Dark

META20261218C840
META Dec 18 2026 840.00 Call (META261218C00840000)
option OPRA

EOD

Sep 17, 2026

14.60-3.630%(-0.55)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.1200	14.6000	13.5500	14.6000	-3.630%	49	1,049	0.000%
2026-09-16	15.6000	15.6000	14.0000	15.1500	+25.831%	18	1,018	-3.630%
2026-09-14	10.8300	12.0400	10.8300	12.0400	+11.481%	2	1,003	+21.262%
2026-09-11	11.9000	11.9000	10.3500	10.8000	-2.790%	35	1,002	+35.185%
2026-09-10	13.1500	13.1500	10.9000	11.1100	-12.863%	38	995	+31.413%
2026-09-09	10.7700	14.0000	10.7700	12.7500	+97.674%	19	997	+14.510%
2026-09-03	7.0000	7.5000	6.2500	6.4500	+34.375%	51	990	+126.357%
2026-09-02	4.9700	4.9700	4.6500	4.8000	+17.073%	8	993	+204.167%
2026-09-01	3.4600	4.1500	3.3600	4.1000	-7.865%	56	993	+256.098%
2026-08-28	5.3500	5.3500	4.4500	4.4500	+4.706%	4	984	+228.090%
2026-08-27	5.0100	5.0100	4.2500	4.2500	-33.071%	5	985	+243.529%
2026-08-26	6.3500	6.3500	6.3500	6.3500	+47.332%	10	985	+129.921%
2026-08-25	4.3100	4.3500	4.2700	4.3100	+9.114%	61	979	+238.747%
2026-08-24	3.8200	3.9500	3.8000	3.9500	+5.898%	32	979	+269.620%
2026-08-21	3.7500	3.7900	3.6900	3.7300	+5.367%	50	978	+291.421%
2026-08-20	3.5300	3.6100	3.5200	3.5400	-10.831%	50	981	+312.429%
2026-08-19	3.8600	3.9700	3.8600	3.9700	+2.584%	30	985	+267.758%
2026-08-18	3.9000	3.9900	3.8700	3.8700	-14.945%	51	980	+277.261%
2026-08-17	4.9500	4.9500	4.5500	4.5500	-25.410%	51	984	+220.879%
2026-08-12	6.1000	6.1000	6.1000	6.1000	-28.655%	1	1,007	+139.344%
2026-08-11	8.6000	8.6000	8.5500	8.5500	+3.012%	2	1,006	+70.760%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-10.270%	1	1,007	+75.904%
2026-08-05	9.2500	9.2500	9.2500	9.2500	+20.130%	1	1,007	+57.838%
2026-08-04	7.7500	7.9000	7.6900	7.7000	+44.737%	4	1,007	+89.610%
2026-07-31	5.3200	5.3200	5.3200	5.3200	+16.923%	50	1,007	+174.436%
2026-07-30	4.5600	4.5600	4.4000	4.5500	-58.972%	20	958	+220.879%
2026-07-29	10.0000	11.0900	9.7500	11.0900	-10.565%	5	967	+31.650%
2026-07-27	12.9100	14.0000	12.4000	12.4000	-19.428%	153	968	+17.742%
2026-07-23	15.3900	15.3900	15.3900	15.3900	-36.141%	1	1,118	-5.133%
2026-07-21	24.1000	24.1000	24.1000	24.1000	-6.662%	3	1,119	-39.419%
2026-07-20	26.8000	26.8000	25.8200	25.8200	-8.505%	2	1,116	-43.455%
2026-07-17	24.3500	29.5400	23.2000	28.2200	-22.770%	583	1,117	-48.264%
2026-07-15	33.5800	38.5500	33.5800	36.5400	+17.115%	31	760	-60.044%
2026-07-14	31.6000	31.6000	30.4200	31.2000	+1.563%	4	755	-53.205%
2026-07-13	32.2500	32.2500	30.7200	30.7200	-9.674%	4	756	-52.474%
2026-07-10	32.9600	36.7200	32.9600	34.0100	+92.147%	17	752	-57.071%
2026-07-09	17.1800	17.7000	17.1800	17.7000	+22.917%	2	750	-17.514%
2026-07-08	14.8500	14.8500	14.2500	14.4000	+22.553%	6	750	+1.389%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+35.995%	1	753	+24.255%
2026-06-29	8.6400	8.6400	8.6400	8.6400	+7.329%	10	753	+68.981%
2026-06-26	8.0500	8.0500	8.0500	8.0500	-5.294%	2	748	+81.366%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-9.091%	1	748	+71.765%
2026-06-22	9.3500	9.3500	9.3500	9.3500	-19.742%	1	748	+56.150%
2026-06-18	11.6500	11.6500	11.6500	11.6500	-17.434%	1	747	+25.322%
2026-06-16	14.3400	14.3400	14.1100	14.1100	+34.381%	2	747	+3.473%
2026-06-11	9.8500	10.5000	9.8500	10.5000	-12.500%	3	747	+39.048%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-46.333%	1	746	+21.667%
2026-06-04	22.4500	22.4500	22.3600	22.3600	+12.362%	5	745	-34.705%
2026-06-03	19.9000	19.9000	19.9000	19.9000	+8.152%	1	747	-26.633%
2026-06-02	18.0500	18.4000	18.0500	18.4000	+1.099%	3	747	-20.652%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-0.817%	1	747	-19.780%
2026-05-29	19.1500	19.2200	18.3000	18.3500	+5.825%	17	747	-20.436%
2026-05-27	17.3400	17.3400	17.3400	17.3400	+19.175%	2	744	-15.802%
2026-05-19	14.5500	14.5500	14.5500	14.5500	-15.456%	1	743	+0.344%
2026-05-13	14.6000	17.2100	14.6000	17.2100	+25.164%	4	742	-15.166%
2026-05-12	13.7500	13.7500	13.7500	13.7500	+0.880%	2	744	+6.182%
2026-05-11	13.6000	14.3700	13.6000	13.6300	-9.854%	6	744	+7.117%
2026-05-08	15.1300	15.1300	15.1200	15.1200	-10.000%	150	743	-3.439%
2026-05-07	18.2400	18.2400	16.8000	16.8000	+2.439%	3	614	-13.095%
2026-05-06	16.4000	16.4000	16.4000	16.4000	+15.331%	2	613	-10.976%
2026-05-05	14.2200	14.2200	14.2200	14.2200	-20.912%	1	613	+2.672%
2026-05-01	18.0500	18.0500	16.8000	17.9800	-4.868%	3	613	-18.799%
2026-04-30	17.3500	18.9000	17.3500	18.9000	-43.616%	7	613	-22.751%
2026-04-29	33.4000	34.5000	33.4000	33.5200	-0.828%	4	608	-56.444%
2026-04-28	33.8700	33.8700	33.8000	33.8000	-7.827%	3	608	-56.805%
2026-04-27	36.6700	36.6700	36.6700	36.6700	+4.058%	2	608	-60.185%
2026-04-24	35.6700	36.0500	35.2400	35.2400	+15.163%	317	606	-58.570%
2026-04-23	30.6000	30.6000	30.6000	30.6000	-12.195%	2	296	-52.288%
2026-04-22	34.8500	34.8500	34.8500	34.8500	+5.766%	5	296	-58.106%
2026-04-21	32.9500	32.9500	32.9500	32.9500	-3.570%	1	295	-55.690%
2026-04-20	34.1700	34.1700	34.1700	34.1700	-9.219%	1	295	-57.272%
2026-04-17	39.0000	39.0000	37.6400	37.6400	+8.037%	3	295	-61.211%
2026-04-16	35.3000	35.3000	34.8400	34.8400	+9.456%	4	295	-58.094%
2026-04-14	30.0700	32.8000	30.0700	31.8300	+45.542%	14	295	-54.131%
2026-04-10	22.8000	22.8000	21.8700	21.8700	-4.913%	3	293	-33.242%
2026-04-08	18.1000	23.7500	18.1000	23.0000	+61.744%	7	293	-36.522%
2026-04-01	15.9700	16.0000	14.0900	14.2200	+9.807%	100	292	+2.672%
2026-03-31	11.2700	13.0000	11.2700	12.9500	+48.000%	22	289	+12.741%
2026-03-30	8.7500	8.7500	8.7500	8.7500	-9.044%	5	290	+66.857%
2026-03-27	9.6200	9.6200	9.6200	9.6200	-14.413%	1	290	+51.767%
2026-03-26	11.3900	11.3900	11.1800	11.2400	-32.573%	44	291	+29.893%
2026-03-25	16.6700	16.6700	16.6700	16.6700	+3.092%	1	291	-12.418%
2026-03-24	16.1700	16.1700	16.1700	16.1700	-5.161%	2	291	-9.709%
2026-03-20	16.8900	17.2500	16.8900	17.0500	-7.186%	72	293	-14.370%
2026-03-19	19.8000	19.8000	18.3700	18.3700	-13.796%	2	292	-20.523%
2026-03-17	21.7000	21.7000	21.2300	21.3100	-8.423%	11	292	-31.488%
2026-03-16	24.7000	24.7000	23.2700	23.2700	+3.285%	24	294	-37.258%
2026-03-13	24.3000	24.3000	22.5300	22.5300	-18.869%	2	295	-35.198%
2026-03-12	27.7700	27.7700	27.7700	27.7700	+5.750%	12	294	-47.425%
2026-03-09	26.2800	26.2800	26.2600	26.2600	-29.027%	2	292	-44.402%
2026-03-04	34.9500	37.0500	34.9500	37.0000	+13.846%	14	297	-60.541%
2026-03-03	32.0600	32.5000	32.0600	32.5000	+0.154%	4	289	-55.077%
2026-03-02	32.6500	32.6500	32.3500	32.4500	-2.406%	37	289	-55.008%
2026-02-26	33.2500	33.2500	33.2500	33.2500	+9.627%	1	290	-56.090%
2026-02-24	29.9100	30.3300	29.9100	30.3300	+0.264%	2	289	-51.863%
2026-02-23	30.2500	30.2500	30.2500	30.2500	-18.243%	1	288	-51.736%
2026-02-20	37.0000	37.0000	37.0000	37.0000	+17.386%	1	287	-60.541%
2026-02-17	31.5200	31.5200	31.5200	31.5200	-7.620%	1	287	-53.680%
2026-02-13	34.1200	34.1200	34.1200	34.1200	-5.615%	22	285	-57.210%
2026-02-12	34.0800	36.2500	34.0800	36.1500	-2.324%	26	285	-59.613%
2026-02-09	37.0100	37.0100	37.0100	37.0100	+8.058%	1	279	-60.551%
2026-02-06	34.2500	34.2500	34.2500	34.2500	-15.223%	10	279	-57.372%
2026-02-05	37.3000	40.4000	37.3000	40.4000	-5.981%	5	287	-63.861%
2026-02-04	43.8500	43.8500	42.9700	42.9700	-12.981%	21	288	-66.023%
2026-02-03	49.9500	50.0500	49.3800	49.3800	-7.006%	14	288	-70.433%
2026-02-02	52.7500	53.1000	52.7500	53.1000	-21.751%	14	281	-72.505%
2026-01-29	61.6600	68.1500	61.6600	67.8600	+43.316%	14	280	-78.485%
2026-01-26	45.1500	47.3500	45.1500	47.3500	+6.095%	50	280	-69.166%
2026-01-23	44.6300	44.6300	44.6300	44.6300	+13.389%	5	295	-67.287%
2026-01-22	37.4000	39.3600	37.4000	39.3600	+38.202%	5	295	-62.907%
2026-01-21	28.4600	28.4800	28.4600	28.4800	+11.686%	50	296	-48.736%
2026-01-20	26.0000	26.0000	25.5000	25.5000	-32.000%	3	249	-42.745%
2026-01-12	37.5000	37.5000	37.5000	37.5000	-3.475%	1	249	-61.067%
2026-01-09	38.8000	38.8500	38.8000	38.8500	+5.513%	3	250	-62.420%
2026-01-08	36.1100	37.0000	36.1100	36.8200	-8.567%	21	248	-60.348%
2026-01-07	39.8500	40.2700	39.8500	40.2700	-5.068%	3	257	-63.745%
2026-01-05	39.4000	42.4200	39.4000	42.4200	+5.786%	5	252	-65.582%
2026-01-02	40.1000	40.1000	40.1000	40.1000	-5.869%	2	252	-63.591%
2025-12-31	42.9500	42.9500	42.6000	42.6000	-7.291%	9	257	-65.728%
2025-12-30	45.9500	45.9500	45.9500	45.9500	+3.375%	1	257	-68.226%
2025-12-26	44.4500	44.4500	44.4500	44.4500	-4.120%	4	257	-67.154%
2025-12-23	45.7600	46.3700	45.7600	46.3600	-1.320%	81	253	-68.507%
2025-12-19	46.9800	46.9800	46.9800	46.9800	+4.983%	3	254	-68.923%
2025-12-15	44.7500	44.7500	44.7500	44.7500	-2.717%	1	254	-67.374%
2025-12-11	46.0000	46.0000	46.0000	46.0000	-6.656%	50	253	-68.261%
2025-12-09	49.2800	49.2800	49.2800	49.2800	-11.779%	1	207	-70.373%
2025-12-08	55.5000	55.8600	55.5000	55.8600	+23.803%	4	207	-73.863%
2025-11-26	45.1200	45.1200	45.1200	45.1200	+19.841%	1	207	-67.642%
2025-11-24	37.6500	37.6500	37.6500	37.6500	+17.656%	1	207	-61.222%
2025-11-21	32.0000	32.0000	32.0000	32.0000	-4.620%	1	206	-54.375%
2025-11-19	33.3500	33.5500	33.3500	33.5500	-11.827%	32	205	-56.483%
2025-11-18	33.5500	38.0500	33.5500	38.0500	+1.820%	22	204	-61.629%
2025-11-17	39.6000	39.6000	37.1300	37.3700	-8.854%	126	184	-60.931%
2025-11-14	41.0000	41.0000	41.0000	41.0000	-1.205%	1	127	-64.390%
2025-11-12	41.3400	41.5000	41.3400	41.5000	-10.270%	2	127	-64.819%
2025-11-11	46.2500	46.2500	46.2500	46.2500	-2.632%	1	129	-68.432%
2025-11-10	47.5000	47.5000	47.5000	47.5000	+6.862%	1	129	-69.263%
2025-11-07	43.0000	44.4500	43.0000	44.4500	+0.908%	11	129	-67.154%
2025-11-06	46.9500	46.9500	44.0500	44.0500	-9.641%	13	132	-66.856%
2025-11-04	50.2500	51.7500	48.7500	48.7500	-7.932%	17	119	-70.051%
2025-11-03	56.5500	56.9100	52.9500	52.9500	-6.893%	15	109	-72.427%
2025-10-31	59.0500	59.1000	56.8700	56.8700	-10.876%	7	109	-74.327%
2025-10-30	60.1500	63.8700	57.2400	63.8100	-31.468%	9	103	-77.120%
2025-10-29	92.5500	93.1100	92.5500	93.1100	+11.509%	2	99	-84.320%
2025-10-20	83.5000	83.5000	83.5000	83.5000	+6.641%	4	97	-82.515%
2025-10-09	78.3000	78.3000	78.3000	78.3000	+0.256%	2	93	-81.354%
2025-10-08	78.1000	78.1000	78.1000	78.1000	-19.584%	1	93	-81.306%
2025-09-24	97.1200	97.1200	97.1200	97.1200	-4.878%	1	92	-84.967%
2025-09-23	102.1000	102.1000	102.1000	102.1000	+3.592%	1	93	-85.700%
2025-09-15	98.5600	98.5600	98.5600	98.5600	+3.021%	4	92	-85.187%
2025-09-08	95.6700	95.6700	95.6700	95.6700	+8.041%	1	92	-84.739%
2025-09-04	88.7000	88.7000	88.5500	88.5500	+7.398%	2	92	-83.512%
2025-09-03	82.4500	82.4500	82.4500	82.4500	+1.727%	1	93	-82.292%
2025-09-02	80.5000	81.0500	80.5000	81.0500	-3.224%	3	93	-81.986%
2025-08-29	83.7500	83.7500	83.7500	83.7500	-5.153%	1	92	-82.567%
2025-08-21	88.3000	88.3000	88.3000	88.3000	-4.220%	1	92	-83.465%
2025-08-20	90.9500	92.1900	90.9500	92.1900	-5.504%	2	92	-84.163%
2025-08-19	97.5600	97.5600	97.5600	97.5600	-18.544%	1	92	-85.035%
2025-08-15	119.7700	119.7700	119.7700	119.7700	+3.859%	2	92	-87.810%
2025-08-14	115.3200	115.3200	115.3200	115.3200	+3.222%	2	91	-87.340%
2025-08-13	115.2000	115.2000	111.7200	111.7200	-5.242%	26	89	-86.932%
2025-08-12	116.3600	117.9000	116.3600	117.9000	+9.501%	2	89	-87.617%
2025-08-05	107.6700	107.6700	107.6700	107.6700	-2.772%	1	88	-86.440%
2025-07-31	110.5200	110.7400	108.9500	110.7400	+56.545%	22	88	-86.816%
2025-07-30	70.7400	70.7400	70.7400	70.7400	-11.641%	1	68	-79.361%
2025-07-29	79.1700	80.0600	79.1700	80.0600	+9.626%	4	69	-81.764%
2025-07-18	73.0300	73.0300	73.0300	73.0300	-5.646%	1	69	-80.008%
2025-07-17	77.5500	77.5500	77.4000	77.4000	-16.279%	2	68	-81.137%
2025-07-10	92.3500	92.4500	92.3500	92.4500	+2.779%	2	67	-84.208%
2025-07-08	89.9500	89.9500	89.9500	89.9500	-13.626%	1	66	-83.769%
2025-06-30	104.1400	104.1400	104.1400	104.1400	+5.672%	29	66	-85.980%
2025-06-27	98.5500	98.5500	98.5500	98.5500	+11.042%	1	42	-85.185%
2025-06-10	88.7500	88.7500	88.7500	88.7500	+22.111%	1	42	-83.549%
2025-06-02	72.6800	72.6800	72.6800	72.6800	+9.838%	1	42	-79.912%
2025-05-13	66.1700	66.1700	66.1700	66.1700	+36.856%	1	41	-77.936%
2025-05-06	48.3000	48.3500	48.3000	48.3500	+59.046%	4	41	-69.804%
2025-04-04	30.9000	30.9000	30.4000	30.4000	-36.667%	8	43	-51.974%
2025-03-31	48.0000	48.0000	48.0000	48.0000	-7.193%	1	45	-69.583%
2025-03-18	51.7200	51.7200	51.7200	51.7200	-13.800%	1	46	-71.771%
2025-03-10	59.6700	60.0200	59.6700	60.0000	-30.475%	4	45	-75.667%
2025-02-24	88.5400	88.5400	86.3000	86.3000	-16.376%	2	46	-83.082%
2025-02-20	103.2000	103.2000	103.2000	103.2000	-1.357%	2	44	-85.853%
2025-02-19	107.0600	107.0600	104.6000	104.6200	-14.666%	4	44	-86.045%
2025-02-18	122.6000	122.6000	122.6000	122.6000	-0.122%	2	44	-88.091%
2025-02-14	122.7500	122.7500	122.7500	122.7500	+2.857%	2	41	-88.106%
2025-02-13	119.3400	119.3400	119.3400	119.3400	+0.794%	1	41	-87.766%
2025-02-12	118.4000	118.4000	118.4000	118.4000	+7.490%	1	41	-87.669%
2025-02-06	114.0000	114.0000	110.1500	110.1500	+2.038%	5	41	-86.745%
2025-02-04	107.1000	108.0000	107.1000	107.9500	+3.055%	4	40	-86.475%
2025-02-03	104.7500	104.8000	104.7500	104.7500	+7.216%	6	38	-86.062%
2025-01-29	97.8000	97.8000	97.7000	97.7000	-1.273%	10	35	-85.056%
2025-01-28	98.9500	98.9600	98.9500	98.9600	+32.565%	13	38	-85.247%
2024-12-13	74.6000	74.7000	74.3000	74.6500	+14.074%	8	29	-80.442%
2024-10-15	65.4400	65.4400	65.4400	65.4400	-8.921%	3	27	-77.689%
2024-10-14	71.8500	71.8500	71.8500	71.8500	+1.958%	1	24	-79.680%
2024-10-08	70.4700	70.4700	70.4700	70.4700	+7.769%	1	24	-79.282%
2024-10-03	65.8100	65.8100	65.3900	65.3900	+41.231%	4	25	-77.672%
2024-09-13	46.5700	46.5700	45.4800	46.3000	-15.295%	8	23	-68.467%
2024-08-15	54.6600	54.6600	54.6600	54.6600	+57.431%	1	22	-73.289%
2024-07-17	34.7200	34.7200	34.7200	34.7200	-26.441%	1	21	-57.949%
2024-07-02	47.1500	47.2000	47.1500	47.2000	-8.350%	2	21	-69.068%
2024-06-27	51.5000	51.5000	51.5000	51.5000	+3.000%	1	21	-71.650%
2024-06-26	49.9500	50.0000	49.9500	50.0000	+6.610%	3	21	-70.800%
2024-06-24	46.9000	46.9000	46.9000	46.9000	-1.985%	1	20	-68.870%
2024-06-18	47.8500	47.8500	47.8500	47.8500	-3.916%	1	19	-69.488%
2024-06-17	49.8000	49.8000	49.8000	49.8000	+53.137%	1	19	-70.683%
2024-05-31	32.5200	32.5200	32.5200	32.5200	-19.004%	2	18	-55.105%
2024-05-15	40.1500	40.1500	40.1500	40.1500	+18.787%	1	18	-63.636%
2024-05-03	33.8000	33.8000	33.8000	33.8000	+2.767%	28	17	-56.805%
2024-04-25	32.8900	32.8900	32.8900	32.8900	-34.364%	1	4	-55.610%
2024-04-23	50.1100	50.1100	50.1100	50.1100	+7.394%	3	4	-70.864%
2024-04-22	46.6600	46.6600	46.6600	46.6600	+3.299%	3	4	-68.710%
2024-04-19	45.1700	45.1700	45.1700	45.1700	0.000%	1	1	-67.678%