Dark

META20261218C805
META Dec 18 2026 805.00 Call (META261218C00805000)
option OPRA

EOD

Sep 17, 2026

20.31-0.685%(-0.14)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.4100	20.3100	18.4100	20.3100	-0.685%	32	1,968	0.000%
2026-09-16	20.4500	20.4500	20.4500	20.4500	+12.363%	1	1,973	-0.685%
2026-09-15	17.2200	18.2000	17.2200	18.2000	+9.309%	6	1,972	+11.593%
2026-09-14	16.7000	16.7000	15.2500	16.6500	+6.390%	5	1,967	+21.982%
2026-09-11	16.2500	16.2500	15.6500	15.6500	-0.949%	18	1,966	+29.776%
2026-09-10	15.1500	18.4500	15.1500	15.8000	-11.584%	11	1,949	+28.544%
2026-09-09	16.3500	17.8700	16.3500	17.8700	+81.421%	21	1,945	+13.654%
2026-09-08	9.4000	9.8500	9.4000	9.8500	+15.746%	5	1,945	+106.193%
2026-09-03	9.2000	9.8100	8.5000	8.5100	+20.368%	48	1,945	+138.660%
2026-09-02	6.8900	7.1500	6.5500	7.0700	+20.855%	35	1,958	+187.270%
2026-09-01	5.8000	5.8500	5.8000	5.8500	+14.706%	5	1,971	+247.179%
2026-08-31	5.8000	5.8000	5.1000	5.1000	-16.393%	37	1,971	+298.235%
2026-08-28	6.8000	7.4000	6.1000	6.1000	-15.395%	50	1,995	+232.951%
2026-08-26	7.6500	7.6500	7.2100	7.2100	+19.967%	15	1,954	+181.692%
2026-08-25	5.6500	6.0100	5.6500	6.0100	+8.288%	31	1,954	+237.937%
2026-08-24	5.5000	5.5500	5.3200	5.5500	+10.558%	63	1,955	+265.946%
2026-08-21	5.0000	5.2500	4.9300	5.0200	+4.583%	62	1,956	+304.582%
2026-08-20	4.8100	5.0300	4.6000	4.8000	-10.280%	110	1,957	+323.125%
2026-08-19	5.1500	5.4400	5.1500	5.3500	+2.294%	46	1,952	+279.626%
2026-08-18	4.9500	5.3300	4.9500	5.2300	-14.262%	123	1,954	+288.337%
2026-08-17	6.1000	6.1000	6.1000	6.1000	-37.243%	5	1,956	+232.951%
2026-08-13	8.6000	9.7200	8.6000	9.7200	+11.340%	8	1,951	+108.951%
2026-08-12	8.7300	8.7300	8.7300	8.7300	-19.908%	1	1,950	+132.646%
2026-08-11	12.0000	12.0000	10.9000	10.9000	+6.341%	9	1,949	+86.330%
2026-08-10	11.6000	11.6000	10.2500	10.2500	+2.295%	23	1,949	+98.146%
2026-08-05	11.9000	11.9500	10.0200	10.0200	+74.261%	3	1,941	+102.695%
2026-07-30	5.0000	6.4000	5.0000	5.7500	-60.481%	1,824	1,941	+253.217%
2026-07-29	13.1500	14.6000	12.8000	14.5500	-18.258%	14	389	+39.588%
2026-07-27	17.8000	17.8000	17.8000	17.8000	+10.559%	2	388	+14.101%
2026-07-24	16.8000	16.8000	16.1000	16.1000	-20.178%	2	388	+26.149%
2026-07-23	19.1800	20.1700	19.1800	20.1700	-33.476%	2	388	+0.694%
2026-07-21	31.2800	31.2800	30.3200	30.3200	-5.220%	2	388	-33.015%
2026-07-20	31.6500	31.9900	31.6500	31.9900	+8.404%	9	389	-36.511%
2026-07-17	29.5100	29.5100	29.5100	29.5100	-35.370%	1	387	-31.176%
2026-07-16	45.6600	45.6600	45.6600	45.6600	-4.277%	1	387	-55.519%
2026-07-15	43.8000	47.7000	43.7500	47.7000	+21.995%	7	388	-57.421%
2026-07-14	39.1000	39.1000	39.1000	39.1000	-8.108%	2	387	-48.056%
2026-07-10	41.7300	43.6900	41.7300	42.5500	+137.047%	34	387	-52.268%
2026-07-08	18.6500	18.6500	17.9500	17.9500	-15.529%	8	401	+13.148%
2026-07-07	21.2500	21.2500	21.2500	21.2500	+35.350%	1	407	-4.424%
2026-07-06	15.1000	15.7000	15.1000	15.7000	+5.369%	13	407	+29.363%
2026-07-02	15.3000	15.6500	14.4500	14.9000	-9.970%	22	416	+36.309%
2026-07-01	16.5500	16.5500	16.5500	16.5500	+52.535%	23	416	+22.719%
2026-06-29	10.8500	10.8500	10.8500	10.8500	+15.795%	1	416	+87.189%
2026-06-25	10.2000	10.2000	9.3700	9.3700	-20.051%	4	415	+116.756%
2026-06-24	11.7200	11.7200	11.7200	11.7200	+4.830%	2	417	+73.294%
2026-06-23	11.3300	11.3300	11.1800	11.1800	-4.363%	2	415	+81.664%
2026-06-22	11.6900	11.6900	11.6900	11.6900	-16.201%	1	417	+73.738%
2026-06-18	12.9700	14.4000	12.9700	13.9500	+12.500%	8	418	+45.591%
2026-06-11	12.0000	12.4000	12.0000	12.4000	-8.824%	7	418	+63.790%
2026-06-10	14.7000	14.7000	13.6000	13.6000	-17.825%	4	419	+49.338%
2026-06-09	18.3000	18.3000	16.3000	16.5500	+0.303%	32	420	+22.719%
2026-06-08	17.3000	17.3000	16.5000	16.5000	-10.326%	3	432	+23.091%
2026-06-05	22.6000	22.6000	18.4000	18.4000	-34.168%	4	433	+10.380%
2026-06-04	27.3900	28.4100	27.3900	27.9500	+11.443%	4	431	-27.335%
2026-06-03	21.2500	25.0800	21.2500	25.0800	+24.158%	10	430	-19.019%
2026-06-02	22.7500	22.7500	20.2000	20.2000	-12.856%	2	425	+0.545%
2026-06-01	22.3300	23.7500	22.3300	23.1800	+25.637%	20	425	-12.381%
2026-05-20	17.7900	18.4500	17.7900	18.4500	+1.096%	11	414	+10.081%
2026-05-19	18.2500	18.2500	18.2500	18.2500	-8.750%	1	412	+11.288%
2026-05-18	20.1700	20.1700	20.0000	20.0000	-8.592%	3	412	+1.550%
2026-05-13	19.8000	21.8800	19.8000	21.8800	+25.387%	4	412	-7.176%
2026-05-11	17.4500	17.4500	17.4500	17.4500	-26.059%	1	413	+16.390%
2026-05-07	23.6000	23.6000	23.6000	23.6000	+11.059%	1	414	-13.941%
2026-05-06	21.2500	21.2500	21.2500	21.2500	+13.032%	1	413	-4.424%
2026-05-05	19.5000	19.5000	18.8000	18.8000	-9.398%	3	412	+8.032%
2026-05-04	20.7500	20.7500	20.7500	20.7500	-8.791%	1	413	-2.120%
2026-05-01	22.3500	22.7500	22.3000	22.7500	-7.895%	3	412	-10.725%
2026-04-30	22.6700	24.7000	20.0000	24.7000	-42.424%	27	412	-17.773%
2026-04-28	42.9000	42.9000	42.9000	42.9000	-4.983%	1	408	-52.657%
2026-04-27	45.1500	45.1500	45.1500	45.1500	+3.176%	5	412	-55.017%
2026-04-22	43.4500	43.7600	43.4500	43.7600	+4.166%	3	412	-53.588%
2026-04-20	42.0100	42.0100	42.0100	42.0100	-10.807%	2	409	-51.654%
2026-04-17	47.1000	47.1000	47.1000	47.1000	+9.028%	1	407	-56.879%
2026-04-16	43.5500	43.5800	43.2000	43.2000	-0.116%	28	408	-52.986%
2026-04-15	40.7500	44.0000	40.7000	43.2500	+9.911%	27	400	-53.040%
2026-04-14	34.8300	40.4300	34.8300	39.3500	+27.553%	32	400	-48.386%
2026-04-09	29.6500	32.4500	29.5500	30.8500	+17.078%	8	375	-34.165%
2026-04-08	20.5000	26.3500	19.8100	26.3500	+69.890%	13	373	-22.922%
2026-04-07	15.5100	15.5100	15.5100	15.5100	-10.964%	1	374	+30.948%
2026-04-06	17.8000	17.8000	17.4200	17.4200	+2.170%	2	373	+16.590%
2026-04-02	17.0500	17.0500	17.0500	17.0500	-18.655%	1	372	+19.120%
2026-04-01	20.2100	20.9600	20.1300	20.9600	+21.578%	75	372	-3.101%
2026-03-31	15.0500	17.3800	15.0500	17.2400	+42.010%	31	387	+17.807%
2026-03-30	12.0500	12.1900	11.9800	12.1400	+9.864%	22	395	+67.298%
2026-03-27	11.8500	11.8500	11.0500	11.0500	-48.533%	244	394	+83.801%
2026-03-24	20.7500	21.4700	20.7500	21.4700	-5.210%	2	300	-5.403%
2026-03-23	22.8600	23.8000	22.5700	22.6500	+1.116%	119	300	-10.331%
2026-03-20	22.4000	22.4000	22.4000	22.4000	-5.684%	1	302	-9.330%
2026-03-19	23.7500	23.7500	23.7500	23.7500	-17.132%	3	302	-14.484%
2026-03-13	28.6600	28.6600	28.6600	28.6600	-27.240%	1	299	-29.135%
2026-03-10	39.9700	39.9700	39.3900	39.3900	-0.051%	4	299	-48.439%
2026-03-05	44.3500	44.3500	39.4100	39.4100	-13.423%	5	306	-48.465%
2026-03-04	45.4200	45.5200	45.4200	45.5200	+13.942%	8	306	-55.382%
2026-02-25	39.9500	39.9500	39.9500	39.9500	+11.905%	2	304	-49.161%
2026-02-24	34.1500	35.7000	34.1500	35.7000	-4.901%	3	304	-43.109%
2026-02-23	38.1500	38.1500	37.5400	37.5400	-2.620%	8	305	-45.898%
2026-02-18	38.5500	38.5500	38.5500	38.5500	+3.657%	1	305	-47.315%
2026-02-17	36.5500	37.4100	35.9000	37.1900	-20.822%	249	305	-45.389%
2026-02-12	46.9700	46.9700	46.9700	46.9700	-3.155%	1	348	-56.760%
2026-02-11	48.5000	48.5000	48.5000	48.5000	-1.822%	1	349	-58.124%
2026-02-10	50.1500	50.1500	49.4000	49.4000	-8.076%	244	350	-58.887%
2026-02-09	48.4800	53.7400	48.4800	53.7400	+20.764%	3	230	-62.207%
2026-02-06	42.4500	44.5500	42.4400	44.5000	-14.995%	13	232	-54.360%
2026-02-05	48.4000	52.3500	48.4000	52.3500	+4.826%	23	230	-61.203%
2026-02-04	49.8800	49.9400	49.8800	49.9400	-12.155%	3	225	-59.331%
2026-02-03	58.5000	58.5000	56.8500	56.8500	-8.821%	2	227	-64.274%
2026-02-02	62.3500	62.3500	62.3500	62.3500	-8.912%	3	229	-67.426%
2026-01-30	72.8000	72.8000	68.2500	68.4500	-4.917%	29	229	-70.329%
2026-01-29	81.0200	81.0200	71.0000	71.9900	+29.362%	41	224	-71.788%
2026-01-28	57.4500	57.4500	55.4800	55.6500	-2.368%	12	231	-63.504%
2026-01-27	57.0000	57.0000	57.0000	57.0000	-1.384%	1	230	-64.368%
2026-01-26	57.9200	57.9200	57.8000	57.8000	+8.647%	2	231	-64.862%
2026-01-23	48.8000	53.2000	48.0000	53.2000	+13.627%	10	230	-61.823%
2026-01-22	44.9000	46.9000	44.9000	46.8200	+34.928%	8	231	-56.621%
2026-01-21	32.3400	34.7000	32.3400	34.7000	+10.299%	4	224	-41.470%
2026-01-20	31.4500	31.4600	31.4500	31.4600	-11.679%	2	223	-35.442%
2026-01-15	35.5900	35.6500	35.5900	35.6200	-2.810%	26	223	-42.981%
2026-01-14	36.6500	36.6500	36.6500	36.6500	-3.982%	2	237	-44.584%
2026-01-13	38.1700	38.1700	38.1700	38.1700	-20.973%	1	237	-46.791%
2026-01-07	48.3000	48.3000	48.3000	48.3000	-2.247%	1	238	-57.950%
2026-01-02	50.6000	51.0000	49.4100	49.4100	-4.724%	18	238	-58.895%
2025-12-31	51.8600	51.8600	51.8600	51.8600	-3.156%	1	222	-60.837%
2025-12-30	51.4200	53.5500	51.4200	53.5500	-7.208%	11	222	-62.073%
2025-12-19	56.5400	57.7100	56.5400	57.7100	+12.386%	23	221	-64.807%
2025-12-15	51.3500	51.3500	51.3500	51.3500	-3.550%	4	222	-60.448%
2025-12-12	53.2400	53.2400	53.2400	53.2400	-4.810%	5	222	-61.852%
2025-12-10	55.9300	55.9300	55.9300	55.9300	-3.950%	4	227	-63.687%
2025-12-09	58.2300	58.2300	58.2300	58.2300	-9.370%	1	223	-65.121%
2025-12-05	64.2500	64.2500	64.2500	64.2500	+3.113%	1	223	-68.389%
2025-12-04	62.3100	62.3100	62.3100	62.3100	+13.912%	2	222	-67.405%
2025-12-03	54.7000	54.7000	54.7000	54.7000	+1.390%	1	220	-62.870%
2025-12-01	53.9500	53.9500	53.9500	53.9500	+4.413%	1	220	-62.354%
2025-11-26	51.6700	51.6700	51.6700	51.6700	+15.852%	1	219	-60.693%
2025-11-24	41.4000	44.6000	41.4000	44.6000	+19.764%	3	219	-54.462%
2025-11-21	39.1200	39.1200	37.2400	37.2400	-4.757%	3	219	-45.462%
2025-11-19	39.1000	39.1000	39.1000	39.1000	-11.838%	1	220	-48.056%
2025-11-18	41.5000	44.6800	41.5000	44.3500	-2.356%	5	220	-54.205%
2025-11-17	45.4200	45.4200	45.4200	45.4200	+2.970%	2	222	-55.284%
2025-11-14	43.9500	44.1100	43.9500	44.1100	-10.889%	2	220	-53.956%
2025-11-12	52.2200	52.2200	49.5000	49.5000	-8.520%	22	221	-58.970%
2025-11-11	54.1100	54.1100	54.1100	54.1100	-3.409%	1	199	-62.465%
2025-11-10	56.0200	56.0200	56.0200	56.0200	-2.097%	5	199	-63.745%
2025-11-04	57.2000	57.2200	57.0900	57.2200	-7.784%	8	194	-64.505%
2025-11-03	65.4800	65.4800	62.0500	62.0500	-3.107%	2	191	-67.268%
2025-10-31	69.6500	70.5000	64.0400	64.0400	-6.306%	24	191	-68.285%
2025-10-30	63.5000	71.6000	63.5000	68.3500	-35.882%	27	169	-70.285%
2025-10-29	106.6000	106.6000	106.6000	106.6000	-0.929%	1	154	-80.947%
2025-10-28	107.6000	107.6000	107.6000	107.6000	+9.796%	1	153	-81.125%
2025-10-24	98.0000	98.0000	98.0000	98.0000	+2.844%	1	153	-79.276%
2025-10-20	95.2900	95.2900	95.2900	95.2900	-0.956%	1	153	-78.686%
2025-10-10	96.2100	96.2100	96.2100	96.2100	+5.993%	8	154	-78.890%
2025-10-09	90.7700	90.7700	90.7700	90.7700	+1.453%	1	146	-77.625%
2025-10-08	89.4900	89.4900	89.4700	89.4700	+4.423%	3	146	-77.300%
2025-10-06	85.8300	85.8300	85.0200	85.6800	-5.566%	10	145	-76.296%
2025-10-02	90.7500	90.7500	90.7300	90.7300	+2.300%	2	137	-77.615%
2025-10-01	88.6900	88.6900	88.6900	88.6900	-6.198%	1	137	-77.100%
2025-09-30	94.5500	94.5500	94.5500	94.5500	-6.801%	1	137	-78.519%
2025-09-29	101.4500	101.4500	101.4500	101.4500	-16.344%	1	136	-79.980%
2025-09-19	121.2700	121.2700	121.2700	121.2700	-1.638%	1	136	-83.252%
2025-09-17	123.2900	123.2900	123.2900	123.2900	+14.688%	1	135	-83.527%
2025-09-12	107.5000	107.5000	107.5000	107.5000	+12.448%	3	135	-81.107%
2025-09-03	95.6000	95.6000	95.6000	95.6000	+0.210%	1	135	-78.755%
2025-09-02	93.7500	95.4000	93.7500	95.4000	-4.705%	2	135	-78.711%
2025-08-29	99.6900	100.1100	99.3900	100.1100	-1.321%	112	32	-79.712%
2025-08-21	101.4500	101.4500	101.4500	101.4500	-17.352%	1	32	-79.980%
2025-08-06	122.7500	122.7500	122.7500	122.7500	+0.996%	1	32	-83.454%
2025-08-05	121.5400	121.5400	121.5400	121.5400	+31.708%	1	32	-83.289%
2025-07-28	92.0700	92.2800	92.0700	92.2800	+5.103%	4	32	-77.991%
2025-07-18	87.3000	87.8500	87.2500	87.8000	-15.030%	12	32	-76.868%
2025-07-10	103.3300	103.3300	103.3300	103.3300	-5.367%	1	32	-80.345%
2025-07-09	109.1900	109.1900	109.1900	109.1900	+6.548%	1	32	-81.399%
2025-07-08	102.4800	102.4800	102.4800	102.4800	-2.130%	1	31	-80.181%
2025-07-03	104.7100	104.7100	104.7100	104.7100	+1.189%	1	30	-80.604%
2025-07-01	103.4800	103.4800	103.4800	103.4800	+7.680%	1	30	-80.373%
2025-06-13	96.1000	96.1000	96.1000	96.1000	+17.267%	2	30	-78.866%
2025-05-14	81.0000	81.9500	81.0000	81.9500	+0.924%	7	30	-75.217%
2025-05-13	81.2000	81.2000	81.2000	81.2000	+19.676%	15	31	-74.988%
2025-05-12	68.0000	68.0000	67.8000	67.8500	+67.118%	44	41	-70.066%
2025-04-29	40.5400	40.6000	40.5400	40.6000	-1.408%	4	31	-49.975%
2025-04-11	41.1800	41.1800	41.1800	41.1800	+16.624%	30	27	-50.680%
2025-04-04	35.3100	35.3100	35.3100	35.3100	-48.339%	6	19	-42.481%
2025-03-27	68.8500	68.8500	68.3000	68.3500	-3.597%	12	16	-70.285%
2025-03-24	70.8500	71.1500	70.8000	70.9000	+10.436%	22	11	-71.354%
2025-03-21	63.6500	64.3000	63.6500	64.2000	+5.679%	28	11	-68.364%
2025-03-20	65.5000	65.5000	60.6500	60.7500	-10.345%	45	10	-66.568%
2025-03-10	70.5500	70.5500	67.7600	67.7600	-41.937%	3	10	-70.027%
2025-02-19	116.7000	116.7000	116.7000	116.7000	-0.461%	1	12	-82.596%
2025-02-03	117.2400	117.2400	117.2400	117.2400	+4.679%	1	11	-82.677%
2025-01-30	112.1000	112.1000	112.0000	112.0000	+10.902%	2	10	-81.866%
2025-01-28	100.9900	100.9900	100.9900	100.9900	+29.891%	1	10	-79.889%
2025-01-16	77.7000	77.7500	77.7000	77.7500	+25.000%	2	10	-73.878%
2024-11-29	62.8000	62.8000	62.2000	62.2000	-20.318%	36	9	-67.347%
2024-10-30	77.9000	78.0600	77.8000	78.0600	+12.026%	4	3	-73.982%
2024-10-28	69.6800	69.6800	69.6800	69.6800	-7.709%	1	3	-70.852%
2024-10-15	75.5000	75.5000	75.5000	75.5000	+12.687%	1	3	-73.099%
2024-09-25	67.0000	67.0000	67.0000	67.0000	0.000%	2	2	-69.687%