Dark

META20261218C870
META Dec 18 2026 870.00 Call (META261218C00870000)
option OPRA

EOD

Sep 17, 2026

10.20-0.875%(-0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.2000	10.2000	10.2000	10.2000	-0.875%	10	962	0.000%
2026-09-16	10.9000	11.2000	10.2900	10.2900	+9.120%	12	962	-0.875%
2026-09-15	9.9000	11.6400	9.4300	9.4300	-1.771%	4	953	+8.165%
2026-09-14	9.6500	9.6500	8.2000	9.6000	+20.000%	10	952	+6.250%
2026-09-11	9.2500	9.3000	8.0000	8.0000	-5.549%	8	948	+27.500%
2026-09-10	10.6000	10.6000	8.4700	8.4700	-13.128%	2	944	+20.425%
2026-09-09	9.0800	10.6000	9.0800	9.7500	+83.962%	127	945	+4.615%
2026-09-08	5.3000	5.3000	5.3000	5.3000	+9.278%	10	905	+92.453%
2026-09-03	5.5500	5.5500	4.8500	4.8500	+34.722%	4	903	+110.309%
2026-09-02	3.8000	3.8000	3.6000	3.6000	+19.205%	4	903	+183.333%
2026-09-01	2.6000	3.1000	2.6000	3.0200	-11.437%	153	907	+237.748%
2026-08-28	3.4200	3.4300	3.3600	3.4100	-0.872%	26	765	+199.120%
2026-08-27	3.5400	3.5400	3.3900	3.4400	+16.610%	98	767	+196.512%
2026-08-24	2.9500	2.9500	2.9500	2.9500	-1.667%	1	773	+245.763%
2026-08-19	3.0000	3.0000	3.0000	3.0000	-44.238%	1	773	+240.000%
2026-08-14	5.3800	5.3800	5.3800	5.3800	+3.462%	2	772	+89.591%
2026-08-13	5.2000	5.2000	5.2000	5.2000	+7.216%	8	772	+96.154%
2026-08-12	4.8500	4.8500	4.8500	4.8500	-33.562%	1	772	+110.309%
2026-08-11	7.4500	7.4500	7.3000	7.3000	+5.491%	33	773	+39.726%
2026-08-06	6.9200	6.9200	6.9200	6.9200	+9.841%	2	792	+47.399%
2026-08-05	6.3000	6.3000	6.3000	6.3000	+0.159%	1	792	+61.905%
2026-08-04	6.2900	6.2900	6.2900	6.2900	-9.104%	1	791	+62.162%
2026-08-03	6.9200	6.9200	6.9200	6.9200	+79.740%	1	790	+47.399%
2026-07-31	4.1500	4.1500	3.8500	3.8500	+4.620%	60	789	+164.935%
2026-07-30	3.3500	3.9000	3.3500	3.6800	-55.663%	16	814	+177.174%
2026-07-29	8.3000	8.3000	8.3000	8.3000	-5.896%	1	811	+22.892%
2026-07-28	8.8200	8.8200	8.8200	8.8200	-10.092%	1	811	+15.646%
2026-07-27	9.8100	9.8100	9.8100	9.8100	-9.167%	1	811	+3.976%
2026-07-24	10.8000	10.8000	10.8000	10.8000	-16.923%	2	810	-5.556%
2026-07-23	11.7500	13.0000	11.7500	13.0000	-23.529%	5	812	-21.538%
2026-07-22	17.4500	17.4500	16.7500	17.0000	-14.787%	3	811	-40.000%
2026-07-21	19.9500	19.9500	19.9500	19.9500	-10.738%	4	812	-48.872%
2026-07-17	23.5200	25.0500	22.0000	22.3500	-22.984%	638	812	-54.362%
2026-07-16	32.3300	32.3300	29.0200	29.0200	-12.669%	14	192	-64.852%
2026-07-15	33.2300	33.2300	33.2300	33.2300	+33.186%	1	204	-69.305%
2026-07-14	24.9500	24.9500	24.9500	24.9500	-4.406%	8	204	-59.118%
2026-07-13	25.8000	26.1000	25.8000	26.1000	-8.773%	3	196	-60.920%
2026-07-10	30.0000	30.0000	28.6100	28.6100	+137.427%	12	193	-64.348%
2026-07-08	12.2500	12.2500	12.0500	12.0500	+18.719%	5	181	-15.353%
2026-07-02	10.1500	10.1500	10.1500	10.1500	-28.521%	1	187	+0.493%
2026-07-01	11.7000	14.6900	11.7000	14.2000	+129.032%	3	187	-28.169%
2026-06-30	6.2000	6.2000	6.2000	6.2000	-1.274%	40	187	+64.516%
2026-06-26	6.0000	6.2800	6.0000	6.2800	+2.614%	12	167	+62.420%
2026-06-25	6.2800	6.2800	6.1200	6.1200	-18.182%	2	179	+66.667%
2026-06-24	7.7700	7.7700	7.4800	7.4800	-36.395%	11	179	+36.364%
2026-06-15	11.7600	11.7600	11.7600	11.7600	+41.858%	2	179	-13.265%
2026-06-11	8.2900	8.2900	8.2900	8.2900	-7.374%	1	179	+23.040%
2026-06-10	8.9500	8.9500	8.9500	8.9500	-49.292%	1	180	+13.966%
2026-06-04	18.7900	18.7900	17.6500	17.6500	+2.438%	13	180	-42.210%
2026-06-03	17.2000	17.2300	16.1300	17.2300	-5.537%	8	190	-40.801%
2026-05-28	16.9400	18.2400	16.9400	18.2400	+48.898%	18	185	-44.079%
2026-05-22	12.2500	12.2500	12.2500	12.2500	+5.603%	1	179	-16.735%
2026-05-20	11.5500	11.6000	11.5500	11.6000	-16.846%	22	179	-12.069%
2026-05-13	13.9900	13.9900	13.9500	13.9500	+3.717%	2	168	-26.882%
2026-05-06	13.3500	13.4500	13.3500	13.4500	+13.983%	2	167	-24.164%
2026-05-05	12.0500	12.0500	11.4000	11.8000	-11.544%	9	165	-13.559%
2026-05-04	13.3400	13.3400	13.3400	13.3400	-7.425%	3	170	-23.538%
2026-05-01	14.8000	14.8500	14.2500	14.4100	-10.608%	9	174	-29.216%
2026-04-30	13.7500	16.1200	13.6500	16.1200	-42.938%	21	174	-36.725%
2026-04-29	28.2500	28.2500	28.0000	28.2500	-1.155%	3	174	-63.894%
2026-04-28	28.2500	28.5800	28.2500	28.5800	-3.836%	3	172	-64.311%
2026-04-24	29.7200	29.7200	29.7200	29.7200	+17.937%	14	171	-65.680%
2026-04-23	25.2000	25.2000	25.2000	25.2000	-11.424%	5	157	-59.524%
2026-04-21	28.4500	28.4500	28.4500	28.4500	+3.080%	1	158	-64.148%
2026-04-20	29.0700	29.0700	27.6000	27.6000	-16.237%	6	158	-63.043%
2026-04-17	31.2700	32.9500	31.2700	32.9500	+12.842%	11	162	-69.044%
2026-04-15	28.1300	29.2000	27.2300	29.2000	+11.749%	3	153	-65.068%
2026-04-14	22.9500	26.2500	22.9500	26.1300	+21.535%	7	152	-60.964%
2026-04-09	19.5500	21.5000	19.2500	21.5000	+26.844%	7	147	-52.558%
2026-04-08	18.8300	18.8300	16.9500	16.9500	+33.675%	2	146	-39.823%
2026-04-01	12.2500	12.7200	12.2500	12.6800	+16.974%	16	144	-19.558%
2026-03-31	10.9400	10.9400	10.5900	10.8400	+54.636%	57	144	-5.904%
2026-03-27	6.9500	7.0100	6.9500	7.0100	-29.192%	15	146	+45.506%
2026-03-26	9.8500	9.9000	9.8500	9.9000	-23.788%	16	137	+3.030%
2026-03-25	13.1500	13.1500	12.9900	12.9900	-3.920%	2	121	-21.478%
2026-03-20	13.5200	13.5200	13.5200	13.5200	-7.650%	3	119	-24.556%
2026-03-19	14.6400	14.6400	14.6400	14.6400	-18.667%	4	121	-30.328%
2026-03-13	19.0100	19.0100	18.0000	18.0000	-19.463%	2	121	-43.333%
2026-03-12	24.2200	24.2200	22.3500	22.3500	-10.313%	3	123	-54.362%
2026-03-11	24.9200	24.9200	24.9200	24.9200	+1.095%	2	124	-59.069%
2026-03-06	23.8500	24.6500	23.8500	24.6500	-19.628%	21	130	-58.621%
2026-03-04	31.0400	31.0400	30.6700	30.6700	+17.735%	2	138	-66.743%
2026-03-03	26.0500	26.0500	26.0500	26.0500	+7.246%	3	137	-60.845%
2026-02-27	24.2900	24.2900	24.2900	24.2900	-11.026%	1	134	-58.007%
2026-02-26	27.3000	27.3000	27.3000	27.3000	+12.115%	1	135	-62.637%
2026-02-23	27.6000	27.6000	24.3500	24.3500	-13.036%	2	135	-58.111%
2026-02-20	28.0000	28.0000	28.0000	28.0000	+8.738%	1	137	-63.571%
2026-02-18	24.5000	25.7500	24.5000	25.7500	-8.036%	4	136	-60.388%
2026-02-13	28.0000	28.0000	28.0000	28.0000	-8.943%	1	139	-63.571%
2026-02-12	30.0000	30.9000	30.0000	30.7500	-12.368%	38	139	-66.829%
2026-02-10	35.0900	35.0900	35.0900	35.0900	-6.051%	5	134	-70.932%
2026-02-09	36.5000	38.1000	36.5000	37.3500	+17.195%	19	139	-72.691%
2026-02-06	30.5500	31.8700	30.5500	31.8700	-6.949%	2	132	-67.995%
2026-02-04	34.9600	34.9600	33.9500	34.2500	-26.026%	24	130	-70.219%
2026-02-02	45.0000	46.3000	45.0000	46.3000	-6.465%	2	110	-77.970%
2026-01-30	49.5000	49.5000	49.5000	49.5000	-17.569%	1	112	-79.394%
2026-01-29	53.3500	60.0500	51.3000	60.0500	+42.806%	21	113	-83.014%
2026-01-27	42.0500	42.0500	42.0500	42.0500	+2.088%	1	122	-75.743%
2026-01-26	41.1900	41.1900	41.1900	41.1900	+3.285%	2	122	-75.237%
2026-01-23	39.8800	39.8800	39.8800	39.8800	+17.432%	10	120	-74.423%
2026-01-22	34.0000	34.0000	33.9100	33.9600	+45.377%	3	110	-69.965%
2026-01-21	23.3600	23.3600	23.3600	23.3600	-5.806%	1	109	-56.336%
2026-01-14	24.6500	24.8000	24.6500	24.8000	-20.893%	11	108	-58.871%
2026-01-12	32.1000	32.1000	31.3500	31.3500	-6.724%	3	111	-67.464%
2026-01-09	33.0600	33.6100	33.0600	33.6100	+6.361%	3	112	-69.652%
2026-01-08	31.4300	31.6000	31.4300	31.6000	-4.242%	3	111	-67.722%
2026-01-07	33.0000	33.0000	33.0000	33.0000	-5.579%	1	113	-69.091%
2026-01-06	34.9500	34.9500	34.9500	34.9500	-4.247%	3	114	-70.815%
2026-01-05	36.5000	36.5000	36.5000	36.5000	+5.491%	1	110	-72.055%
2026-01-02	37.0000	37.0000	33.7500	34.6000	-6.157%	6	110	-70.520%
2025-12-31	36.8700	36.8700	36.8700	36.8700	-5.583%	1	107	-72.335%
2025-12-30	37.0000	39.0500	37.0000	39.0500	+6.432%	14	107	-73.880%
2025-12-29	37.0000	37.0000	36.6900	36.6900	-8.321%	5	108	-72.200%
2025-12-23	40.0500	40.0500	40.0200	40.0200	-5.502%	8	106	-74.513%
2025-12-18	41.5200	42.3500	41.5200	42.3500	+5.849%	2	104	-75.915%
2025-12-17	40.6800	40.6800	40.0100	40.0100	-4.919%	21	104	-74.506%
2025-12-16	42.0800	42.0800	42.0800	42.0800	+5.332%	3	100	-75.760%
2025-12-11	39.9500	39.9500	39.9500	39.9500	-3.572%	3	97	-74.468%
2025-11-28	41.4300	41.4300	41.4300	41.4300	+9.603%	1	94	-75.380%
2025-11-25	37.8000	37.8000	37.8000	37.8000	+38.208%	1	94	-73.016%
2025-11-21	27.6500	27.6500	27.3500	27.3500	-4.870%	2	94	-62.706%
2025-11-20	31.9400	31.9400	28.7500	28.7500	-0.862%	5	95	-64.522%
2025-11-19	29.1000	29.1000	29.0000	29.0000	-13.767%	2	95	-64.828%
2025-11-17	34.7000	34.7000	33.6300	33.6300	-6.061%	2	94	-69.670%
2025-11-14	35.7500	35.8000	35.7500	35.8000	-2.585%	17	95	-71.508%
2025-11-12	36.7500	36.7500	36.7500	36.7500	+2.510%	1	112	-72.245%
2025-11-07	35.8500	35.8500	35.8500	35.8500	-7.603%	2	111	-71.548%
2025-11-06	38.8000	38.8000	38.8000	38.8000	-14.443%	1	109	-73.711%
2025-11-05	43.4500	45.3500	43.4500	45.3500	+6.706%	9	109	-77.508%
2025-11-04	43.5500	43.5500	42.5000	42.5000	-15.792%	15	117	-76.000%
2025-11-03	51.5000	51.5000	50.4700	50.4700	-0.767%	6	124	-79.790%
2025-10-31	51.3000	51.3000	50.8600	50.8600	-11.394%	9	124	-79.945%
2025-10-30	52.4500	57.9600	50.9000	57.4000	-31.381%	12	121	-82.230%
2025-10-29	83.6500	83.6500	83.6500	83.6500	-0.048%	14	122	-87.806%
2025-10-28	84.3000	84.8000	83.6000	83.6900	+12.638%	21	108	-87.812%
2025-10-24	74.3800	74.3800	74.3000	74.3000	+1.420%	13	94	-86.272%
2025-10-20	73.2700	73.2700	73.2600	73.2600	+10.083%	3	95	-86.077%
2025-10-13	66.5500	66.5500	66.5500	66.5500	+0.075%	1	98	-84.673%
2025-10-10	68.9800	68.9800	66.5000	66.5000	-4.220%	4	97	-84.662%
2025-10-08	69.4300	69.4300	69.4300	69.4300	+6.325%	1	95	-85.309%
2025-10-06	65.3000	65.3000	65.3000	65.3000	-8.977%	2	94	-84.380%
2025-10-02	71.7400	71.7400	71.7400	71.7400	+6.281%	10	94	-85.782%
2025-10-01	67.5000	67.5000	67.5000	67.5000	-12.338%	1	87	-84.889%
2025-09-26	77.8400	79.1500	77.0000	77.0000	-22.025%	11	86	-86.753%
2025-09-18	98.7500	98.7500	98.7500	98.7500	+5.547%	1	75	-89.671%
2025-09-17	93.5600	93.5600	93.5600	93.5600	+16.658%	1	76	-89.098%
2025-09-11	80.4000	80.4000	80.2000	80.2000	+8.820%	5	75	-87.282%
2025-09-03	74.8000	74.8000	73.7000	73.7000	+2.007%	2	70	-86.160%
2025-09-02	72.3300	72.6000	72.2500	72.2500	-11.890%	10	69	-85.882%
2025-08-27	82.1000	82.1000	82.0000	82.0000	-2.844%	25	70	-87.561%
2025-08-22	84.4000	84.4000	84.4000	84.4000	-0.904%	2	45	-87.915%
2025-08-19	86.7500	86.7500	85.1700	85.1700	-8.714%	2	45	-88.024%
2025-08-18	93.3000	93.3000	93.3000	93.3000	-11.058%	1	45	-89.068%
2025-08-13	107.7500	107.7500	104.9000	104.9000	-0.851%	2	45	-90.276%
2025-08-12	105.8000	105.8000	105.8000	105.8000	+8.468%	1	43	-90.359%
2025-08-06	97.7400	97.7400	97.5400	97.5400	-0.713%	14	43	-89.543%
2025-08-04	97.6400	98.2400	97.6400	98.2400	+10.085%	2	33	-89.617%
2025-08-01	88.8500	89.2400	88.8500	89.2400	-11.380%	2	33	-88.570%
2025-07-31	99.0200	101.7000	99.0200	100.7000	+38.897%	3	32	-89.871%
2025-07-21	72.5500	72.5500	72.5000	72.5000	+7.647%	2	31	-85.931%
2025-07-18	67.2500	67.3500	67.2500	67.3500	-15.644%	2	31	-84.855%
2025-07-08	79.8400	79.8400	79.8400	79.8400	-11.289%	13	32	-87.224%
2025-06-27	90.0000	90.0000	90.0000	90.0000	+8.043%	5	19	-88.667%
2025-06-26	83.3000	83.3000	83.3000	83.3000	+4.583%	1	14	-87.755%
2025-06-10	79.2300	79.6500	79.2300	79.6500	+5.974%	3	14	-87.194%
2025-06-04	75.3500	75.3500	75.1600	75.1600	+85.580%	2	13	-86.429%
2025-05-01	40.5000	40.5000	40.5000	40.5000	+35.000%	1	13	-74.815%
2025-04-28	30.0000	30.0000	30.0000	30.0000	-12.536%	1	13	-66.000%
2025-04-09	34.3000	34.3000	34.3000	34.3000	+21.891%	1	13	-70.262%
2025-04-07	28.1400	28.1400	28.1400	28.1400	-22.050%	1	13	-63.753%
2025-04-03	36.1000	36.1000	36.1000	36.1000	-9.750%	1	13	-71.745%
2025-03-31	40.0000	40.0000	40.0000	40.0000	-49.271%	1	12	-74.500%
2025-02-24	78.8000	78.8500	78.8000	78.8500	-18.837%	2	11	-87.064%
2025-02-19	97.1500	97.1500	97.1500	97.1500	-11.842%	1	11	-89.501%
2025-02-14	110.2000	110.2000	110.2000	110.2000	+3.135%	2	11	-90.744%
2025-02-13	106.9000	106.9000	106.8500	106.8500	+9.590%	2	10	-90.454%
2025-02-04	97.9000	97.9000	97.5000	97.5000	+0.041%	4	10	-89.538%
2025-02-03	97.4600	97.4600	97.4600	97.4600	+1.047%	1	12	-89.534%
2025-01-31	96.4500	96.4500	96.4500	96.4500	+6.539%	2	12	-89.425%
2025-01-29	90.5300	90.5300	90.5300	90.5300	+13.446%	2	13	-88.733%
2025-01-27	79.8000	79.8000	79.8000	79.8000	+6.971%	1	11	-87.218%
2025-01-24	75.0000	75.0000	74.6000	74.6000	+20.888%	4	10	-86.327%
2024-12-20	61.7100	61.7100	61.7100	61.7100	-9.317%	1	9	-83.471%
2024-12-13	67.9500	68.0500	67.9500	68.0500	-0.439%	4	9	-85.011%
2024-12-06	67.5500	68.3500	67.5500	68.3500	+12.288%	14	9	-85.077%
2024-12-03	60.8700	60.8700	60.8700	60.8700	+21.279%	1	11	-83.243%
2024-08-15	48.5200	50.1900	48.5200	50.1900	+28.924%	3	11	-79.677%
2024-08-02	38.9300	38.9300	38.9300	38.9300	-2.797%	2	11	-73.799%
2024-08-01	44.6100	47.0500	40.0500	40.0500	-5.765%	9	11	-74.532%
2024-06-28	42.5000	42.5000	42.5000	42.5000	+25.926%	2	3	-76.000%
2024-05-14	33.7500	33.7500	33.7500	33.7500	+10.475%	1	1	-69.778%
2024-05-02	30.5500	30.5500	30.5500	30.5500	-26.721%	1	1	-66.612%
2024-04-19	41.5800	41.6900	41.5800	41.6900	0.000%	2	0	-75.534%