Dark

META20261218C815
META Dec 18 2026 815.00 Call (META261218C00815000)
option OPRA

EOD

Sep 17, 2026

17.15-2.112%(-0.37)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.0500	18.0500	17.1500	17.1500	-2.112%	28	2,157	0.000%
2026-09-16	17.4100	17.5200	17.4100	17.5200	+25.143%	3	2,157	-2.112%
2026-09-14	14.0000	14.0000	14.0000	14.0000	-3.978%	15	2,157	+22.500%
2026-09-11	14.5800	14.5800	14.5800	14.5800	+0.344%	1	2,157	+17.627%
2026-09-10	15.2000	15.2000	14.5300	14.5300	-5.955%	2	2,157	+18.032%
2026-09-09	15.3000	17.4500	15.3000	15.4500	+77.179%	37	2,157	+11.003%
2026-09-03	9.3500	9.3500	7.8000	8.7200	+42.951%	16	2,140	+96.674%
2026-09-02	6.2500	7.0000	6.1000	6.1000	+43.529%	10	2,130	+181.148%
2026-09-01	4.2500	4.2500	4.2500	4.2500	-8.602%	15	2,132	+303.529%
2026-08-31	4.6500	4.6500	4.6500	4.6500	-17.407%	5	2,134	+268.817%
2026-08-28	5.7600	6.7400	5.5200	5.6300	+6.226%	55	2,139	+204.618%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-24.286%	3	2,141	+223.585%
2026-08-26	6.9200	7.0000	6.9200	7.0000	+28.440%	11	2,139	+145.000%
2026-08-25	5.3200	5.4500	5.1600	5.4500	+17.965%	81	2,134	+214.679%
2026-08-21	4.8000	4.8000	4.5200	4.6200	+1.762%	95	2,130	+271.212%
2026-08-20	4.4600	4.6000	4.2300	4.5400	-9.018%	175	2,122	+277.753%
2026-08-19	4.4200	5.0000	4.4200	4.9900	+12.135%	39	2,117	+243.687%
2026-08-18	4.5000	4.8500	4.4000	4.4500	-21.239%	13	2,121	+285.393%
2026-08-17	5.6500	5.6500	5.6500	5.6500	-29.198%	1	2,117	+203.540%
2026-08-14	7.8900	7.9800	7.8800	7.9800	+2.308%	12	2,117	+114.912%
2026-08-13	8.3000	8.5000	7.8000	7.8000	-32.759%	7	2,119	+119.872%
2026-08-11	11.5500	11.6000	11.4900	11.6000	+21.466%	98	2,118	+47.845%
2026-08-05	11.2500	11.2500	9.5500	9.5500	-12.785%	6	2,114	+79.581%
2026-08-04	10.9500	10.9500	10.9500	10.9500	-2.232%	1	2,114	+56.621%
2026-08-03	11.2000	11.2000	11.2000	11.2000	+87.605%	4	2,113	+53.125%
2026-07-31	6.2500	6.2500	5.9700	5.9700	+15.698%	2	2,109	+187.270%
2026-07-30	4.7700	5.4500	4.7700	5.1600	-57.000%	1,988	2,109	+232.364%
2026-07-29	12.2500	12.3000	12.0000	12.0000	-14.591%	5	167	+42.917%
2026-07-27	16.6000	16.6000	14.0500	14.0500	-16.864%	110	166	+22.064%
2026-07-24	16.8000	16.9000	16.8000	16.9000	-1.744%	4	158	+1.479%
2026-07-23	17.2000	17.2000	17.2000	17.2000	-24.062%	2	159	-0.291%
2026-07-22	24.2000	24.2000	22.6500	22.6500	-21.135%	6	159	-24.283%
2026-07-21	29.9500	29.9500	28.7200	28.7200	-7.444%	3	162	-40.286%
2026-07-20	31.0300	31.0300	31.0300	31.0300	-1.241%	1	162	-44.731%
2026-07-17	27.3600	32.0600	27.3600	31.4200	-18.601%	3	163	-45.417%
2026-07-16	40.8100	40.8100	38.6000	38.6000	-13.685%	42	162	-55.570%
2026-07-15	38.2500	45.0300	38.2500	44.7200	+25.442%	18	161	-61.650%
2026-07-14	37.0400	37.0400	35.6500	35.6500	+0.593%	2	152	-51.893%
2026-07-13	37.8300	37.8300	35.4400	35.4400	-6.020%	6	152	-51.608%
2026-07-10	40.0000	42.8900	37.7100	37.7100	+116.103%	11	148	-54.521%
2026-07-08	17.4500	17.4500	17.4500	17.4500	+25.540%	7	146	-1.719%
2026-07-02	14.3500	14.4000	13.9000	13.9000	-33.173%	23	154	+23.381%
2026-07-01	18.1000	20.8000	18.1000	20.8000	+124.138%	19	154	-17.548%
2026-06-30	9.2800	9.2800	9.2800	9.2800	+2.769%	1	162	+84.806%
2026-06-26	9.3000	9.3000	9.0000	9.0300	-0.111%	75	161	+89.922%
2026-06-25	9.0400	9.0400	9.0400	9.0400	-15.514%	5	141	+89.712%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-21.324%	1	136	+60.280%
2026-06-18	13.6000	13.6000	13.6000	13.6000	-6.849%	5	131	+26.103%
2026-06-17	14.6000	14.6000	14.6000	14.6000	+28.070%	1	131	+17.466%
2026-06-11	11.4000	11.4000	11.4000	11.4000	-31.532%	1	131	+50.439%
2026-06-09	17.1000	17.1500	16.6500	16.6500	-3.478%	5	132	+3.003%
2026-06-05	20.9600	21.3500	17.2500	17.2500	-25.098%	8	130	-0.580%
2026-06-04	27.4000	27.4000	23.0000	23.0300	+1.454%	15	130	-25.532%
2026-06-03	22.9000	22.9000	22.6500	22.7000	+9.135%	3	129	-24.449%
2026-06-02	21.2700	21.2700	20.0000	20.8000	-4.280%	5	127	-17.548%
2026-06-01	21.7000	21.7300	21.7000	21.7300	-7.532%	10	126	-21.077%
2026-05-28	25.2000	25.4500	23.5000	23.5000	+36.628%	6	116	-27.021%
2026-05-20	17.2000	17.2000	17.0300	17.2000	+0.116%	17	111	-0.291%
2026-05-11	16.3500	17.1800	16.3500	17.1800	-21.048%	2	108	-0.175%
2026-05-07	21.7600	21.7600	21.7600	21.7600	+9.899%	1	109	-21.186%
2026-05-06	20.0000	20.0000	19.8000	19.8000	+12.821%	2	109	-13.384%
2026-05-05	17.0500	17.5500	17.0500	17.5500	-21.652%	2	108	-2.279%
2026-04-30	19.5200	22.4000	19.5200	22.4000	-36.901%	7	108	-23.438%
2026-04-23	38.4200	38.4200	35.4000	35.5000	-10.195%	3	103	-51.690%
2026-04-20	39.5300	39.5300	39.5300	39.5300	-9.501%	1	103	-56.615%
2026-04-17	43.9800	43.9800	43.6800	43.6800	+6.537%	43	102	-60.737%
2026-04-16	41.0000	41.0000	41.0000	41.0000	+32.003%	1	100	-58.171%
2026-04-14	31.0600	31.0600	31.0600	31.0600	+15.809%	1	101	-44.784%
2026-04-10	29.3400	29.3400	26.8200	26.8200	-5.663%	11	111	-36.055%
2026-04-09	28.5200	28.5200	28.4300	28.4300	+96.747%	2	111	-39.676%
2026-04-02	14.4500	14.4500	14.4500	14.4500	+2.994%	1	111	+18.685%
2026-03-31	14.0500	14.0500	13.7500	14.0300	+37.549%	8	111	+22.238%
2026-03-27	10.2000	10.2000	10.2000	10.2000	-21.839%	1	106	+68.137%
2026-03-26	13.0500	13.0500	13.0500	13.0500	-34.422%	1	107	+31.418%
2026-03-25	19.9000	19.9000	19.9000	19.9000	-9.049%	1	107	-13.819%
2026-03-23	22.0500	22.0500	21.8800	21.8800	+8.156%	5	107	-21.618%
2026-03-20	20.2300	20.2300	20.2300	20.2300	-22.490%	1	108	-15.225%
2026-03-17	26.2000	26.2000	26.1000	26.1000	-9.312%	14	109	-34.291%
2026-03-16	28.7300	28.7800	28.7300	28.7800	+14.116%	5	97	-40.410%
2026-03-13	26.6700	26.6700	25.2200	25.2200	-25.163%	2	92	-31.998%
2026-03-12	33.7000	33.7000	33.7000	33.7000	-1.404%	1	90	-49.110%
2026-03-09	32.3400	34.1800	31.9000	34.1800	-8.878%	5	91	-49.824%
2026-02-26	38.6000	38.6000	37.5100	37.5100	+6.866%	4	92	-54.279%
2026-02-23	37.7500	37.7500	35.1000	35.1000	-12.817%	7	94	-51.140%
2026-02-20	40.2600	40.2600	40.2600	40.2600	+8.605%	1	91	-57.402%
2026-02-19	37.0700	37.0700	37.0700	37.0700	+5.133%	1	91	-53.736%
2026-02-17	35.2600	35.2600	35.2600	35.2600	-22.471%	6	91	-51.361%
2026-02-11	45.4800	45.4800	45.4800	45.4800	-1.558%	1	88	-62.291%
2026-02-10	46.6500	47.0000	46.2000	46.2000	-9.180%	3	89	-62.879%
2026-02-09	50.8700	50.8700	50.8700	50.8700	+0.039%	1	86	-66.287%
2026-02-05	51.1900	51.1900	50.8000	50.8500	-5.746%	14	87	-66.273%
2026-02-03	53.9500	53.9500	53.9500	53.9500	-16.615%	1	76	-68.211%
2026-01-30	65.5800	65.5800	64.7000	64.7000	-10.450%	33	76	-73.493%
2026-01-29	72.0000	72.2500	71.9100	72.2500	+37.097%	3	60	-76.263%
2026-01-28	52.7000	52.7000	52.7000	52.7000	-1.126%	1	62	-67.457%
2026-01-27	53.2300	53.3000	53.2300	53.3000	+19.507%	2	62	-67.824%
2026-01-22	44.6800	44.6800	44.6000	44.6000	+50.017%	3	62	-61.547%
2026-01-20	30.2500	30.2500	29.7300	29.7300	-11.702%	18	60	-42.314%
2026-01-14	33.6700	33.6700	33.6700	33.6700	-17.778%	17	45	-49.064%
2026-01-12	40.9500	40.9500	40.9500	40.9500	-3.873%	1	58	-58.120%
2026-01-09	42.6000	42.6000	42.6000	42.6000	-11.526%	1	58	-59.742%
2026-01-05	48.1500	48.1500	48.1500	48.1500	+8.715%	1	57	-64.382%
2026-01-02	47.0700	47.0700	44.2900	44.2900	-12.297%	2	57	-61.278%
2025-12-26	50.5000	50.5000	50.5000	50.5000	-0.296%	1	57	-66.040%
2025-12-12	50.4500	50.6500	50.4500	50.6500	-16.817%	2	57	-66.140%
2025-12-05	60.8900	60.8900	60.8900	60.8900	+1.908%	10	57	-71.834%
2025-12-04	61.0500	61.0500	59.7500	59.7500	+16.019%	5	52	-71.297%
2025-12-01	51.5000	51.5000	51.5000	51.5000	-0.962%	1	57	-66.699%
2025-11-28	52.0000	52.0000	52.0000	52.0000	+4.670%	2	56	-67.019%
2025-11-26	49.6800	49.6800	49.6800	49.6800	+17.308%	4	50	-65.479%
2025-11-24	40.9500	42.3500	40.9500	42.3500	+19.329%	2	50	-59.504%
2025-11-21	36.0500	36.0500	35.4900	35.4900	-6.850%	2	50	-51.677%
2025-11-20	37.5900	38.1000	36.8800	38.1000	+1.600%	3	49	-54.987%
2025-11-19	37.5000	37.5000	37.5000	37.5000	-19.441%	1	47	-54.267%
2025-11-12	46.5500	46.5500	46.5500	46.5500	-6.054%	1	48	-63.158%
2025-11-07	46.5500	49.5500	46.5500	49.5500	-21.845%	2	47	-65.388%
2025-10-31	64.7600	64.7600	63.4000	63.4000	-9.429%	3	46	-72.950%
2025-10-30	65.0000	70.0000	62.9500	70.0000	-15.295%	6	45	-75.500%
2025-10-16	82.6400	82.6400	82.6400	82.6400	-1.713%	1	43	-79.247%
2025-10-10	84.0800	84.0800	84.0800	84.0800	-5.740%	1	43	-79.603%
2025-10-09	89.2000	89.2000	89.2000	89.2000	+6.954%	2	43	-80.774%
2025-10-07	83.2000	83.4000	83.2000	83.4000	+8.523%	2	43	-79.436%
2025-10-06	76.8500	76.8500	76.8500	76.8500	-21.709%	1	43	-77.684%
2025-09-29	98.7500	98.7500	98.1600	98.1600	-8.858%	2	42	-82.529%
2025-09-23	107.7000	107.7000	107.7000	107.7000	-9.686%	1	41	-84.076%
2025-09-18	119.2500	119.2500	119.2500	119.2500	+29.944%	1	41	-85.618%
2025-09-03	91.7700	91.7700	91.7700	91.7700	+2.023%	1	41	-81.312%
2025-09-02	89.9500	89.9500	89.9500	89.9500	-7.601%	1	42	-80.934%
2025-08-21	97.3500	97.3500	97.3500	97.3500	-22.101%	1	41	-82.383%
2025-08-13	124.0000	124.9700	124.0000	124.9700	+2.721%	2	40	-86.277%
2025-08-12	121.6600	121.6600	121.6600	121.6600	+7.010%	1	40	-85.903%
2025-08-06	113.6900	113.6900	113.6900	113.6900	-3.210%	1	40	-84.915%
2025-08-05	115.8000	117.4600	115.8000	117.4600	-3.436%	2	39	-85.399%
2025-08-04	121.6400	121.6400	121.6400	121.6400	-0.123%	1	40	-85.901%
2025-07-31	119.5500	121.9900	119.5500	121.7900	+39.316%	4	40	-85.918%
2025-07-29	87.7700	87.7700	87.4200	87.4200	+0.622%	2	37	-80.382%
2025-07-28	88.5200	88.6800	86.8800	86.8800	+3.306%	6	38	-80.260%
2025-07-18	84.1000	84.1000	84.1000	84.1000	-25.838%	10	36	-79.608%
2025-06-30	113.4000	113.4000	113.4000	113.4000	+10.343%	1	36	-84.877%
2025-06-26	102.7700	102.7700	102.7700	102.7700	+4.707%	1	36	-83.312%
2025-06-24	98.0000	98.1500	98.0000	98.1500	+1.186%	2	35	-82.527%
2025-06-16	97.0000	97.0000	97.0000	97.0000	+8.623%	1	34	-82.320%
2025-06-13	89.9500	90.0000	88.5500	89.3000	+14.194%	30	35	-80.795%
2025-05-14	78.2000	78.2000	78.2000	78.2000	-0.064%	2	25	-78.069%
2025-05-13	74.2200	78.2500	74.2200	78.2500	+13.488%	21	25	-78.083%
2025-05-12	69.1500	69.1500	68.9500	68.9500	+64.558%	34	27	-75.127%
2025-04-09	41.9000	41.9000	41.9000	41.9000	-38.428%	1	5	-59.069%
2025-03-24	67.9500	68.0500	67.9500	68.0500	-45.647%	2	6	-74.798%
2025-02-13	125.2000	125.2000	125.2000	125.2000	-0.120%	1	5	-86.302%
2025-02-12	125.3500	125.3500	125.3500	125.3500	+14.842%	1	5	-86.318%
2025-01-28	109.1500	109.1500	109.1500	109.1500	+36.012%	2	4	-84.288%
2024-12-17	80.3000	80.3000	80.2500	80.2500	-8.755%	4	4	-78.629%
2024-12-11	87.9000	87.9500	87.9000	87.9500	+34.070%	2	3	-80.500%
2024-12-02	65.8000	65.8000	65.6000	65.6000	+6.355%	2	2	-73.857%
2024-10-23	61.6800	61.6800	61.6800	61.6800	-8.077%	1	1	-72.195%
2024-10-16	67.1000	67.1000	67.1000	67.1000	+9.283%	1	1	-74.441%
2024-09-19	61.6000	61.6000	61.4000	61.4000	+8.576%	2	1	-72.068%
2024-08-13	56.5000	56.5500	56.5000	56.5500	0.000%	2	1	-69.673%