Dark

META20261218C845
META Dec 18 2026 845.00 Call (META261218C00845000)
option OPRA

EOD

Sep 17, 2026

13.67+4.351%(+0.57)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.0800	13.6700	13.0800	13.6700	+4.351%	13	1,920	0.000%
2026-09-15	13.1000	13.1000	13.1000	13.1000	+30.348%	5	1,920	+4.351%
2026-09-11	10.9000	10.9000	9.8500	10.0500	-6.512%	11	1,920	+36.020%
2026-09-10	12.7500	12.7500	10.6500	10.7500	-16.212%	6	1,924	+27.163%
2026-09-09	11.6000	13.5200	10.7700	12.8300	+129.107%	30	1,920	+6.547%
2026-09-03	7.1000	7.1000	5.6000	5.6000	+16.910%	36	1,920	+144.107%
2026-09-02	4.7900	4.7900	4.7900	4.7900	+24.740%	9	1,923	+185.386%
2026-09-01	3.9200	3.9200	3.8300	3.8400	+8.169%	6	1,923	+255.990%
2026-08-31	3.5500	3.5500	3.5500	3.5500	-16.471%	1	1,922	+285.070%
2026-08-28	4.2500	4.2500	4.2500	4.2500	+7.595%	2	1,921	+221.647%
2026-08-27	4.2500	4.3200	3.9500	3.9500	-18.557%	33	1,921	+246.076%
2026-08-26	4.8500	4.8500	4.8500	4.8500	+16.867%	1	1,917	+181.856%
2026-08-25	4.2000	4.2500	3.9600	4.1500	+6.410%	97	1,918	+229.398%
2026-08-24	3.5300	3.9000	3.5300	3.9000	+8.939%	39	1,917	+250.513%
2026-08-21	3.6000	3.6300	3.5600	3.5800	+6.231%	46	1,916	+281.844%
2026-08-20	3.3400	3.4500	3.3300	3.3700	-11.780%	72	1,913	+305.638%
2026-08-19	3.8000	3.8300	3.7700	3.8200	+0.526%	34	1,912	+257.853%
2026-08-18	3.8000	3.8000	3.8000	3.8000	-12.644%	1	1,912	+259.737%
2026-08-17	4.4000	4.4000	4.3500	4.3500	-29.612%	2	1,911	+214.253%
2026-08-14	6.2900	6.2900	6.1700	6.1800	+7.478%	34	1,909	+121.197%
2026-08-12	5.7500	5.7500	5.7500	5.7500	-37.838%	1	1,910	+137.739%
2026-08-11	9.2500	9.2500	9.2500	9.2500	+7.558%	1	1,910	+47.784%
2026-08-03	8.6000	8.6000	8.6000	8.6000	+70.974%	12	1,910	+58.953%
2026-07-31	5.0300	5.0300	5.0300	5.0300	+19.762%	1	1,911	+171.769%
2026-07-30	4.2500	4.5000	4.2000	4.2000	-54.644%	17	1,911	+225.476%
2026-07-29	10.1100	10.7500	9.2600	9.2600	-28.933%	3	1,901	+47.624%
2026-07-27	13.0300	13.0300	13.0300	13.0300	+2.116%	3	1,899	+4.912%
2026-07-24	13.4000	13.4000	12.7600	12.7600	-34.227%	2	1,899	+7.132%
2026-07-22	20.5000	20.5000	19.4000	19.4000	-31.930%	4	1,898	-29.536%
2026-07-17	24.7000	28.5000	24.7000	28.5000	-20.213%	4	1,899	-52.035%
2026-07-16	36.6700	36.6700	35.7200	35.7200	+0.535%	2	1,898	-61.730%
2026-07-15	34.5500	35.5300	34.5500	35.5300	+14.613%	10	1,898	-61.525%
2026-07-14	31.0000	31.0000	31.0000	31.0000	0.000%	1	1,898	-55.903%
2026-07-13	31.3000	31.3000	30.0000	31.0000	-8.931%	4	1,898	-55.903%
2026-07-10	33.0000	35.7200	32.0200	34.0400	+52.646%	6	1,898	-59.841%
2026-07-09	16.6600	22.3000	16.6600	22.3000	+61.594%	3	1,898	-38.700%
2026-07-08	14.0500	14.0500	13.8000	13.8000	-18.824%	2	1,897	-0.942%
2026-07-07	14.7500	17.0000	14.7500	17.0000	+57.407%	3	1,897	-19.588%
2026-07-06	10.8000	10.8000	10.8000	10.8000	-6.005%	1	1,900	+26.574%
2026-07-02	11.4900	11.4900	11.4900	11.4900	+51.783%	1	1,900	+18.973%
2026-06-30	7.5700	7.5700	7.5700	7.5700	+0.933%	1	1,900	+80.581%
2026-06-26	6.9500	7.7200	6.9500	7.5000	-12.281%	3	1,901	+82.267%
2026-06-24	8.5500	8.5500	8.5500	8.5500	-1.724%	34	1,901	+59.883%
2026-06-23	8.9500	8.9500	8.7000	8.7000	-16.746%	47	1,901	+57.126%
2026-06-17	11.5900	11.5900	10.4500	10.4500	+9.195%	11	1,907	+30.813%
2026-06-11	9.5700	9.5700	9.5700	9.5700	-8.857%	1	1,907	+42.842%
2026-06-10	11.1200	11.1200	10.5000	10.5000	-13.934%	2	1,907	+30.190%
2026-06-09	12.9000	12.9000	12.2000	12.2000	-4.314%	4	1,906	+12.049%
2026-06-08	12.7500	12.7500	12.7500	12.7500	-41.406%	1	1,905	+7.216%
2026-06-04	21.8000	21.8000	21.7000	21.7600	+19.560%	9	1,905	-37.178%
2026-06-03	19.8000	19.8000	18.2000	18.2000	-13.948%	5	1,908	-24.890%
2026-05-27	19.2500	21.1500	19.2500	21.1500	+22.751%	17	1,906	-35.366%
2026-05-15	17.2300	17.2300	17.2300	17.2300	+29.549%	1	1,913	-20.662%
2026-05-11	13.3000	13.3000	13.3000	13.3000	-12.211%	6	1,912	+2.782%
2026-05-08	15.9400	15.9400	15.0700	15.1500	-14.455%	5	1,912	-9.769%
2026-05-07	17.7100	17.7100	17.7100	17.7100	+3.567%	1	1,913	-22.812%
2026-05-06	13.0500	17.1000	13.0500	17.1000	-6.557%	9	1,912	-20.058%
2026-04-30	16.6800	18.3000	16.6800	18.3000	-44.979%	14	1,916	-25.301%
2026-04-28	32.8500	33.2600	32.7500	33.2600	-7.483%	13	1,904	-58.900%
2026-04-27	33.1500	35.9500	33.1500	35.9500	-0.991%	8	1,913	-61.975%
2026-04-24	36.3100	36.3100	36.3100	36.3100	+24.777%	1	1,916	-62.352%
2026-04-23	29.6500	29.6500	28.7500	29.1000	-12.297%	6	1,917	-53.024%
2026-04-21	33.4200	33.4200	32.9500	33.1800	+0.698%	6	1,914	-58.800%
2026-04-20	34.2000	34.2000	32.8500	32.9500	-12.831%	15	1,913	-58.513%
2026-04-17	37.1700	37.8000	37.1700	37.8000	+11.340%	11	1,903	-63.836%
2026-04-16	34.2500	34.2500	33.9500	33.9500	+7.778%	6	1,902	-59.735%
2026-04-14	31.5000	31.5000	31.5000	31.5000	+25.749%	2	1,904	-56.603%
2026-04-09	23.8000	25.0500	23.8000	25.0500	+10.110%	3	1,906	-45.429%
2026-04-08	16.3100	23.6200	16.3100	22.7500	+65.214%	9	1,906	-39.912%
2026-04-01	15.3400	15.4800	13.6300	13.7700	+25.182%	100	1,897	-0.726%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+19.695%	1	1,899	+24.273%
2026-03-30	9.2000	9.2000	9.1900	9.1900	-32.377%	8	1,899	+48.749%
2026-03-26	13.5900	13.5900	13.5900	13.5900	-17.033%	1	1,898	+0.589%
2026-03-20	16.4400	16.4400	16.3800	16.3800	-8.081%	2	1,898	-16.545%
2026-03-19	17.8300	17.8300	17.8200	17.8200	-12.217%	2	1,899	-23.288%
2026-03-17	20.3000	20.3000	20.3000	20.3000	-7.978%	7	1,899	-32.660%
2026-03-16	24.3000	24.3000	22.0600	22.0600	-17.161%	4	1,906	-38.033%
2026-03-12	27.8000	27.8000	26.6300	26.6300	-10.337%	2	1,906	-48.667%
2026-03-11	29.7000	29.7000	29.7000	29.7000	+5.694%	1	1,907	-53.973%
2026-03-06	28.1000	28.1000	28.1000	28.1000	-9.646%	2	1,910	-51.352%
2026-03-02	31.1000	31.1000	31.1000	31.1000	+5.068%	1	1,908	-56.045%
2026-02-27	30.3000	30.3000	29.6000	29.6000	-6.625%	2	1,908	-53.818%
2026-02-26	33.2000	33.2000	31.7000	31.7000	-0.471%	2	1,908	-56.877%
2026-02-25	31.8500	31.8500	31.8500	31.8500	-4.211%	10	1,908	-57.080%
2026-02-20	33.2500	33.2500	33.2500	33.2500	+11.018%	5	1,908	-58.887%
2026-02-18	29.9500	29.9500	29.9500	29.9500	-16.341%	1	1,908	-54.357%
2026-02-12	35.8000	35.8000	35.8000	35.8000	-16.022%	1	1,908	-61.816%
2026-02-09	42.6300	42.6300	42.6300	42.6300	+16.317%	1	1,909	-67.933%
2026-02-06	35.6000	36.6500	35.6000	36.6500	-11.559%	3	1,910	-62.701%
2026-02-04	42.4700	42.4700	41.4400	41.4400	-19.550%	9	1,910	-67.013%
2026-02-02	51.5000	51.6500	51.5000	51.5100	-7.853%	11	1,910	-73.461%
2026-01-30	55.9000	55.9000	55.9000	55.9000	-14.981%	1	1,910	-75.546%
2026-01-29	67.8000	67.8000	60.6500	65.7500	+43.873%	18	1,910	-79.209%
2026-01-27	46.3400	46.4600	45.7000	45.7000	-5.773%	7	1,917	-70.088%
2026-01-26	48.5000	48.5000	48.5000	48.5000	+11.494%	3	1,916	-71.814%
2026-01-23	43.4700	43.5000	42.1500	43.5000	+13.785%	169	1,916	-68.575%
2026-01-22	36.4800	38.7000	36.4800	38.2300	+36.292%	6	2,059	-64.243%
2026-01-21	28.3000	28.3000	28.0500	28.0500	+8.301%	6	2,059	-51.266%
2026-01-20	25.3000	25.9000	25.3000	25.9000	-13.233%	11	2,059	-47.220%
2026-01-16	30.0000	30.2200	29.2500	29.8500	+4.188%	10	2,060	-54.204%
2026-01-15	28.1500	29.2400	28.1500	28.6500	-0.521%	14	2,060	-52.286%
2026-01-14	28.8000	28.8000	28.8000	28.8000	-9.005%	11	2,069	-52.535%
2026-01-13	33.7500	33.7500	31.6500	31.6500	-13.878%	9	2,069	-56.809%
2026-01-12	36.7500	36.7500	36.7500	36.7500	-2.649%	1	2,074	-62.803%
2026-01-09	37.3500	37.7500	37.3500	37.7500	+5.241%	2	2,073	-63.788%
2026-01-08	35.3000	36.2000	35.3000	35.8700	-6.710%	12	2,072	-61.890%
2026-01-07	38.4500	38.4500	38.4500	38.4500	-2.163%	2	2,073	-64.447%
2026-01-06	39.6500	39.6500	39.3000	39.3000	+3.831%	4	2,073	-65.216%
2026-01-02	37.8500	37.8500	37.8500	37.8500	-13.288%	1	2,070	-63.884%
2025-12-26	43.6500	43.6500	43.6500	43.6500	-3.000%	1	2,070	-68.683%
2025-12-22	45.0000	45.0000	45.0000	45.0000	-1.897%	5	2,070	-69.622%
2025-12-19	45.8700	45.8700	45.8700	45.8700	+6.058%	3	2,070	-70.198%
2025-12-16	43.2500	43.2500	43.2500	43.2500	+1.765%	2	2,070	-68.393%
2025-12-15	43.1000	43.1000	42.5000	42.5000	-6.077%	2	2,070	-67.835%
2025-12-11	45.2500	45.2500	45.2500	45.2500	-0.768%	2	2,068	-69.790%
2025-12-10	44.9500	45.6000	44.4500	45.6000	-6.939%	9	2,068	-70.022%
2025-12-09	49.7500	49.7500	48.5000	49.0000	-7.547%	6	2,071	-72.102%
2025-12-04	53.7800	53.7800	53.0000	53.0000	+19.155%	9	2,067	-74.208%
2025-12-03	45.7300	45.7300	44.4800	44.4800	-2.882%	5	2,074	-69.267%
2025-12-02	44.8000	45.8000	44.8000	45.8000	-1.357%	11	2,069	-70.153%
2025-12-01	46.8000	46.8000	45.6700	46.4300	-1.423%	10	2,069	-70.558%
2025-11-28	47.1300	47.1300	46.8500	47.1000	+9.154%	10	2,059	-70.977%
2025-11-26	43.1500	43.1500	43.1500	43.1500	+0.630%	1	2,066	-68.320%
2025-11-25	39.9300	42.8800	39.9300	42.8800	+17.479%	10	2,066	-68.120%
2025-11-24	35.0000	36.5000	35.0000	36.5000	+10.606%	2	2,059	-62.548%
2025-11-20	33.5000	33.5000	32.9500	33.0000	-8.789%	4	2,058	-58.576%
2025-11-18	33.0900	36.1800	33.0900	36.1800	-2.216%	5	2,057	-62.217%
2025-11-17	37.0000	37.0000	37.0000	37.0000	-6.801%	2	2,055	-63.054%
2025-11-13	41.4900	41.4900	39.4500	39.7000	-2.815%	3	2,057	-65.567%
2025-11-12	41.0100	41.0100	40.8500	40.8500	-9.182%	32	2,056	-66.536%
2025-11-11	44.9800	44.9800	44.9800	44.9800	-5.005%	20	2,026	-69.609%
2025-11-10	47.5300	47.5300	47.3500	47.3500	+10.631%	101	2,006	-71.130%
2025-11-07	42.8000	42.8000	42.8000	42.8000	-0.949%	1	1,906	-68.061%
2025-11-06	43.7000	43.7000	43.2100	43.2100	-10.907%	16	1,906	-68.364%
2025-11-05	47.7500	48.5000	47.7500	48.5000	-0.716%	4	1,914	-71.814%
2025-11-04	48.9600	48.9600	48.8500	48.8500	-19.323%	2	1,912	-72.016%
2025-10-30	56.1000	60.5500	55.0000	60.5500	-36.027%	18	1,910	-77.424%
2025-10-29	90.0000	94.6500	90.0000	94.6500	+15.048%	4	1,903	-85.557%
2025-10-10	82.2700	82.2700	82.2700	82.2700	-0.880%	1	1,902	-83.384%
2025-10-09	83.0000	83.0000	83.0000	83.0000	+12.162%	7	1,902	-83.530%
2025-10-07	74.0000	74.0000	74.0000	74.0000	+3.497%	1	1,896	-81.527%
2025-10-06	68.9500	71.5000	68.9500	71.5000	-8.720%	2	1,896	-80.881%
2025-10-02	77.2300	78.3300	77.2300	78.3300	-7.630%	2	1,896	-82.548%
2025-09-29	84.8000	84.8000	84.8000	84.8000	-20.136%	1	1,895	-83.880%
2025-09-19	106.1800	106.1800	106.1800	106.1800	+3.077%	1	1,895	-87.126%
2025-09-16	103.0100	103.0100	103.0100	103.0100	+1.990%	2	1,895	-86.729%
2025-09-15	101.0000	101.0000	101.0000	101.0000	+11.541%	1	1,897	-86.465%
2025-09-11	90.5000	90.5500	90.5000	90.5500	+4.260%	4	1,897	-84.903%
2025-09-04	87.0500	87.0500	86.8500	86.8500	+6.304%	20	1,897	-84.260%
2025-09-03	82.1500	82.1500	81.7000	81.7000	+1.176%	2	1,897	-83.268%
2025-09-02	78.8500	81.1000	78.8500	80.7500	-9.473%	6	1,897	-83.071%
2025-08-21	89.2000	89.2000	89.2000	89.2000	-1.218%	1	1,895	-84.675%
2025-08-20	90.3000	90.3000	90.3000	90.3000	-5.346%	1	1,894	-84.862%
2025-08-19	95.7500	95.7500	94.8000	95.4000	-7.522%	4	1,894	-85.671%
2025-08-18	103.1600	103.1600	103.1600	103.1600	-9.142%	1	1,894	-86.749%
2025-08-15	113.5400	113.5400	113.5400	113.5400	+3.312%	1	1,893	-87.960%
2025-08-13	109.9000	109.9000	109.9000	109.9000	-6.627%	1	1,894	-87.561%
2025-08-12	117.7000	117.7000	117.7000	117.7000	+10.579%	10	1,893	-88.386%
2025-08-06	106.4400	106.4400	106.4400	106.4400	+1.275%	1	1,893	-87.157%
2025-08-05	111.2200	111.2200	105.1000	105.1000	+7.190%	4	1,892	-86.993%
2025-08-01	98.2500	98.2500	98.0500	98.0500	-9.764%	3	1,891	-86.058%
2025-07-31	106.5400	109.3300	106.5400	108.6600	+39.558%	8	1,891	-87.419%
2025-07-29	77.8600	77.8600	77.8600	77.8600	+0.894%	1	1,891	-82.443%
2025-07-28	78.7000	78.7000	77.1700	77.1700	+3.653%	2	1,891	-82.286%
2025-07-18	71.5300	74.4500	71.5300	74.4500	-2.117%	3	1,892	-81.639%
2025-07-17	76.0600	76.0600	76.0600	76.0600	-14.163%	1	1,893	-82.027%
2025-07-14	88.6100	88.6100	88.6100	88.6100	-2.142%	3	1,893	-84.573%
2025-07-10	90.6500	90.6500	90.5500	90.5500	-4.734%	2	1,893	-84.903%
2025-07-09	95.0500	95.0500	95.0500	95.0500	+9.040%	1	1,891	-85.618%
2025-06-16	87.1700	87.1700	87.1700	87.1700	+0.023%	1	1,891	-84.318%
2025-06-10	87.1500	87.1500	87.1500	87.1500	+1.502%	1	1,891	-84.314%
2025-06-06	85.8600	85.8600	85.8600	85.8600	+26.918%	2	1,890	-84.079%
2025-05-15	67.6500	67.6500	67.6500	67.6500	+32.908%	1	1,890	-79.793%
2025-05-08	50.9000	50.9000	50.9000	50.9000	+9.204%	1	1,891	-73.143%
2025-05-06	46.6100	46.6100	46.6100	46.6100	-7.922%	5	1,890	-70.672%
2025-05-02	50.6200	50.6200	50.6200	50.6200	+23.614%	10	1,890	-72.995%
2025-05-01	40.9500	40.9500	40.9500	40.9500	+32.955%	3	1,890	-66.618%
2025-04-25	30.8000	30.8000	30.8000	30.8000	+7.542%	2	1,890	-55.617%
2025-04-23	28.6400	28.6400	28.6400	28.6400	+1.524%	6	1,890	-52.270%
2025-04-15	28.2500	28.2500	28.2100	28.2100	-29.369%	2	1,896	-51.542%
2025-04-10	39.9400	39.9400	39.9400	39.9400	+6.592%	1	1,896	-65.774%
2025-04-03	38.3000	40.1900	37.4700	37.4700	-35.397%	4	1,897	-63.517%
2025-03-27	57.5500	58.0000	56.4000	58.0000	-6.225%	21	1,896	-76.431%
2025-03-26	61.8000	61.8500	61.6500	61.8500	-5.500%	20	1,892	-77.898%
2025-03-25	65.5500	65.6000	65.4500	65.4500	+6.683%	8	1,892	-79.114%
2025-03-24	63.1500	63.2000	61.1500	61.3500	+12.342%	38	1,890	-77.718%
2025-03-21	54.6100	54.6100	54.6100	54.6100	+7.606%	2	1,887	-74.968%
2025-03-18	50.9000	51.1500	50.7500	50.7500	-11.954%	12	1,888	-73.064%
2025-03-13	57.6400	57.6400	57.6400	57.6400	-15.731%	1	1,887	-76.284%
2025-03-12	66.0100	68.4000	66.0100	68.4000	+7.076%	22	1,887	-80.015%
2025-03-11	63.8800	63.8800	63.8800	63.8800	+3.701%	1	1,875	-78.601%
2025-03-10	62.5000	64.5500	58.1500	61.6000	-20.955%	2,043	1,874	-77.808%
2025-02-25	81.7600	81.7600	77.9300	77.9300	-15.477%	8	2,016	-82.459%
2025-02-24	92.2000	92.2000	92.2000	92.2000	-10.049%	1	2,016	-85.174%
2025-02-20	102.5000	102.5000	102.5000	102.5000	-2.381%	1	2,016	-86.663%
2025-02-19	105.0000	105.0000	105.0000	105.0000	-6.783%	1	2,016	-86.981%
2025-02-18	120.1500	120.1500	109.0000	112.6400	-9.271%	2,015	2,016	-87.864%
2025-02-14	124.1500	124.1500	124.1500	124.1500	+10.947%	2	4	-88.989%
2025-02-05	111.8500	111.9000	111.8500	111.9000	+6.571%	2	4	-87.784%
2025-01-30	105.0000	105.0000	105.0000	105.0000	+9.034%	1	5	-86.981%
2025-01-29	96.4000	96.4000	96.3000	96.3000	+30.842%	2	5	-85.805%
2024-12-13	73.4500	73.6000	73.3000	73.6000	+4.620%	20	5	-81.427%
2024-10-14	70.3500	70.3500	70.3500	70.3500	0.000%	1	1	-80.569%