Dark

META20261218C835
META Dec 18 2026 835.00 Call (META261218C00835000)
option OPRA

EOD

Sep 17, 2026

14.20-8.150%(-1.26)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.1500	14.3800	14.1500	14.2000	-8.150%	55	210	0.000%
2026-09-16	16.4500	16.4500	15.4600	15.4600	+12.436%	34	182	-8.150%
2026-09-15	14.0500	15.6300	13.7000	13.7500	+14.583%	7	178	+3.273%
2026-09-14	12.0000	12.0000	12.0000	12.0000	+9.091%	2	176	+18.333%
2026-09-11	14.4000	14.4000	11.0000	11.0000	-3.509%	23	176	+29.091%
2026-09-10	12.9900	14.0800	11.4000	11.4000	-13.962%	8	182	+24.561%
2026-09-09	12.5000	14.6700	11.7800	13.2500	+122.689%	10	188	+7.170%
2026-09-04	6.3700	6.3700	5.8000	5.9500	-12.500%	14	182	+138.655%
2026-09-03	7.7000	7.7000	6.5500	6.8000	+36.000%	58	182	+108.824%
2026-09-02	4.7900	5.1500	4.7900	5.0000	+11.857%	5	179	+184.000%
2026-09-01	4.3500	4.4700	4.3500	4.4700	-3.871%	52	185	+217.673%
2026-08-28	4.6500	4.6500	4.6500	4.6500	-16.964%	2	184	+205.376%
2026-08-26	5.6000	5.6000	5.6000	5.6000	+28.736%	1	184	+153.571%
2026-08-24	4.3000	4.3500	4.3000	4.3500	+11.825%	2	183	+226.437%
2026-08-21	3.9100	3.9700	3.8800	3.8900	+9.887%	60	182	+265.039%
2026-08-20	3.6300	3.6300	3.5400	3.5400	-14.699%	12	181	+301.130%
2026-08-19	4.0800	4.1700	4.0700	4.1500	+0.484%	30	179	+242.169%
2026-08-18	3.8000	4.1500	3.7700	4.1300	-17.068%	70	183	+243.826%
2026-08-17	5.0500	5.1000	4.9400	4.9800	-22.188%	31	182	+185.141%
2026-08-12	6.4000	6.4000	6.4000	6.4000	-20.000%	1	189	+121.875%
2026-08-10	8.0000	8.0000	8.0000	8.0000	+45.455%	1	189	+77.500%
2026-07-31	5.2600	5.5000	5.0500	5.5000	+15.789%	52	188	+158.182%
2026-07-30	4.7500	4.7500	4.7500	4.7500	-60.384%	1	198	+198.947%
2026-07-27	11.9900	11.9900	11.9900	11.9900	-43.443%	1	198	+18.432%
2026-07-22	21.0500	21.2000	20.8500	21.2000	-13.646%	6	198	-33.019%
2026-07-21	24.5500	24.5500	24.5500	24.5500	-8.052%	3	199	-42.159%
2026-07-20	25.8500	27.6500	25.8500	26.7000	-12.602%	9	196	-46.816%
2026-07-17	24.3500	30.5500	24.3500	30.5500	-21.059%	3	201	-53.519%
2026-07-15	40.1000	40.1000	37.8900	38.7000	+18.675%	7	201	-63.307%
2026-07-13	32.6100	32.6100	32.6100	32.6100	-13.730%	1	196	-56.455%
2026-07-10	37.0100	37.8000	37.0100	37.8000	+146.254%	2	196	-62.434%
2026-07-08	15.3000	15.3500	15.3000	15.3500	+19.455%	3	195	-7.492%
2026-07-06	12.2500	12.8500	12.2500	12.8500	+7.083%	2	197	+10.506%
2026-07-02	12.5500	12.5500	12.0000	12.0000	-38.650%	4	197	+18.333%
2026-07-01	19.5600	19.5600	19.5600	19.5600	+113.304%	3	197	-27.403%
2026-06-24	9.1700	9.1700	9.1700	9.1700	-7.839%	1	197	+54.853%
2026-06-23	9.9500	9.9500	9.9500	9.9500	+1.015%	1	197	+42.714%
2026-06-22	9.8500	9.8500	9.8500	9.8500	-1.990%	1	198	+44.162%
2026-06-11	10.0500	10.0500	10.0500	10.0500	-17.284%	1	197	+41.294%
2026-06-10	12.1500	12.1500	12.1500	12.1500	-11.314%	1	197	+16.872%
2026-06-09	13.6800	13.7000	13.4000	13.7000	-1.792%	4	198	+3.650%
2026-06-08	13.5900	14.5400	13.5900	13.9500	-5.743%	3	195	+1.792%
2026-06-05	14.8000	14.8000	14.8000	14.8000	-35.986%	1	195	-4.054%
2026-06-04	24.0500	24.3500	23.1000	23.1200	+12.780%	9	194	-38.581%
2026-06-03	20.4500	20.5000	20.4500	20.5000	+8.179%	2	190	-30.732%
2026-06-02	18.9500	18.9500	18.9500	18.9500	-4.341%	1	190	-25.066%
2026-05-29	19.8000	19.8100	19.8000	19.8100	-12.539%	2	189	-28.319%
2026-05-28	22.7000	22.7000	22.6500	22.6500	+60.071%	2	190	-37.307%
2026-05-21	14.1500	14.1500	14.1500	14.1500	-9.585%	1	188	+0.353%
2026-05-13	15.6500	15.6500	15.6500	15.6500	+13.818%	1	188	-9.265%
2026-05-12	13.7500	13.7500	13.7500	13.7500	-14.596%	9	190	+3.273%
2026-05-08	16.1000	16.1000	16.1000	16.1000	-8.782%	1	190	-11.801%
2026-05-07	18.7700	18.7700	17.6500	17.6500	+3.824%	7	191	-19.547%
2026-05-06	17.1300	17.1300	17.0000	17.0000	+10.390%	8	195	-16.471%
2026-05-05	15.4000	15.4000	15.4000	15.4000	-8.497%	5	195	-7.792%
2026-05-04	16.7000	16.8300	16.7000	16.8300	-9.027%	2	200	-15.627%
2026-05-01	18.0500	18.5000	18.0500	18.5000	-5.371%	2	201	-23.243%
2026-04-30	17.8600	19.5500	17.3000	19.5500	-44.143%	9	201	-27.366%
2026-04-28	34.3100	35.0000	34.3100	35.0000	-2.778%	2	203	-59.429%
2026-04-24	36.0000	36.0000	36.0000	36.0000	+7.688%	1	201	-60.556%
2026-04-23	33.4300	33.4300	33.4300	33.4300	-7.652%	54	201	-57.523%
2026-04-22	36.2000	36.2000	36.2000	36.2000	+2.841%	1	156	-60.773%
2026-04-21	35.2000	35.2000	35.2000	35.2000	-14.063%	2	155	-59.659%
2026-04-17	40.2300	40.9600	38.5900	40.9600	+12.373%	12	155	-65.332%
2026-04-16	36.4500	36.4500	36.4500	36.4500	+8.806%	1	150	-61.043%
2026-04-14	33.5000	33.5000	33.5000	33.5000	+34.809%	1	150	-57.612%
2026-04-10	24.8500	24.8500	24.8500	24.8500	-0.600%	1	152	-42.857%
2026-04-09	26.0000	26.0000	25.0000	25.0000	+2.459%	6	152	-43.200%
2026-04-08	16.6000	24.4000	15.1600	24.4000	+95.984%	11	156	-41.803%
2026-04-07	12.4500	12.4500	12.4500	12.4500	-6.602%	11	150	+14.056%
2026-04-02	13.2800	13.3900	13.1700	13.3300	-14.715%	32	148	+6.527%
2026-04-01	15.6300	15.6300	15.6300	15.6300	+25.040%	15	148	-9.149%
2026-03-31	11.6900	12.5000	11.6900	12.5000	+24.750%	2	136	+13.600%
2026-03-30	10.0200	10.0200	10.0200	10.0200	-40.920%	2	135	+41.717%
2026-03-25	17.2600	17.5500	16.9600	16.9600	-10.501%	47	137	-16.274%
2026-03-19	18.9500	18.9500	18.9500	18.9500	-42.836%	10	134	-25.066%
2026-02-26	33.4800	33.4800	33.1000	33.1500	+0.272%	3	125	-57.164%
2026-02-19	32.7500	33.0800	32.7500	33.0600	+6.234%	6	125	-57.048%
2026-02-18	31.1200	31.1200	31.1200	31.1200	-3.862%	2	121	-54.370%
2026-02-17	32.3700	32.3700	32.3700	32.3700	-14.905%	1	119	-56.132%
2026-02-12	39.1000	39.2000	38.0400	38.0400	-3.818%	13	118	-62.671%
2026-02-09	39.5500	39.5500	39.5500	39.5500	-13.438%	10	111	-64.096%
2026-02-05	45.7000	45.7000	45.6900	45.6900	-9.614%	2	106	-68.921%
2026-02-03	50.5500	50.5500	50.5500	50.5500	-7.163%	2	106	-71.909%
2026-02-02	54.4500	54.5000	54.4500	54.4500	-8.256%	11	108	-73.921%
2026-01-30	59.3500	59.3500	59.3500	59.3500	-2.063%	5	107	-76.074%
2026-01-29	66.5000	66.5000	60.6000	60.6000	+24.691%	2	112	-76.568%
2026-01-27	48.4800	48.6000	48.4800	48.6000	+0.268%	18	113	-70.782%
2026-01-26	46.2500	48.4700	46.2500	48.4700	+19.384%	50	107	-70.704%
2026-01-22	40.3600	40.6000	40.3600	40.6000	+38.661%	3	121	-65.025%
2026-01-21	29.2700	29.2800	29.2700	29.2800	+10.075%	50	119	-51.503%
2026-01-20	26.5000	26.6000	26.5000	26.6000	-13.355%	2	76	-46.617%
2026-01-15	30.7000	30.7000	30.7000	30.7000	-19.634%	2	75	-53.746%
2026-01-12	39.5500	39.5500	38.2000	38.2000	-4.380%	3	77	-62.827%
2026-01-09	39.9500	39.9500	39.9500	39.9500	+4.856%	1	76	-64.456%
2026-01-08	37.2000	38.1000	37.2000	38.1000	-4.439%	2	75	-62.730%
2026-01-07	39.8700	39.8700	39.8700	39.8700	-9.959%	1	75	-64.384%
2025-12-29	44.3000	44.3000	44.2800	44.2800	-7.014%	3	75	-67.931%
2025-12-23	47.5000	47.6200	47.5000	47.6200	-15.717%	50	75	-70.181%
2025-12-08	56.5000	56.5000	56.5000	56.5000	-2.988%	1	76	-74.867%
2025-12-05	58.2400	58.2400	58.2400	58.2400	+22.148%	1	75	-75.618%
2025-12-03	47.6800	47.6800	47.6800	47.6800	+40.235%	1	75	-70.218%
2025-11-19	34.0000	34.0000	34.0000	34.0000	-2.299%	1	75	-58.235%
2025-11-18	34.8000	34.8000	34.8000	34.8000	-16.043%	1	74	-59.195%
2025-11-13	41.4000	41.4500	40.6200	41.4500	-2.927%	3	74	-65.742%
2025-11-12	42.7000	42.7000	42.7000	42.7000	-13.475%	1	73	-66.745%
2025-11-10	49.4000	49.4000	49.3500	49.3500	+7.634%	2	73	-71.226%
2025-11-07	44.3000	45.8500	44.3000	45.8500	-1.988%	5	73	-69.029%
2025-11-06	46.4000	47.3900	46.4000	46.7800	-10.640%	4	69	-69.645%
2025-11-04	52.3500	52.3500	52.3500	52.3500	-11.496%	2	70	-72.875%
2025-10-30	60.7200	60.7200	59.1500	59.1500	-25.363%	2	70	-75.993%
2025-10-13	79.2500	79.2500	79.2500	79.2500	-12.188%	1	70	-82.082%
2025-09-26	88.9500	90.2500	88.9500	90.2500	-2.168%	7	71	-84.266%
2025-09-11	92.2000	92.2500	92.2000	92.2500	+1.990%	2	64	-84.607%
2025-09-04	90.5000	90.5000	90.2500	90.4500	+5.851%	26	64	-84.301%
2025-09-03	85.4500	85.4500	85.4500	85.4500	+1.184%	1	65	-83.382%
2025-09-02	82.2000	84.4500	82.2000	84.4500	-6.271%	4	65	-83.185%
2025-08-21	90.1000	90.1000	90.1000	90.1000	-0.804%	1	65	-84.240%
2025-08-20	90.8300	90.8300	90.8300	90.8300	-24.308%	1	65	-84.366%
2025-08-12	120.0000	120.0000	120.0000	120.0000	+5.587%	1	64	-88.167%
2025-07-31	113.5500	114.9800	113.5500	113.6500	+40.274%	4	64	-87.505%
2025-07-29	81.0200	81.0200	81.0200	81.0200	+0.909%	1	63	-82.473%
2025-07-28	81.5600	81.5600	80.2900	80.2900	+1.697%	3	62	-82.314%
2025-07-17	79.1000	79.1000	78.9500	78.9500	-20.172%	2	61	-82.014%
2025-07-01	98.9000	98.9000	98.9000	98.9000	+3.571%	13	60	-85.642%
2025-06-26	92.7100	95.4900	92.7100	95.4900	+4.201%	2	65	-85.129%
2025-06-16	91.6400	91.6400	91.6400	91.6400	+6.682%	4	64	-84.505%
2025-06-12	85.9000	85.9000	85.9000	85.9000	-3.915%	4	64	-83.469%
2025-06-11	89.4000	89.4000	89.4000	89.4000	-0.942%	1	62	-84.116%
2025-06-10	90.2500	90.2500	90.2500	90.2500	+0.278%	1	61	-84.266%
2025-06-06	90.0000	90.0000	90.0000	90.0000	+19.522%	2	60	-84.222%
2025-06-02	71.3200	75.3000	71.3200	75.3000	+12.573%	10	61	-81.142%
2025-05-29	66.8900	66.8900	66.8900	66.8900	+2.044%	1	61	-78.771%
2025-05-21	65.5500	65.5500	65.5500	65.5500	-7.481%	1	61	-78.337%
2025-05-15	70.8500	70.8500	70.8500	70.8500	+1.214%	2	61	-79.958%
2025-05-13	70.0000	70.0000	70.0000	70.0000	+35.528%	1	60	-79.714%
2025-05-09	51.6500	51.6500	51.6500	51.6500	+62.370%	4	60	-72.507%
2025-04-30	31.8100	31.8100	31.8100	31.8100	-0.780%	1	62	-55.360%
2025-04-25	32.0600	32.0600	32.0600	32.0600	+2.921%	4	61	-55.708%
2025-04-15	31.1500	31.1500	31.1500	31.1500	-43.260%	1	61	-54.414%
2025-03-20	54.7500	54.9000	54.7500	54.9000	+4.571%	2	61	-74.135%
2025-03-18	52.5000	52.5000	52.5000	52.5000	-12.412%	1	61	-72.952%
2025-03-10	60.0500	60.0500	59.9300	59.9400	-38.142%	46	61	-76.310%
2025-02-21	96.9000	96.9000	96.9000	96.9000	-10.856%	2	63	-85.346%
2025-02-04	108.8500	108.8500	108.7000	108.7000	+6.360%	2	63	-86.937%
2025-01-30	102.3000	102.3000	102.2000	102.2000	+45.067%	2	59	-86.106%
2025-01-17	70.4500	70.4500	70.4500	70.4500	+26.481%	4	59	-79.844%
2024-11-29	55.9000	55.9000	55.7000	55.7000	-15.401%	4	59	-74.506%
2024-10-15	65.8400	65.8400	65.6000	65.8400	-0.873%	84	58	-78.433%
2024-10-03	66.4500	66.4500	66.4200	66.4200	+10.700%	6	13	-78.621%
2024-09-23	60.0000	60.0000	60.0000	60.0000	+1.695%	10	10	-76.333%
2024-09-20	59.0000	59.0000	59.0000	59.0000	0.000%	20	10	-75.932%