Dark

META20261218C795
META Dec 18 2026 795.00 Call (META261218C00795000)
option OPRA

EOD

Sep 17, 2026

21.50+3.217%(+0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.4500	21.5000	21.4500	21.5000	+3.217%	3	553	0.000%
2026-09-16	22.8800	22.9000	20.8300	20.8300	+28.978%	19	553	+3.217%
2026-09-11	16.1500	16.1500	16.1500	16.1500	-7.977%	10	558	+33.127%
2026-09-10	19.5000	19.8000	17.5000	17.5500	-10.000%	55	558	+22.507%
2026-09-09	18.4500	21.1500	18.2000	19.5000	+80.556%	110	546	+10.256%
2026-09-08	11.0000	11.0500	10.2100	10.8000	+18.033%	16	528	+99.074%
2026-09-04	8.5900	9.1500	8.5900	9.1500	-2.139%	6	520	+134.973%
2026-09-03	10.5500	11.0000	9.3500	9.3500	+25.503%	196	520	+129.947%
2026-09-02	7.4000	7.4500	7.4000	7.4500	+13.740%	2	365	+188.591%
2026-09-01	6.5500	6.5500	6.5500	6.5500	+16.964%	10	365	+228.244%
2026-08-31	5.6000	5.6000	5.6000	5.6000	-10.400%	9	370	+283.929%
2026-08-27	6.3900	6.3900	6.2500	6.2500	-18.301%	5	377	+244.000%
2026-08-26	7.6500	7.6500	7.6500	7.6500	+17.692%	10	377	+181.046%
2026-08-25	6.6500	6.6500	6.5000	6.5000	+18.182%	3	377	+230.769%
2026-08-21	5.5500	5.5600	5.4700	5.5000	+2.804%	36	378	+290.909%
2026-08-20	5.1700	5.3500	5.1700	5.3500	-7.759%	2	381	+301.869%
2026-08-19	5.8000	5.8000	5.8000	5.8000	+10.476%	1	379	+270.690%
2026-08-18	5.4900	5.5200	5.2100	5.2500	-25.532%	172	379	+309.524%
2026-08-17	7.3900	7.3900	6.7700	7.0500	-26.178%	3	244	+204.965%
2026-08-13	9.5500	9.5500	9.5500	9.5500	+5.525%	4	243	+125.131%
2026-08-12	9.5300	9.5300	8.7000	9.0500	-25.083%	12	243	+137.569%
2026-08-11	12.0800	12.0800	12.0800	12.0800	-6.718%	3	249	+77.980%
2026-08-10	12.9500	13.3000	12.9500	12.9500	+13.596%	4	248	+66.023%
2026-08-07	12.2000	12.2000	11.3800	11.4000	-11.076%	3	250	+88.596%
2026-08-06	13.0000	13.0000	12.8100	12.8200	+5.950%	3	249	+67.707%
2026-08-05	12.6500	12.6500	11.1000	12.1000	+59.841%	12	251	+77.686%
2026-07-31	7.5700	7.5700	7.5700	7.5700	+19.213%	1	258	+184.016%
2026-07-30	6.5000	6.5000	6.2100	6.3500	-59.683%	8	258	+238.583%
2026-07-29	14.2000	15.7500	13.6800	15.7500	-4.255%	31	257	+36.508%
2026-07-27	16.4500	16.4500	16.4500	16.4500	-9.116%	1	258	+30.699%
2026-07-24	19.0100	19.0100	18.1000	18.1000	-15.736%	10	258	+18.785%
2026-07-23	20.8500	21.4800	20.5400	21.4800	-25.026%	15	249	+0.093%
2026-07-22	28.6500	28.6500	28.6500	28.6500	-11.656%	1	250	-24.956%
2026-07-21	32.4300	32.4300	32.4300	32.4300	-8.390%	1	251	-33.703%
2026-07-20	35.4500	35.4500	35.3000	35.4000	-14.596%	5	251	-39.266%
2026-07-16	48.1500	48.1500	41.4500	41.4500	-14.974%	135	233	-48.130%
2026-07-15	46.2800	48.7500	46.1500	48.7500	+22.487%	3	242	-55.897%
2026-07-14	41.3500	41.3500	39.8000	39.8000	-12.470%	10	241	-45.980%
2026-07-10	46.2500	46.8000	43.1000	45.4700	+62.393%	7	234	-52.716%
2026-07-09	21.5500	28.0000	21.5500	28.0000	+45.078%	4	234	-23.214%
2026-07-08	19.9500	19.9500	19.1500	19.3000	+1.047%	4	235	+11.399%
2026-07-07	20.1000	20.1000	19.1000	19.1000	+2.688%	3	237	+12.565%
2026-07-06	15.5500	18.6000	15.5500	18.6000	+19.614%	11	237	+15.591%
2026-07-02	17.5200	17.9000	15.4500	15.5500	-38.416%	20	238	+38.264%
2026-07-01	21.4000	25.2500	21.4000	25.2500	+140.476%	4	238	-14.851%
2026-06-30	10.5000	10.5000	10.5000	10.5000	-11.690%	1	237	+104.762%
2026-06-29	11.8900	11.8900	11.8900	11.8900	+18.191%	1	236	+80.824%
2026-06-25	10.9200	10.9200	10.0600	10.0600	-16.860%	2	235	+113.718%
2026-06-23	12.1000	12.1000	12.1000	12.1000	-19.118%	1	235	+77.686%
2026-06-18	14.9600	14.9600	14.9600	14.9600	-3.172%	1	235	+43.717%
2026-06-17	15.4500	15.4500	15.4500	15.4500	-14.641%	3	235	+39.159%
2026-06-15	17.5000	18.1000	17.5000	18.1000	+33.579%	10	235	+18.785%
2026-06-11	13.0200	13.5500	13.0200	13.5500	-11.726%	5	235	+58.672%
2026-06-10	15.3500	15.3500	15.3500	15.3500	-13.031%	5	233	+40.065%
2026-06-09	19.5500	19.5500	17.4000	17.6500	-0.563%	19	233	+21.813%
2026-06-08	19.4000	19.4000	17.7500	17.7500	-6.824%	3	230	+21.127%
2026-06-05	24.0500	24.2000	19.0500	19.0500	-31.103%	6	230	+12.861%
2026-06-04	30.4000	30.4000	27.3000	27.6500	+4.934%	18	227	-22.242%
2026-06-03	26.2000	26.3500	25.5500	26.3500	+19.664%	6	220	-18.406%
2026-06-02	23.4000	24.2000	22.0200	22.0200	-9.569%	5	216	-2.361%
2026-06-01	23.6500	24.4500	23.6500	24.3500	-18.289%	5	216	-11.704%
2026-05-27	20.8500	29.8000	20.8500	29.8000	+52.041%	6	212	-27.852%
2026-05-20	19.9200	19.9200	19.6000	19.6000	-22.804%	18	208	+9.694%
2026-05-14	25.3900	25.3900	25.3900	25.3900	+18.093%	1	212	-15.321%
2026-05-08	21.5000	21.5000	21.5000	21.5000	-6.725%	1	211	0.000%
2026-05-07	23.0500	23.0500	23.0500	23.0500	+0.436%	120	211	-6.725%
2026-05-06	22.8500	22.9500	22.8500	22.9500	+15.327%	2	129	-6.318%
2026-05-05	19.9000	19.9000	19.9000	19.9000	-14.409%	1	129	+8.040%
2026-05-04	22.4000	23.2500	22.3000	23.2500	-1.691%	7	129	-7.527%
2026-05-01	24.5000	24.5000	23.6000	23.6500	-7.219%	18	131	-9.091%
2026-04-30	21.4500	25.4900	21.4500	25.4900	-43.693%	6	131	-15.653%
2026-04-29	45.2700	45.2700	45.2700	45.2700	+1.389%	1	125	-52.507%
2026-04-28	44.6500	44.6500	44.6500	44.6500	+0.112%	1	124	-51.848%
2026-04-27	44.6000	44.6000	44.6000	44.6000	+14.741%	1	124	-51.794%
2026-04-23	38.8700	38.8700	38.8700	38.8700	-15.426%	1	125	-44.687%
2026-04-22	45.9600	45.9600	45.9600	45.9600	+2.589%	1	126	-53.220%
2026-04-20	44.8000	44.8000	44.8000	44.8000	-5.485%	6	125	-52.009%
2026-04-16	47.4000	47.4000	47.4000	47.4000	-2.268%	2	125	-54.641%
2026-04-15	45.0900	48.5000	45.0900	48.5000	+12.061%	3	125	-55.670%
2026-04-14	43.2800	43.2800	43.2800	43.2800	+46.216%	1	125	-50.323%
2026-04-13	29.6000	29.6000	29.6000	29.6000	-4.516%	1	84	-27.365%
2026-04-10	32.5500	32.5500	30.8000	31.0000	-4.527%	56	84	-30.645%
2026-04-09	32.4600	32.4700	32.4600	32.4700	+37.877%	3	84	-33.785%
2026-04-08	21.0500	23.5500	21.0500	23.5500	+37.719%	2	84	-8.705%
2026-04-07	17.0000	17.1000	17.0000	17.1000	-8.556%	4	84	+25.731%
2026-04-02	18.7000	18.7000	18.7000	18.7000	-18.054%	1	82	+14.973%
2026-04-01	22.8200	22.8200	22.8200	22.8200	+74.866%	1	82	-5.784%
2026-03-30	13.0500	13.0500	13.0500	13.0500	-44.231%	2	82	+64.751%
2026-03-25	23.3000	23.5000	23.3000	23.4000	+5.405%	4	82	-8.120%
2026-03-24	22.2000	22.2000	22.2000	22.2000	-9.314%	2	80	-3.153%
2026-03-23	24.5600	24.5700	24.2600	24.4800	-17.492%	118	82	-12.173%
2026-03-13	29.6500	29.6700	29.5000	29.6700	-16.044%	9	77	-27.536%
2026-03-09	36.6400	36.6400	35.3400	35.3400	-11.539%	2	81	-39.162%
2026-03-06	39.6300	39.9500	39.6300	39.9500	-5.778%	2	85	-46.183%
2026-03-05	42.4000	42.4000	42.4000	42.4000	-1.441%	2	85	-49.292%
2026-03-03	43.0200	43.0200	43.0200	43.0200	+4.927%	2	86	-50.023%
2026-03-02	41.0000	41.0000	41.0000	41.0000	+4.061%	1	84	-47.561%
2026-02-24	36.7000	39.4000	36.7000	39.4000	+0.562%	5	84	-45.431%
2026-02-23	39.1800	39.1800	39.1800	39.1800	-6.335%	1	84	-45.125%
2026-02-19	41.8300	41.8300	41.8300	41.8300	+8.706%	5	85	-48.601%
2026-02-17	37.9500	39.4000	37.9500	38.4800	-25.872%	3	84	-44.127%
2026-02-11	51.9000	51.9100	51.9000	51.9100	+17.443%	11	85	-58.582%
2026-02-06	44.2000	44.2000	44.2000	44.2000	-14.885%	1	84	-51.357%
2026-02-04	51.9300	51.9300	51.9300	51.9300	-22.319%	1	84	-58.598%
2026-02-03	66.8500	66.8500	66.8500	66.8500	-0.328%	1	83	-67.838%
2026-02-02	67.0700	67.0700	67.0700	67.0700	-7.105%	1	84	-67.944%
2026-01-30	72.4000	72.4000	71.5000	72.2000	-13.419%	14	84	-70.222%
2026-01-29	85.0000	85.0000	78.8000	83.3900	+39.705%	14	74	-74.218%
2026-01-28	60.0000	60.0000	59.6900	59.6900	+4.080%	2	82	-63.981%
2026-01-27	57.3500	57.3500	57.3500	57.3500	-7.201%	1	83	-62.511%
2026-01-26	59.0000	62.0000	59.0000	61.8000	+13.291%	27	82	-65.210%
2026-01-23	54.5500	54.5500	54.5500	54.5500	+12.940%	1	93	-60.587%
2026-01-22	48.3000	48.3000	48.3000	48.3000	+44.395%	1	93	-55.487%
2026-01-20	33.6000	33.6000	33.4500	33.4500	-10.298%	14	93	-35.725%
2026-01-16	38.8200	38.8200	37.2900	37.2900	-3.892%	2	93	-42.344%
2026-01-14	38.8000	38.8000	38.8000	38.8000	-5.204%	2	93	-44.588%
2026-01-13	43.8600	43.8600	40.9300	40.9300	-13.007%	5	93	-47.471%
2026-01-08	47.9000	47.9000	45.8500	47.0500	-2.890%	26	93	-54.304%
2026-01-07	48.4500	48.4500	48.4500	48.4500	-5.093%	10	104	-55.624%
2026-01-06	51.0000	51.0500	51.0000	51.0500	+1.835%	10	94	-57.884%
2026-01-05	50.1300	50.1300	50.1300	50.1300	+2.306%	2	92	-57.112%
2026-01-02	50.5300	50.5300	49.0000	49.0000	-8.154%	5	92	-56.122%
2025-12-31	54.8200	54.8200	53.3500	53.3500	-5.425%	18	91	-59.700%
2025-12-30	56.4100	56.4100	56.4100	56.4100	+6.134%	3	91	-61.886%
2025-12-29	53.1500	53.1500	53.1500	53.1500	-10.672%	1	94	-59.548%
2025-12-22	59.5000	59.5000	59.5000	59.5000	+0.762%	1	93	-63.866%
2025-12-19	58.8300	59.0500	58.8300	59.0500	+2.517%	4	93	-63.590%
2025-12-17	59.2500	59.2500	57.6000	57.6000	+2.857%	10	90	-62.674%
2025-12-16	56.0000	56.0000	56.0000	56.0000	+2.866%	5	95	-61.607%
2025-12-12	54.4400	54.4400	54.4400	54.4400	-7.541%	1	100	-60.507%
2025-12-10	58.8800	58.8800	58.8800	58.8800	-9.749%	1	100	-63.485%
2025-12-04	66.1700	66.1700	65.2400	65.2400	+13.897%	3	100	-67.045%
2025-12-03	57.2800	57.2800	57.2800	57.2800	-1.750%	7	97	-62.465%
2025-12-01	58.3000	58.3000	58.3000	58.3000	+22.996%	1	100	-63.122%
2025-11-24	45.1500	47.4000	45.1500	47.4000	+19.365%	37	100	-54.641%
2025-11-21	39.7100	39.7100	39.7100	39.7100	-3.617%	1	64	-45.857%
2025-11-19	41.0000	41.2000	40.8000	41.2000	-11.302%	3	65	-47.816%
2025-11-18	43.1000	46.4500	41.6000	46.4500	+0.411%	3	65	-53.714%
2025-11-17	47.7700	47.7700	46.2600	46.2600	-5.302%	7	64	-53.524%
2025-11-14	47.0200	48.8500	47.0200	48.8500	-3.839%	2	57	-55.988%
2025-11-12	50.8000	50.8000	50.8000	50.8000	-5.135%	1	56	-57.677%
2025-11-07	50.6000	53.5500	50.6000	53.5500	-21.596%	8	55	-59.851%
2025-10-31	68.3000	68.3000	68.3000	68.3000	-8.933%	1	55	-68.521%
2025-10-30	71.6000	75.1000	69.0000	75.0000	-30.407%	24	55	-71.333%
2025-10-27	107.7700	107.7700	107.7700	107.7700	+6.724%	11	57	-80.050%
2025-10-24	101.1000	101.1000	100.9800	100.9800	+4.372%	3	57	-78.709%
2025-10-22	96.7300	96.7500	96.7300	96.7500	-2.174%	2	59	-77.778%
2025-10-21	98.4600	98.9000	98.3100	98.9000	+0.713%	17	57	-78.261%
2025-10-20	98.2000	98.2000	98.2000	98.2000	+5.819%	1	47	-78.106%
2025-10-17	92.8000	92.8000	92.8000	92.8000	-0.247%	1	47	-76.832%
2025-10-14	92.0000	93.0300	92.0000	93.0300	-0.396%	2	46	-76.889%
2025-10-13	93.4000	93.4000	93.4000	93.4000	-1.174%	2	46	-76.981%
2025-10-10	94.3400	94.5100	94.3400	94.5100	+1.854%	2	44	-77.251%
2025-10-08	92.7900	92.7900	92.7900	92.7900	+6.289%	8	42	-76.829%
2025-10-06	87.3000	87.3000	87.3000	87.3000	-7.989%	1	35	-75.372%
2025-10-02	94.8800	94.8800	94.8800	94.8800	+2.142%	1	35	-77.340%
2025-10-01	92.8900	92.8900	92.8900	92.8900	-10.631%	1	34	-76.854%
2025-09-26	103.9400	103.9400	103.9400	103.9400	-6.293%	1	34	-79.315%
2025-09-25	110.9200	110.9200	110.9200	110.9200	-2.574%	1	34	-80.617%
2025-09-24	113.8500	113.8500	113.8500	113.8500	-3.867%	5	33	-81.116%
2025-09-23	118.4300	118.4300	118.4300	118.4300	-5.799%	1	28	-81.846%
2025-09-19	130.0000	130.0000	125.7200	125.7200	+2.889%	2	28	-82.899%
2025-09-17	122.1900	122.1900	122.1900	122.1900	-4.059%	2	28	-82.404%
2025-09-16	121.0000	127.3600	121.0000	127.3600	+15.624%	2	26	-83.119%
2025-09-11	110.1500	110.1500	110.1500	110.1500	+10.926%	2	24	-80.481%
2025-09-02	99.3000	99.3000	99.3000	99.3000	-10.185%	1	25	-78.348%
2025-08-27	110.5600	110.5600	110.5600	110.5600	+4.896%	1	24	-80.554%
2025-08-21	105.4000	105.4000	105.4000	105.4000	-6.825%	1	24	-79.602%
2025-08-19	113.1200	113.1200	113.1200	113.1200	-17.940%	2	23	-80.994%
2025-08-15	137.8500	137.8500	137.8500	137.8500	+2.073%	1	23	-84.403%
2025-08-14	131.5900	135.0500	131.5900	135.0500	-2.406%	3	23	-84.080%
2025-08-13	138.3800	138.3800	138.3800	138.3800	+7.188%	1	23	-84.463%
2025-08-06	129.1000	129.1000	129.1000	129.1000	+11.293%	5	23	-83.346%
2025-08-01	116.0000	116.0000	116.0000	116.0000	+22.973%	2	23	-81.466%
2025-07-28	95.8700	95.8700	94.3300	94.3300	-4.253%	2	23	-77.208%
2025-07-25	98.5200	98.5200	98.5200	98.5200	+12.466%	2	23	-78.177%
2025-07-18	87.6000	87.6000	87.6000	87.6000	-6.079%	3	21	-75.457%
2025-07-17	93.2700	93.2700	93.2700	93.2700	+0.021%	1	21	-76.949%
2025-07-16	96.0000	96.0000	93.2500	93.2500	-10.198%	16	21	-76.944%
2025-07-14	103.8400	103.8400	103.8400	103.8400	-3.062%	1	21	-79.295%
2025-07-10	107.1200	107.1200	107.1200	107.1200	-5.371%	1	21	-79.929%
2025-07-09	110.8000	113.2000	110.4000	113.2000	+7.065%	28	21	-81.007%
2025-07-07	105.7300	105.7300	105.7300	105.7300	-2.535%	2	10	-79.665%
2025-07-03	108.4800	108.4800	108.4800	108.4800	-7.833%	1	10	-80.181%
2025-06-27	117.7000	117.7000	117.7000	117.7000	+3.728%	1	10	-81.733%
2025-06-26	113.4700	113.4700	113.4700	113.4700	+20.970%	1	10	-81.052%
2025-06-20	93.8000	93.8000	93.8000	93.8000	-6.843%	6	10	-77.079%
2025-06-18	100.6900	100.6900	100.5900	100.6900	+0.060%	3	12	-78.647%
2025-06-05	100.6300	100.6300	100.6300	100.6300	+18.780%	3	12	-78.635%
2025-05-14	84.7200	84.7200	84.7200	84.7200	-0.141%	1	9	-74.622%
2025-05-13	79.9300	84.8400	79.9300	84.8400	+43.069%	3	9	-74.658%
2025-05-02	59.3000	59.3000	59.3000	59.3000	+51.469%	2	9	-63.744%
2025-04-30	39.1500	39.1500	39.1500	39.1500	-38.346%	1	10	-45.083%
2025-03-20	63.5500	63.5500	63.5000	63.5000	-8.646%	2	9	-66.142%
2025-03-10	69.5100	69.5100	69.5100	69.5100	-22.698%	1	8	-69.069%
2025-03-04	89.9200	89.9200	89.9200	89.9200	-4.736%	1	8	-76.090%
2025-02-25	94.3900	94.3900	94.3900	94.3900	-22.802%	1	7	-77.222%
2025-02-19	122.2700	122.2700	122.2700	122.2700	-9.241%	1	7	-82.416%
2025-02-12	134.7200	134.7200	134.7200	134.7200	+1.783%	1	7	-84.041%
2025-02-11	132.3600	132.3600	132.3600	132.3600	+67.544%	1	7	-83.756%
2025-01-16	78.9500	79.0000	78.9500	79.0000	+16.778%	2	6	-72.785%
2024-12-02	67.9000	67.9000	67.6500	67.6500	+4.640%	2	5	-68.219%
2024-11-29	64.6500	64.6500	64.6500	64.6500	+8.291%	4	4	-66.744%
2024-11-22	59.7000	59.7000	59.7000	59.7000	+10.453%	6	4	-63.987%
2024-08-06	53.5500	54.0500	53.5500	54.0500	0.000%	2	1	-60.222%