Dark

META20261218C880
META Dec 18 2026 880.00 Call (META261218C00880000)
option OPRA

EOD

Sep 17, 2026

9.60-1.235%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.7500	9.7500	9.6000	9.6000	-1.235%	2	324	0.000%
2026-09-16	10.3000	10.3000	9.6500	9.7200	+32.245%	14	323	-1.235%
2026-09-11	8.4700	8.4700	7.3500	7.3500	-5.161%	19	311	+30.612%
2026-09-10	8.0700	8.0700	7.7100	7.7500	-10.405%	50	293	+23.871%
2026-09-09	8.6000	10.0000	8.6000	8.6500	+78.351%	22	292	+10.983%
2026-09-08	4.7100	4.8500	4.7100	4.8500	+2.105%	21	293	+97.938%
2026-09-03	5.0000	5.0500	4.3500	4.7500	+43.939%	9	302	+102.105%
2026-09-02	2.9100	3.3000	2.9100	3.3000	+16.608%	3	302	+190.909%
2026-09-01	2.9000	2.9000	2.8100	2.8300	+8.015%	14	304	+239.223%
2026-08-31	2.9200	2.9200	2.6200	2.6200	-17.350%	68	305	+266.412%
2026-08-27	3.1700	3.1700	3.1700	3.1700	-27.955%	50	267	+202.839%
2026-08-26	4.4500	4.4500	4.4000	4.4000	+37.500%	2	267	+118.182%
2026-08-25	3.4000	3.4000	3.0500	3.2000	+23.077%	12	267	+200.000%
2026-08-18	2.6000	2.6000	2.6000	2.6000	-22.388%	1	278	+269.231%
2026-08-17	3.3000	3.3500	3.3000	3.3500	-22.989%	11	278	+186.567%
2026-08-14	4.7000	4.7000	4.3500	4.3500	-3.333%	3	273	+120.690%
2026-08-13	4.5000	4.5000	4.5000	4.5000	+1.351%	1	271	+113.333%
2026-08-12	5.2000	5.2000	4.4400	4.4400	-22.783%	2	271	+116.216%
2026-08-11	5.6500	6.2000	5.6500	5.7500	-8.000%	118	272	+66.957%
2026-08-06	6.8000	6.8000	6.2500	6.2500	+69.837%	2	247	+53.600%
2026-07-31	3.6500	3.9500	3.6500	3.6800	+10.180%	5	247	+160.870%
2026-07-30	2.8500	3.4000	2.8500	3.3400	-56.340%	21	249	+187.425%
2026-07-29	7.8500	8.0000	7.5900	7.6500	-8.493%	29	251	+25.490%
2026-07-28	8.4000	8.4000	8.3600	8.3600	-10.108%	30	238	+14.833%
2026-07-27	9.6100	9.6100	9.3000	9.3000	+0.541%	3	223	+3.226%
2026-07-24	10.7500	10.7500	9.2500	9.2500	-16.667%	4	225	+3.784%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-28.617%	1	226	-13.514%
2026-07-22	15.6700	15.6700	15.5500	15.5500	-34.526%	6	227	-38.264%
2026-07-17	19.2500	23.7500	19.2500	23.7500	-18.103%	3	232	-59.579%
2026-07-16	29.0000	29.0000	29.0000	29.0000	-1.495%	1	232	-66.897%
2026-07-15	27.0900	31.5000	27.0900	29.4400	+16.226%	11	231	-67.391%
2026-07-13	24.0500	25.3300	23.8500	25.3300	-6.875%	50	229	-62.100%
2026-07-10	28.4500	30.7500	26.5400	27.2000	+54.195%	19	206	-64.706%
2026-07-09	14.1500	17.6400	14.1500	17.6400	+55.419%	2	208	-45.578%
2026-07-08	11.3500	11.3500	11.3500	11.3500	-15.613%	1	208	-15.419%
2026-07-07	10.4700	13.4500	10.4700	13.4500	+56.395%	5	207	-28.625%
2026-07-02	9.3900	9.3900	8.6000	8.6000	+32.921%	2	204	+11.628%
2026-06-30	6.4300	6.4700	6.4300	6.4700	-8.227%	8	204	+48.377%
2026-06-24	7.0500	7.0500	7.0500	7.0500	-2.624%	1	197	+36.170%
2026-06-23	7.8000	7.8000	6.9900	7.2400	-7.179%	3	198	+32.597%
2026-06-22	7.3500	7.8000	7.3500	7.8000	-7.692%	2	200	+23.077%
2026-06-17	8.4500	8.4500	8.4500	8.4500	+6.289%	1	201	+13.609%
2026-06-12	7.9500	7.9500	7.9500	7.9500	+4.194%	1	201	+20.755%
2026-06-11	7.6300	7.6300	7.6300	7.6300	-10.446%	1	202	+25.819%
2026-06-10	8.9500	8.9500	8.5200	8.5200	-23.929%	2	202	+12.676%
2026-06-08	11.1500	11.2000	11.1500	11.2000	+9.804%	2	203	-14.286%
2026-06-05	14.1500	14.2000	10.2000	10.2000	-36.725%	3	203	-5.882%
2026-06-04	17.0000	18.7000	16.1200	16.1200	-2.892%	15	204	-40.447%
2026-06-03	15.9500	16.6000	15.2000	16.6000	+11.409%	19	202	-42.169%
2026-06-02	14.9000	14.9000	14.9000	14.9000	-0.334%	1	211	-35.570%
2026-06-01	14.5000	14.9500	14.5000	14.9500	-0.993%	15	212	-35.786%
2026-05-29	15.1300	15.1300	15.1000	15.1000	-12.968%	8	211	-36.424%
2026-05-27	11.8600	17.3500	11.8600	17.3500	+52.729%	3	206	-44.669%
2026-05-26	11.3600	11.3600	11.3600	11.3600	+3.744%	2	206	-15.493%
2026-05-21	10.2500	10.9500	10.2500	10.9500	-5.195%	3	206	-12.329%
2026-05-19	11.5500	11.5500	11.5500	11.5500	-8.479%	1	206	-16.883%
2026-05-18	12.5500	12.6200	12.5500	12.6200	-4.394%	2	207	-23.930%
2026-05-15	12.4000	13.2000	12.4000	13.2000	-4.693%	3	207	-27.273%
2026-05-14	14.2700	14.4900	13.8500	13.8500	+33.301%	4	207	-30.686%
2026-05-12	10.4500	10.5100	10.3300	10.3900	-3.439%	40	206	-7.603%
2026-05-11	10.7600	10.7600	10.7600	10.7600	-8.736%	2	206	-10.781%
2026-05-08	11.7900	11.7900	11.7900	11.7900	-14.689%	1	208	-18.575%
2026-05-07	13.8200	13.8200	13.8200	13.8200	+28.319%	1	207	-30.535%
2026-05-05	10.7800	10.7800	10.7700	10.7700	-15.264%	2	206	-10.864%
2026-05-04	12.7100	12.7100	12.7100	12.7100	-6.199%	1	206	-24.469%
2026-05-01	13.9000	13.9000	12.9000	13.5500	-7.509%	14	212	-29.151%
2026-04-30	13.1000	14.6500	12.2200	14.6500	-44.190%	12	212	-34.471%
2026-04-29	26.2000	26.8500	25.4300	26.2500	-2.380%	20	211	-63.429%
2026-04-28	26.1000	26.8900	26.1000	26.8900	-0.958%	8	206	-64.299%
2026-04-27	27.5000	27.5000	27.1500	27.1500	-1.666%	2	206	-64.641%
2026-04-24	25.9500	28.3700	25.9500	27.6100	+18.244%	14	206	-65.230%
2026-04-23	24.7000	24.7000	23.3500	23.3500	-15.552%	4	200	-58.887%
2026-04-22	27.6800	27.6800	27.6500	27.6500	+3.791%	10	202	-65.280%
2026-04-21	26.5500	26.6500	26.5500	26.6400	+1.602%	19	197	-63.964%
2026-04-20	27.1400	27.1400	26.2100	26.2200	-14.648%	4	197	-63.387%
2026-04-17	30.2100	31.0500	29.5500	30.7200	+12.158%	15	199	-68.750%
2026-04-16	27.5500	27.5500	27.3900	27.3900	-1.119%	3	195	-64.951%
2026-04-15	27.7000	27.7000	27.7000	27.7000	+15.658%	7	195	-65.343%
2026-04-14	22.4900	23.9500	22.4900	23.9500	+42.985%	4	202	-59.916%
2026-04-10	16.7500	16.7500	16.7500	16.7500	-12.533%	1	202	-42.687%
2026-04-09	19.0000	19.1500	19.0000	19.1500	+22.756%	4	202	-49.869%
2026-04-08	11.8600	15.6000	11.1200	15.6000	+70.492%	8	201	-38.462%
2026-04-07	9.1500	9.1500	9.1500	9.1500	-7.482%	5	197	+4.918%
2026-04-06	9.9700	9.9700	9.8800	9.8900	-7.570%	8	197	-2.932%
2026-04-01	11.0000	11.0000	10.7000	10.7000	+5.941%	10	196	-10.280%
2026-03-31	9.9600	10.1700	9.8400	10.1000	+44.286%	93	187	-4.950%
2026-03-30	6.8000	7.0000	6.8000	7.0000	+11.111%	7	189	+37.143%
2026-03-27	6.4200	6.4200	6.2500	6.3000	-25.000%	16	189	+52.381%
2026-03-26	10.5000	10.5000	8.4000	8.4000	-31.034%	12	185	+14.286%
2026-03-24	12.1800	12.1800	12.1800	12.1800	-10.309%	1	189	-21.182%
2026-03-23	13.1800	13.7000	13.1500	13.5800	+6.929%	33	190	-29.308%
2026-03-20	12.8000	12.9700	12.6000	12.7000	-10.247%	24	201	-24.409%
2026-03-19	15.0000	15.0000	13.6200	14.1500	-7.335%	9	189	-32.155%
2026-03-18	15.2700	15.2700	15.2700	15.2700	-4.563%	5	192	-37.132%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-8.624%	1	192	-40.000%
2026-03-16	17.5100	17.5100	17.5100	17.5100	+4.040%	1	193	-45.174%
2026-03-13	18.0700	18.0800	16.8300	16.8300	-19.474%	4	193	-42.959%
2026-03-12	20.9000	20.9000	20.9000	20.9000	-15.385%	4	193	-54.067%
2026-03-10	24.5300	24.7000	24.5300	24.7000	+6.009%	2	197	-61.134%
2026-03-06	23.3000	23.3000	23.3000	23.3000	-14.714%	1	208	-58.798%
2026-03-05	27.3200	27.3200	27.3200	27.3200	-2.149%	1	208	-64.861%
2026-03-04	27.9200	27.9200	27.9200	27.9200	+21.815%	1	208	-65.616%
2026-02-27	23.7500	23.7500	22.9200	22.9200	-10.153%	14	208	-58.115%
2026-02-25	25.5100	25.5100	25.5100	25.5100	+4.893%	4	208	-62.368%
2026-02-23	26.7500	26.7500	24.3200	24.3200	-1.018%	3	208	-60.526%
2026-02-20	24.5700	24.5700	24.5700	24.5700	-2.345%	1	209	-60.928%
2026-02-19	25.6000	25.6000	24.8000	25.1600	+4.877%	7	210	-61.844%
2026-02-18	23.9900	23.9900	23.9900	23.9900	+0.377%	2	211	-59.983%
2026-02-17	23.9000	23.9000	23.9000	23.9000	-12.358%	1	212	-59.833%
2026-02-13	27.2700	27.2700	27.2700	27.2700	-3.810%	1	212	-64.796%
2026-02-12	27.2500	28.3500	27.2500	28.3500	-10.849%	5	212	-66.138%
2026-02-11	31.8000	31.8000	31.8000	31.8000	+9.091%	1	214	-69.811%
2026-02-06	30.1500	30.1500	29.1500	29.1500	-17.795%	12	213	-67.067%
2026-02-05	34.1000	35.4600	34.1000	35.4600	+2.574%	4	213	-72.927%
2026-02-04	34.5700	34.5700	34.5700	34.5700	-13.575%	1	213	-72.230%
2026-02-03	41.8000	41.8000	39.2000	40.0000	-29.825%	53	213	-76.000%
2026-01-29	54.2500	57.0000	49.3500	57.0000	+49.020%	44	209	-83.158%
2026-01-28	40.0000	40.0000	38.2500	38.2500	+0.791%	2	187	-74.902%
2026-01-23	37.3500	37.9500	36.4800	37.9500	+17.492%	3	186	-74.704%
2026-01-22	32.2300	32.3000	32.2300	32.3000	+40.435%	2	186	-70.279%
2026-01-21	23.0000	23.0000	23.0000	23.0000	+6.977%	1	186	-58.261%
2026-01-20	20.8000	21.5000	20.6100	21.5000	-9.397%	18	186	-55.349%
2026-01-16	23.7300	23.7300	23.7300	23.7300	-0.877%	1	192	-59.545%
2026-01-15	23.9400	23.9400	23.9400	23.9400	+2.527%	1	192	-59.900%
2026-01-14	24.4700	24.4700	23.2500	23.3500	-22.037%	16	192	-58.887%
2026-01-12	29.9500	29.9500	29.9500	29.9500	-4.769%	3	198	-67.947%
2026-01-09	31.5500	31.5500	31.4500	31.4500	+7.816%	3	195	-69.475%
2026-01-08	29.4000	30.5500	29.1700	29.1700	-13.570%	6	193	-67.089%
2026-01-06	33.7500	33.7500	33.7500	33.7500	-0.735%	2	195	-71.556%
2026-01-02	34.0000	34.0000	34.0000	34.0000	-3.051%	4	195	-71.765%
2025-12-31	36.0000	36.0000	35.0000	35.0700	-5.088%	4	195	-72.626%
2025-12-30	37.3400	37.3400	36.9500	36.9500	+5.121%	2	195	-74.019%
2025-12-29	35.1500	35.1500	35.1500	35.1500	-6.789%	1	195	-72.688%
2025-12-26	37.7100	37.7100	37.7100	37.7100	-1.412%	1	194	-74.543%
2025-12-23	38.3100	38.3100	38.2500	38.2500	+1.057%	19	194	-74.902%
2025-12-22	38.0000	38.0000	37.8500	37.8500	-6.428%	2	203	-74.637%
2025-12-18	40.3500	40.4500	40.3500	40.4500	+5.890%	4	202	-76.267%
2025-12-17	39.7100	39.7100	38.2000	38.2000	+4.372%	4	202	-74.869%
2025-12-16	36.6000	36.6000	36.6000	36.6000	-6.490%	1	203	-73.770%
2025-12-11	38.2500	39.1400	38.2500	39.1400	-2.491%	2	203	-75.473%
2025-12-10	40.1400	40.1400	40.1400	40.1400	-11.683%	1	204	-76.084%
2025-12-04	45.4500	45.4500	45.4500	45.4500	+15.796%	1	204	-78.878%
2025-12-03	39.2500	39.2500	39.2500	39.2500	-1.801%	1	203	-75.541%
2025-12-01	39.9700	39.9700	39.9700	39.9700	+6.077%	1	203	-75.982%
2025-11-26	37.6800	37.6800	37.6800	37.6800	+21.666%	1	201	-74.522%
2025-11-24	27.5000	31.3300	27.5000	30.9700	+17.000%	7	201	-69.002%
2025-11-21	26.4700	26.4700	26.4700	26.4700	-6.960%	1	203	-63.733%
2025-11-20	30.5400	30.5400	28.0500	28.4500	+2.338%	28	202	-66.257%
2025-11-19	28.7700	29.0300	27.8000	27.8000	-5.119%	4	221	-65.468%
2025-11-18	31.0000	31.6000	28.9500	29.3000	-13.185%	6	222	-67.235%
2025-11-14	33.2700	33.7500	33.2700	33.7500	+2.273%	2	224	-71.556%
2025-11-13	36.0400	36.0400	33.0000	33.0000	-5.849%	5	224	-70.909%
2025-11-12	36.2300	36.2300	35.0500	35.0500	-14.512%	11	221	-72.611%
2025-11-10	41.0000	41.0000	41.0000	41.0000	+19.290%	1	218	-76.585%
2025-11-07	34.1000	34.3700	34.1000	34.3700	-21.350%	2	218	-72.069%
2025-11-05	41.4000	43.7000	41.4000	43.7000	+8.464%	30	218	-78.032%
2025-11-04	43.1000	44.5000	40.1300	40.2900	-8.743%	7	221	-76.173%
2025-11-03	50.8000	50.8000	44.1500	44.1500	-8.497%	5	214	-78.256%
2025-10-31	49.9000	49.9000	48.2500	48.2500	-6.238%	6	214	-80.104%
2025-10-30	47.0000	53.0000	47.0000	51.4600	-36.154%	12	211	-81.345%
2025-10-29	79.2100	80.6000	79.2100	80.6000	+0.499%	2	203	-88.089%
2025-10-28	80.3900	81.2000	76.8500	80.2000	+3.284%	11	204	-88.030%
2025-10-27	76.1000	78.4500	76.1000	77.6500	+9.074%	30	175	-87.637%
2025-10-24	70.8500	71.1900	70.8500	71.1900	-1.467%	4	175	-86.515%
2025-10-23	72.0000	72.2500	72.0000	72.2500	+6.705%	3	177	-86.713%
2025-10-22	71.0000	71.0000	67.7100	67.7100	-4.567%	10	174	-85.822%
2025-10-21	70.8000	70.9500	70.8000	70.9500	+0.925%	2	178	-86.469%
2025-10-20	70.0000	70.3000	70.0000	70.3000	+5.476%	3	177	-86.344%
2025-10-17	63.8800	66.6500	63.8800	66.6500	+4.549%	2	177	-85.596%
2025-10-10	63.7500	63.7500	63.7500	63.7500	-3.977%	1	176	-84.941%
2025-10-08	66.3900	66.3900	66.3900	66.3900	+9.554%	1	175	-85.540%
2025-10-06	60.6000	60.6000	60.6000	60.6000	-8.913%	1	174	-84.158%
2025-10-02	66.5500	66.5500	66.5300	66.5300	-10.216%	2	173	-85.570%
2025-09-26	73.9000	74.1000	73.9000	74.1000	-5.605%	11	173	-87.045%
2025-09-25	78.6500	78.6500	78.5000	78.5000	-5.592%	8	173	-87.771%
2025-09-24	83.1500	83.1500	83.1500	83.1500	-4.699%	1	174	-88.455%
2025-09-23	88.2500	88.2500	87.2500	87.2500	-8.235%	2	174	-88.997%
2025-09-18	95.0800	95.0800	95.0800	95.0800	+18.761%	1	173	-89.903%
2025-09-10	80.0600	80.0600	80.0600	80.0600	+18.344%	1	172	-88.009%
2025-09-02	67.9000	67.9000	67.6500	67.6500	-12.484%	25	172	-85.809%
2025-08-28	77.3100	77.3100	76.2500	77.3000	-14.642%	21	158	-87.581%
2025-08-18	90.5600	90.5600	90.5600	90.5600	-10.910%	2	152	-89.399%
2025-08-15	101.6500	101.6500	101.6500	101.6500	+3.619%	2	150	-90.556%
2025-08-14	98.1000	98.1000	98.1000	98.1000	+1.448%	2	150	-90.214%
2025-08-13	104.6000	104.6000	96.7000	96.7000	-5.243%	6	152	-90.072%
2025-08-12	102.0500	102.0500	102.0500	102.0500	+12.887%	1	152	-90.593%
2025-08-11	90.4000	90.4000	90.4000	90.4000	-3.625%	10	152	-89.381%
2025-08-06	93.8000	93.8000	93.8000	93.8000	-0.213%	10	157	-89.765%
2025-08-05	93.3000	94.0000	92.9500	94.0000	+0.032%	6	147	-89.787%
2025-08-04	93.9400	93.9700	93.9200	93.9700	+13.655%	4	142	-89.784%
2025-08-01	85.9400	85.9400	82.6800	82.6800	-10.432%	5	143	-88.389%
2025-07-31	97.8500	97.8500	92.3100	92.3100	+49.732%	7	144	-89.600%
2025-07-30	61.6500	61.6500	61.6500	61.6500	-8.761%	13	141	-84.428%
2025-07-28	70.5500	70.5500	67.5000	67.5700	-13.726%	20	141	-85.793%
2025-07-10	79.3800	79.3800	78.3200	78.3200	+1.794%	2	147	-87.743%
2025-07-02	76.9400	76.9400	76.9400	76.9400	-10.742%	1	147	-87.523%
2025-06-27	85.1000	86.2000	85.1000	86.2000	+24.747%	18	147	-88.863%
2025-06-20	69.1000	69.1000	69.1000	69.1000	-10.143%	2	134	-86.107%
2025-06-10	76.9000	76.9000	76.9000	76.9000	+43.658%	1	135	-87.516%
2025-05-16	53.5300	53.5300	53.5300	53.5300	-0.778%	2	134	-82.066%
2025-05-12	50.2000	53.9500	50.2000	53.9500	+29.844%	2	133	-82.206%
2025-05-09	41.5500	41.5500	41.5500	41.5500	-7.358%	10	133	-76.895%
2025-05-08	41.5200	44.8500	41.5200	44.8500	+14.413%	6	133	-78.595%
2025-05-06	39.2000	39.2000	39.2000	39.2000	-9.677%	15	137	-75.510%
2025-05-05	43.4000	43.4000	43.4000	43.4000	+34.783%	5	151	-77.880%
2025-04-10	32.1500	32.9800	32.1500	32.2000	-21.712%	31	154	-70.186%
2025-04-09	41.1300	41.1300	41.1300	41.1300	+64.192%	1	147	-76.659%
2025-04-04	25.0500	25.0500	25.0500	25.0500	-35.687%	2	146	-61.677%
2025-03-31	38.9500	38.9500	38.9500	38.9500	-15.197%	2	147	-75.353%
2025-03-19	45.0900	45.9300	45.0900	45.9300	-24.581%	2	147	-79.099%
2025-03-07	60.9000	60.9000	60.9000	60.9000	-41.245%	2	148	-84.236%
2025-02-13	103.0000	103.6500	103.0000	103.6500	+8.251%	3	148	-90.738%
2025-02-04	95.8500	95.8500	95.7500	95.7500	+3.346%	2	148	-89.974%
2025-02-03	92.7000	92.7000	92.6500	92.6500	+6.433%	2	149	-89.638%
2025-01-29	87.2500	87.2500	87.0500	87.0500	+50.475%	2	150	-88.972%
2024-12-23	57.4600	57.8500	57.4600	57.8500	-11.273%	2	150	-83.405%
2024-12-10	65.2000	65.2000	65.2000	65.2000	+21.642%	100	150	-85.276%
2024-12-02	53.6000	53.6000	53.6000	53.6000	+23.645%	30	150	-82.090%
2024-11-15	43.3500	43.3500	43.3500	43.3500	-17.429%	24	156	-77.855%
2024-10-31	52.5000	52.5000	52.5000	52.5000	+5.740%	18	154	-81.714%
2024-09-19	49.6500	49.6500	49.6500	49.6500	+20.073%	1	154	-80.665%
2024-09-16	41.3500	41.3500	41.3500	41.3500	+3.894%	1	153	-76.784%
2024-09-13	39.8000	40.7400	39.8000	39.8000	-1.970%	6	153	-75.879%
2024-09-12	39.8000	40.6000	39.8000	40.6000	+24.349%	125	153	-76.355%
2024-07-24	33.2000	33.2000	32.6500	32.6500	-11.995%	72	33	-70.597%
2024-07-23	37.1000	37.1000	37.1000	37.1000	+0.542%	4	72	-74.124%
2024-07-19	36.9000	36.9000	34.8500	36.9000	+6.034%	14	76	-73.984%
2024-07-18	33.0000	34.8000	32.0000	34.8000	+12.987%	35	75	-72.414%
2024-07-17	31.7000	31.7000	30.7000	30.8000	0.000%	40	40	-68.831%