Dark

META20261218C785
META Dec 18 2026 785.00 Call (META261218C00785000)
option OPRA

EOD

Sep 17, 2026

23.06-9.069%(-2.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.2400	23.0600	21.2400	23.0600	-9.069%	3	637	0.000%
2026-09-16	23.3000	25.3600	23.2500	25.3600	+12.113%	33	636	-9.069%
2026-09-15	25.1000	25.1000	20.8800	22.6200	+15.703%	38	615	+1.945%
2026-09-14	17.9500	19.5500	17.9500	19.5500	+3.989%	3	640	+17.954%
2026-09-11	19.5500	19.5500	18.8000	18.8000	-4.082%	2	638	+22.660%
2026-09-10	21.3500	21.8500	19.6000	19.6000	-7.285%	16	639	+17.653%
2026-09-09	18.2600	21.5000	17.8000	21.1400	+77.647%	14	651	+9.082%
2026-09-08	12.5000	12.5000	11.9000	11.9000	+20.812%	3	653	+93.782%
2026-09-04	10.0000	10.0000	9.6500	9.8500	-11.659%	3	653	+134.112%
2026-09-03	12.2500	12.2500	10.4400	11.1500	+33.533%	18	653	+106.816%
2026-09-02	9.0000	9.2000	8.1900	8.3500	+22.076%	12	642	+176.168%
2026-09-01	5.5500	7.2500	5.5500	6.8400	+7.717%	3	640	+237.135%
2026-08-31	6.2600	6.3500	6.2000	6.3500	-14.420%	15	639	+263.150%
2026-08-28	8.0800	8.0800	7.4200	7.4200	+8.321%	2	641	+210.782%
2026-08-27	7.4000	7.4000	6.8500	6.8500	-17.964%	6	641	+236.642%
2026-08-26	7.1000	8.3500	7.1000	8.3500	+19.286%	5	640	+176.168%
2026-08-25	7.0000	7.0000	7.0000	7.0000	+2.941%	1	643	+229.429%
2026-08-24	6.3400	6.8500	6.3200	6.8000	+12.211%	43	642	+239.118%
2026-08-21	6.0600	6.0600	6.0600	6.0600	-0.656%	9	646	+280.528%
2026-08-20	5.8000	6.1000	5.4700	6.1000	-1.613%	354	637	+278.033%
2026-08-19	6.3700	6.3700	6.2000	6.2000	+7.081%	2	664	+271.935%
2026-08-18	6.0500	6.0500	5.6800	5.7900	-44.857%	73	664	+298.273%
2026-08-13	10.5000	10.5000	10.5000	10.5000	-25.532%	4	642	+119.619%
2026-08-10	14.0500	14.1000	14.0500	14.1000	+13.710%	2	642	+63.546%
2026-08-07	12.4500	12.4500	12.4000	12.4000	-9.818%	2	641	+85.968%
2026-08-06	13.6000	13.7500	13.6000	13.7500	+13.636%	7	641	+67.709%
2026-08-05	12.0500	12.1000	12.0500	12.1000	-10.037%	2	634	+90.579%
2026-08-04	13.4500	13.4500	13.4500	13.4500	-4.339%	1	635	+71.450%
2026-08-03	12.0000	14.0600	12.0000	14.0600	+108.296%	2	636	+64.011%
2026-07-30	6.8800	6.8800	6.7500	6.7500	-59.459%	3	636	+241.630%
2026-07-29	15.5000	16.6500	15.1500	16.6500	-3.478%	6	635	+38.498%
2026-07-28	16.6000	17.2500	15.8500	17.2500	0.000%	3	636	+33.681%
2026-07-27	17.2500	17.2500	17.2500	17.2500	-24.342%	1	635	+33.681%
2026-07-23	22.8000	22.8000	22.8000	22.8000	-22.554%	350	635	+1.140%
2026-07-22	29.8000	29.8000	28.8900	29.4400	-21.493%	14	290	-21.671%
2026-07-20	37.5000	37.5000	37.5000	37.5000	-1.832%	1	286	-38.507%
2026-07-17	35.5100	38.2000	35.5100	38.2000	-22.672%	3	287	-39.634%
2026-07-16	49.1500	49.4000	49.1000	49.4000	-0.101%	4	285	-53.320%
2026-07-15	49.4500	49.4500	49.4500	49.4500	+16.627%	1	287	-53.367%
2026-07-13	44.0500	44.0500	42.4000	42.4000	-9.305%	4	286	-45.613%
2026-07-10	41.7800	49.3000	41.7800	46.7500	+67.563%	36	288	-50.674%
2026-07-09	24.4500	27.9000	24.4500	27.9000	+32.857%	4	291	-17.348%
2026-07-08	21.3500	21.3500	20.6500	21.0000	-11.392%	6	291	+9.810%
2026-07-07	21.3500	23.7000	20.6000	23.7000	+42.771%	15	294	-2.700%
2026-07-02	17.7500	17.9000	16.6000	16.6000	-31.405%	24	307	+38.916%
2026-07-01	20.4000	27.0700	20.4000	24.2000	+87.597%	29	307	-4.711%
2026-06-29	12.9000	12.9000	12.9000	12.9000	+21.698%	1	294	+78.760%
2026-06-25	10.9000	11.6800	10.6000	10.6000	-18.336%	8	293	+117.547%
2026-06-23	13.1700	13.1700	12.9800	12.9800	-20.950%	11	287	+77.658%
2026-06-18	15.0500	16.4200	14.9500	16.4200	+7.602%	7	257	+40.438%
2026-06-17	17.1500	17.1500	15.2600	15.2600	-26.245%	17	257	+51.114%
2026-06-15	20.6900	20.6900	20.6900	20.6900	+37.020%	1	257	+11.455%
2026-06-12	15.1000	15.1000	15.1000	15.1000	-3.514%	2	256	+52.715%
2026-06-11	14.3000	15.6500	13.4500	15.6500	+1.294%	16	258	+47.348%
2026-06-10	15.4500	15.4500	15.4500	15.4500	-18.254%	5	248	+49.256%
2026-06-09	19.9000	19.9500	18.9000	18.9000	-3.077%	6	253	+22.011%
2026-06-08	19.6000	19.6000	19.5000	19.5000	-21.844%	2	250	+18.256%
2026-06-05	25.5000	25.5000	24.9500	24.9500	-22.994%	2	249	-7.575%
2026-06-04	32.4000	32.4000	32.4000	32.4000	+14.085%	2	247	-28.827%
2026-06-03	28.0000	28.4000	28.0000	28.4000	+10.721%	2	245	-18.803%
2026-06-02	25.4000	25.6500	25.4000	25.6500	+1.988%	2	246	-10.097%
2026-06-01	25.1500	25.1500	25.1500	25.1500	-5.981%	1	244	-8.310%
2026-05-29	27.3000	27.3100	26.7500	26.7500	-6.305%	28	245	-13.794%
2026-05-28	31.3500	31.3500	28.5500	28.5500	-4.195%	7	255	-19.229%
2026-05-27	29.5000	29.8000	29.5000	29.8000	+41.568%	2	254	-22.617%
2026-05-20	21.0000	21.0500	21.0000	21.0500	-0.941%	10	253	+9.549%
2026-05-19	21.2500	21.2500	21.2500	21.2500	-22.474%	1	247	+8.518%
2026-05-14	26.9400	27.4100	26.9400	27.4100	+10.080%	2	247	-15.870%
2026-05-13	25.0500	25.0500	24.9000	24.9000	+23.819%	4	245	-7.390%
2026-05-12	20.1100	20.1100	20.1100	20.1100	-0.199%	1	245	+14.669%
2026-05-11	21.5100	21.5100	20.1500	20.1500	-13.109%	2	245	+14.442%
2026-05-08	23.1900	23.1900	23.1900	23.1900	-5.732%	1	248	-0.561%
2026-05-07	24.8300	24.8300	24.6000	24.6000	+0.613%	4	247	-6.260%
2026-05-06	22.5500	24.4500	22.5500	24.4500	+12.933%	2	247	-5.685%
2026-05-05	21.4000	21.8000	21.4000	21.6500	-11.088%	7	247	+6.513%
2026-05-04	23.6000	24.3500	23.6000	24.3500	-1.217%	3	247	-5.298%
2026-05-01	24.6500	24.6500	24.6500	24.6500	-9.541%	1	245	-6.450%
2026-04-30	25.0000	27.2500	23.7400	27.2500	-43.182%	56	245	-15.376%
2026-04-29	47.6600	47.9600	47.4500	47.9600	+3.029%	5	249	-51.918%
2026-04-28	46.5500	46.5500	46.5500	46.5500	-7.712%	1	246	-50.462%
2026-04-24	50.5700	50.5700	50.4400	50.4400	+22.427%	9	246	-54.282%
2026-04-23	41.8500	41.8500	41.2000	41.2000	-14.059%	19	254	-44.029%
2026-04-21	47.9400	47.9400	47.9400	47.9400	-8.773%	1	228	-51.898%
2026-04-17	52.5500	52.5500	52.5500	52.5500	+8.328%	7	228	-56.118%
2026-04-16	49.7500	49.7500	48.5100	48.5100	+0.227%	2	221	-52.463%
2026-04-15	46.6000	50.0000	46.6000	48.4000	+46.003%	8	222	-52.355%
2026-04-10	35.3500	35.5000	32.6600	33.1500	+12.107%	78	193	-30.437%
2026-04-08	32.2500	34.1800	29.5700	29.5700	+46.025%	54	193	-22.016%
2026-04-02	20.2100	20.2500	20.1000	20.2500	-4.346%	9	151	+13.877%
2026-04-01	22.1200	24.5200	21.1700	21.1700	+19.335%	7	151	+8.928%
2026-03-31	16.6000	17.7400	16.6000	17.7400	+21.924%	50	149	+29.989%
2026-03-30	14.5500	14.5500	14.5500	14.5500	+18.970%	1	143	+58.488%
2026-03-27	13.7200	13.7200	12.2300	12.2300	-30.154%	2	144	+88.553%
2026-03-26	18.0000	18.0000	17.5100	17.5100	-30.378%	3	145	+31.696%
2026-03-25	25.1500	25.1500	25.1500	25.1500	+4.574%	2	145	-8.310%
2026-03-24	24.4000	24.4000	24.0500	24.0500	-10.860%	2	145	-4.116%
2026-03-19	28.0500	28.0500	26.9800	26.9800	-16.263%	14	145	-14.529%
2026-03-17	32.2200	32.2200	32.2200	32.2200	-18.636%	1	145	-28.430%
2026-03-12	39.6000	39.6000	39.6000	39.6000	-7.907%	35	145	-41.768%
2026-03-11	43.0000	43.0000	43.0000	43.0000	-4.444%	1	145	-46.372%
2026-03-10	45.0000	45.0000	43.3000	45.0000	+18.577%	3	145	-48.756%
2026-03-09	38.3000	38.4000	37.9500	37.9500	-11.124%	4	143	-39.236%
2026-03-06	41.7500	42.9800	41.7500	42.7000	-0.559%	8	142	-45.995%
2026-03-03	44.0000	44.0000	42.2800	42.9400	+0.210%	6	141	-46.297%
2026-03-02	42.8500	42.8500	42.8500	42.8500	+2.024%	2	140	-46.184%
2026-02-27	42.0000	42.0000	42.0000	42.0000	-7.895%	1	140	-45.095%
2026-02-25	45.6000	45.6000	45.6000	45.6000	+9.484%	1	140	-49.430%
2026-02-24	41.6500	41.6500	41.6500	41.6500	+2.384%	1	140	-44.634%
2026-02-23	41.9000	41.9000	40.6800	40.6800	-8.275%	3	140	-43.314%
2026-02-19	44.3000	44.3500	44.3000	44.3500	+4.723%	2	142	-48.005%
2026-02-18	42.3500	42.3500	42.3500	42.3500	-12.046%	1	142	-45.549%
2026-02-12	48.1500	48.1500	48.1500	48.1500	-14.324%	1	141	-52.108%
2026-02-10	56.2000	56.2000	56.2000	56.2000	-1.748%	1	141	-58.968%
2026-02-09	57.2000	57.2000	57.2000	57.2000	+14.859%	5	141	-59.685%
2026-02-06	47.7400	49.9000	47.7400	49.8000	-33.688%	39	141	-53.695%
2026-02-02	75.1000	75.1000	75.1000	75.1000	0.000%	1	124	-69.294%
2026-01-30	75.3800	76.0000	75.1000	75.1000	-16.089%	21	125	-69.294%
2026-01-29	93.0000	93.0000	80.7000	89.5000	+42.516%	15	111	-74.235%
2026-01-27	60.0400	62.8000	60.0400	62.8000	-2.287%	5	122	-63.280%
2026-01-26	64.2700	64.2700	64.2700	64.2700	+12.125%	1	119	-64.120%
2026-01-23	57.3200	57.3200	57.3200	57.3200	+12.502%	1	120	-59.770%
2026-01-22	45.4000	50.9500	45.2500	50.9500	+31.484%	5	120	-54.740%
2026-01-21	35.7000	38.7500	35.7000	38.7500	+10.210%	2	119	-40.490%
2026-01-20	36.7200	36.7200	35.1600	35.1600	-13.078%	16	118	-34.414%
2026-01-16	41.1500	41.1500	40.4500	40.4500	+0.873%	36	110	-42.991%
2026-01-15	39.9800	40.1000	39.9800	40.1000	+2.427%	10	110	-42.494%
2026-01-14	40.6300	40.6300	39.1500	39.1500	-9.563%	12	110	-41.098%
2026-01-13	43.2000	43.2900	43.0600	43.2900	-11.255%	15	107	-46.731%
2026-01-08	48.7800	48.7800	48.7800	48.7800	-7.209%	10	106	-52.727%
2026-01-02	51.5500	52.5700	51.5500	52.5700	-10.974%	2	106	-56.135%
2025-12-30	59.6700	59.6700	59.0500	59.0500	+6.396%	3	107	-60.948%
2025-12-29	55.5000	55.5000	55.5000	55.5000	-8.567%	1	107	-58.450%
2025-12-23	60.8000	60.8000	60.7000	60.7000	-2.490%	85	106	-62.010%
2025-12-18	62.2500	62.2500	62.2500	62.2500	+0.647%	15	149	-62.956%
2025-12-17	61.1000	61.8500	61.1000	61.8500	-13.010%	20	149	-62.716%
2025-12-05	71.7800	72.0200	70.2000	71.1000	+18.500%	11	152	-67.567%
2025-12-03	60.0000	60.0000	60.0000	60.0000	+3.448%	12	151	-61.567%
2025-11-26	58.0000	58.0000	58.0000	58.0000	+35.356%	2	137	-60.241%
2025-11-19	42.8600	42.8600	42.8500	42.8500	-2.102%	2	137	-46.184%
2025-11-18	43.7700	43.7700	43.7700	43.7700	-5.770%	1	137	-47.316%
2025-11-17	46.4500	46.4500	46.4500	46.4500	-10.415%	47	136	-50.355%
2025-11-14	51.8600	51.8600	51.8500	51.8500	-2.262%	47	154	-55.526%
2025-11-12	53.1000	53.1000	53.0500	53.0500	-11.436%	2	154	-56.532%
2025-11-10	58.1000	60.8500	58.1000	59.9000	-1.707%	3	154	-61.503%
2025-11-06	60.9400	60.9400	60.9400	60.9400	-6.891%	1	153	-62.160%
2025-11-05	64.3000	65.4500	64.3000	65.4500	-7.031%	73	153	-64.767%
2025-11-03	70.4000	70.4000	70.4000	70.4000	-1.854%	1	79	-67.244%
2025-10-31	71.3000	71.7500	71.3000	71.7300	-2.541%	31	79	-67.852%
2025-10-30	72.0000	75.5000	68.0000	73.6000	-35.211%	7	59	-68.668%
2025-10-29	113.6000	113.6000	113.6000	113.6000	-1.517%	1	58	-79.701%
2025-10-28	115.3500	115.3500	115.3500	115.3500	+2.397%	10	57	-80.009%
2025-10-27	112.6500	112.6500	112.6500	112.6500	+7.235%	15	41	-79.530%
2025-10-24	105.0500	105.0500	105.0500	105.0500	+2.139%	5	41	-78.049%
2025-10-22	102.8500	102.8500	102.8500	102.8500	+7.527%	1	41	-77.579%
2025-10-14	95.6500	95.6500	95.6500	95.6500	+0.982%	1	41	-75.891%
2025-10-10	94.7200	94.7200	94.7200	94.7200	+1.882%	1	40	-75.655%
2025-10-06	92.9700	92.9700	92.9700	92.9700	-2.085%	1	41	-75.196%
2025-10-03	98.5000	98.5000	94.9500	94.9500	-3.043%	4	41	-75.714%
2025-10-02	99.4300	99.4300	97.9300	97.9300	+2.010%	2	40	-76.453%
2025-10-01	96.0000	96.0000	96.0000	96.0000	-13.083%	1	39	-75.979%
2025-09-29	112.4000	112.4000	110.4500	110.4500	-13.189%	11	39	-79.122%
2025-09-19	127.2300	127.2300	127.2300	127.2300	-7.469%	3	30	-81.875%
2025-09-18	135.4400	137.9300	135.4400	137.5000	+3.868%	6	27	-83.229%
2025-09-17	132.3800	132.3800	132.3800	132.3800	+27.903%	1	27	-82.580%
2025-09-02	103.5000	103.5000	103.5000	103.5000	-7.877%	1	27	-77.720%
2025-08-27	112.3500	112.3500	112.3500	112.3500	+2.509%	1	27	-79.475%
2025-08-21	111.4000	111.4000	109.6000	109.6000	-22.817%	2	27	-78.960%
2025-08-15	142.0000	142.0000	142.0000	142.0000	+1.248%	1	26	-83.761%
2025-08-13	138.5000	140.2500	138.5000	140.2500	-1.676%	2	25	-83.558%
2025-08-12	142.6400	142.6400	142.6400	142.6400	+60.414%	1	25	-83.833%
2025-07-30	88.9200	88.9200	88.9200	88.9200	-9.033%	1	24	-74.067%
2025-07-29	97.7500	97.7500	97.7500	97.7500	-1.788%	1	23	-76.409%
2025-07-28	99.5300	99.5300	99.5300	99.5300	-2.774%	1	22	-76.831%
2025-07-25	102.0400	102.3700	102.0400	102.3700	+2.043%	2	22	-77.474%
2025-07-24	100.3200	100.3200	100.3200	100.3200	+5.935%	2	24	-77.014%
2025-07-18	92.0600	94.7500	92.0600	94.7000	-3.613%	4	24	-75.649%
2025-07-16	98.2500	98.2500	98.2500	98.2500	-6.446%	1	23	-76.529%
2025-07-15	105.0200	105.0200	105.0200	105.0200	-3.127%	2	23	-78.042%
2025-07-02	111.9000	111.9000	108.4100	108.4100	-5.360%	2	23	-78.729%
2025-07-01	114.5500	114.5500	114.5500	114.5500	-4.669%	1	23	-79.869%
2025-06-27	120.1600	120.1600	120.1600	120.1600	+1.856%	1	23	-80.809%
2025-06-26	113.1000	117.9700	113.1000	117.9700	+59.096%	2	23	-80.453%
2025-05-16	74.1500	74.1500	74.1500	74.1500	-10.447%	4	22	-68.901%
2025-05-13	82.8000	82.8000	82.8000	82.8000	+30.888%	1	20	-72.150%
2025-05-08	63.2600	63.2600	63.2600	63.2600	+86.883%	1	20	-63.547%
2025-04-23	38.0000	38.0000	33.8500	33.8500	+15.925%	12	20	-31.876%
2025-04-22	29.2000	29.2000	29.2000	29.2000	-59.086%	13	28	-21.027%
2025-03-10	71.3700	71.3700	71.3700	71.3700	-30.118%	6	34	-67.690%
2025-02-28	102.1300	102.1300	102.1300	102.1300	+1.683%	2	34	-77.421%
2025-02-25	100.4400	100.4400	100.4400	100.4400	-16.909%	2	35	-77.041%
2025-02-20	120.8800	120.8800	120.8800	120.8800	-9.317%	1	37	-80.923%
2025-02-18	133.3000	133.3000	133.3000	133.3000	+4.796%	2	36	-82.701%
2025-02-05	127.2000	127.2000	127.2000	127.2000	+26.253%	2	35	-81.871%
2025-01-27	100.6500	100.7500	100.6500	100.7500	+20.659%	2	34	-77.112%
2024-12-19	83.5000	83.5000	83.5000	83.5000	-8.962%	1	35	-72.383%
2024-12-17	91.7200	91.7200	91.7200	91.7200	-4.805%	1	35	-74.858%
2024-12-11	97.7500	97.7500	96.3500	96.3500	+46.763%	4	35	-76.066%
2024-11-29	65.9500	65.9500	65.6500	65.6500	-14.851%	4	33	-64.874%
2024-10-15	77.3500	77.3600	77.0500	77.1000	+27.333%	8	32	-70.091%
2024-08-14	60.7000	60.7000	60.5500	60.5500	0.000%	25	25	-61.916%