	-81.324%
2025-09-16	134.0000	134.0000	134.0000	134.0000	+10.152%	1	19	-80.970%
2025-09-15	121.6500	121.6500	121.6500	121.6500	+12.275%	1	18	-79.038%
2025-09-02	105.9500	108.3500	105.9500	108.3500	-8.527%	4	18	-76.465%
2025-08-28	118.4500	118.4500	118.4500	118.4500	-3.809%	1	16	-78.472%
2025-08-22	119.8500	123.1400	119.8500	123.1400	-16.915%	4	16	-79.292%
2025-08-15	148.2100	148.2100	148.2100	148.2100	-0.330%	1	15	-82.795%
2025-08-12	142.7500	148.7000	142.7500	148.7000	+9.298%	5	14	-82.851%
2025-08-11	136.0500	136.0500	136.0500	136.0500	-1.733%	1	14	-81.257%
2025-08-06	138.4500	138.4500	138.4500	138.4500	+1.369%	1	14	-81.582%
2025-08-05	140.5700	140.5700	136.5800	136.5800	+11.321%	5	15	-81.330%
2025-08-01	122.6900	122.6900	122.6900	122.6900	+32.538%	1	15	-79.216%
2025-07-30	92.5700	92.5700	92.5700	92.5700	-12.686%	1	14	-72.453%
2025-07-25	106.0200	106.0200	106.0200	106.0200	+1.688%	1	15	-75.948%
2025-07-24	104.2600	104.2600	104.2600	104.2600	+7.021%	1	15	-75.542%
2025-07-18	95.3000	97.4200	95.3000	97.4200	-4.500%	4	16	-73.825%
2025-07-16	102.0100	102.0100	102.0100	102.0100	-13.734%	1	14	-75.002%
2025-07-01	118.2500	118.2500	118.2500	118.2500	+13.757%	1	14	-78.436%
2025-06-04	104.2700	104.2700	103.9500	103.9500	+13.557%	2	14	-75.469%
2025-05-14	91.5400	91.5400	91.5400	91.5400	+47.884%	1	14	-72.143%
2025-05-06	61.9000	61.9000	61.9000	61.9000	-5.120%	1	13	-58.805%
2025-05-05	65.2400	65.2400	65.2400	65.2400	+54.305%	1	14	-60.914%
2025-04-25	42.2800	42.2800	42.2800	42.2800	+14.116%	2	13	-39.688%
2025-04-23	37.0500	37.0500	37.0500	37.0500	+6.988%	2	13	-31.174%
2025-04-16	34.6300	34.6300	34.6300	34.6300	-5.123%	1	14	-26.364%
2025-04-15	36.5000	36.5000	36.5000	36.5000	-26.515%	1	15	-30.137%
2025-04-03	49.6700	49.6700	49.6700	49.6700	-34.429%	1	14	-48.661%
2025-03-10	74.6000	75.7500	74.6000	75.7500	-5.194%	11	14	-66.337%
2025-03-07	79.9000	79.9000	79.9000	79.9000	-35.648%	6	16	-68.085%
2025-02-20	126.2400	126.2400	124.1600	124.1600	-16.688%	2	14	-79.462%
2025-02-14	149.0300	149.0300	149.0300	149.0300	+42.817%	10	14	-82.889%
2025-01-27	104.2000	104.3500	104.2000	104.3500	+8.247%	4	14	-75.563%
2025-01-24	96.6000	96.6000	96.4000	96.4000	+12.028%	4	15	-73.548%
2025-01-16	86.0500	86.0500	86.0500	86.0500	+9.339%	2	14	-70.366%
2024-12-30	78.7000	78.7000	78.7000	78.7000	-21.614%	2	13	-67.598%
2024-12-11	100.8500	100.8500	100.4000	100.4000	+5.352%	2	13	-74.602%
2024-12-06	92.4000	95.3000	92.3500	95.3000	+39.736%	8	13	-73.242%
2024-11-29	68.5000	68.5000	68.2000	68.2000	-10.026%	4	12	-62.610%
2024-10-16	77.1000	77.1000	75.6000	75.8000	+15.110%	29	12	-66.359%
2024-08-15	65.8500	65.8500	65.8500	65.8500	+5.024%	1	3	-61.276%
2024-08-14	62.7000	62.7000	62.7000	62.7000	+6.271%	1	2	-59.330%
2024-08-01	58.9000	59.0000	58.9000	59.0000	0.000%	2	1	-56.780%