Dark

META20261218C890
META Dec 18 2026 890.00 Call (META261218C00890000)
option OPRA

EOD

Sep 17, 2026

8.87-4.624%(-0.43)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.3500	9.3500	8.8700	8.8700	-4.624%	15	169	0.000%
2026-09-16	8.6300	9.3000	8.6300	9.3000	+20.623%	2	159	-4.624%
2026-09-14	7.7100	7.7100	7.7100	7.7100	+7.832%	1	159	+15.045%
2026-09-11	7.1500	7.1500	7.1500	7.1500	+0.563%	2	159	+24.056%
2026-09-10	7.1200	8.6500	7.1100	7.1100	-10.000%	8	160	+24.754%
2026-09-09	7.6000	8.5800	7.6000	7.9000	+58.000%	26	162	+12.278%
2026-09-08	4.2000	5.0000	4.2000	5.0000	+25.000%	4	145	+77.400%
2026-09-03	4.3500	4.6000	3.8000	4.0000	+31.148%	48	144	+121.750%
2026-09-02	3.1000	3.2500	3.0500	3.0500	+16.858%	12	147	+190.820%
2026-09-01	2.6400	2.6400	2.5600	2.6100	-15.806%	14	148	+239.847%
2026-08-28	3.1000	3.1000	3.1000	3.1000	+12.727%	1	152	+186.129%
2026-08-27	3.0000	3.0000	2.7500	2.7500	+3.383%	2	153	+222.545%
2026-08-24	2.6600	2.6600	2.6600	2.6600	+8.571%	1	152	+233.459%
2026-08-21	2.4500	2.4500	2.4500	2.4500	+7.930%	11	152	+262.041%
2026-08-20	2.3700	2.3700	2.2700	2.2700	-14.340%	3	156	+290.749%
2026-08-19	2.4000	2.6500	2.4000	2.6500	+8.607%	2	156	+234.717%
2026-08-18	2.5500	2.5500	2.4400	2.4400	-18.667%	25	155	+263.525%
2026-08-17	3.1500	3.1500	3.0000	3.0000	-26.829%	7	144	+195.667%
2026-08-14	4.3500	4.3500	4.1000	4.1000	-8.889%	11	144	+116.341%
2026-08-13	4.5000	4.5000	4.5000	4.5000	+8.434%	1	144	+97.111%
2026-08-12	4.5500	4.5500	4.0000	4.1500	-33.065%	5	145	+113.735%
2026-08-11	6.2000	6.2000	6.2000	6.2000	+4.202%	1	144	+43.065%
2026-08-06	6.0100	6.0100	5.9500	5.9500	+8.974%	13	144	+49.076%
2026-08-05	5.4600	5.4600	5.4600	5.4600	+3.019%	6	136	+62.454%
2026-08-04	5.3000	5.3000	5.3000	5.3000	-15.200%	1	138	+67.358%
2026-08-03	6.2000	6.2500	6.2000	6.2500	+64.474%	10	137	+41.920%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+18.750%	10	132	+133.421%
2026-07-30	3.3500	3.3500	3.2000	3.2000	-58.005%	9	127	+177.188%
2026-07-28	7.6200	7.6200	7.6200	7.6200	-6.158%	1	119	+16.404%
2026-07-27	8.2000	8.2000	8.1200	8.1200	-28.458%	2	120	+9.236%
2026-07-23	12.5800	12.5800	10.9800	11.3500	-23.311%	4	120	-21.850%
2026-07-22	14.8000	14.8000	14.8000	14.8000	-20.856%	1	121	-40.068%
2026-07-21	18.7000	18.7000	18.7000	18.7000	-16.518%	1	121	-52.567%
2026-07-17	18.7500	22.4000	18.7500	22.4000	-15.312%	2	120	-60.402%
2026-07-16	26.4500	26.4500	26.4500	26.4500	-13.759%	1	120	-66.465%
2026-07-15	30.6700	30.6700	30.6700	30.6700	+24.371%	1	120	-71.079%
2026-07-13	23.8100	24.6600	23.8100	24.6600	-9.637%	4	120	-64.031%
2026-07-10	25.9300	29.0000	25.9300	27.2900	+68.457%	5	120	-67.497%
2026-07-09	16.2000	16.2000	16.2000	16.2000	+95.181%	1	121	-45.247%
2026-07-06	8.3000	8.3000	8.3000	8.3000	-2.924%	3	121	+6.867%
2026-07-02	8.8300	8.9000	8.2500	8.5500	-28.750%	5	119	+3.743%
2026-07-01	10.2200	13.0000	10.2200	12.0000	+126.415%	4	119	-26.083%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-2.214%	1	118	+67.358%
2026-06-25	5.6000	5.6000	5.4200	5.4200	-18.496%	2	117	+63.653%
2026-06-24	6.7000	6.8700	6.6500	6.6500	+1.527%	4	117	+33.383%
2026-06-23	6.5500	6.5500	6.5500	6.5500	-9.904%	1	118	+35.420%
2026-06-22	7.9000	7.9000	7.2000	7.2700	-8.553%	8	117	+22.008%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-16.754%	2	118	+11.572%
2026-06-17	9.6000	9.6000	9.5500	9.5500	+20.429%	15	118	-7.120%
2026-06-12	7.9300	7.9300	7.9300	7.9300	+9.379%	3	118	+11.854%
2026-06-11	7.2500	7.2500	7.2500	7.2500	-23.036%	2	118	+22.345%
2026-06-10	9.4200	9.4200	9.4200	9.4200	-10.286%	1	120	-5.839%
2026-06-08	10.5500	10.5500	10.5000	10.5000	-4.545%	2	119	-15.524%
2026-06-05	10.6200	11.0000	10.6200	11.0000	-29.351%	2	119	-19.364%
2026-06-04	17.8000	17.8000	15.5700	15.5700	-1.143%	3	120	-43.031%
2026-06-03	15.1000	15.7500	15.0000	15.7500	+18.421%	28	120	-43.683%
2026-06-02	13.3000	13.3000	13.3000	13.3000	-9.524%	1	135	-33.308%
2026-05-28	19.3500	19.3500	14.6500	14.7000	+0.341%	49	135	-39.660%
2026-05-27	11.0200	14.6500	11.0200	14.6500	+33.424%	6	114	-39.454%
2026-05-26	10.5300	10.9800	10.5300	10.9800	+6.602%	31	120	-19.217%
2026-05-20	10.0000	10.3000	10.0000	10.3000	-8.036%	3	117	-13.883%
2026-05-18	11.8000	11.8000	11.2000	11.2000	-10.899%	18	122	-20.804%
2026-05-14	12.4400	12.5700	12.4400	12.5700	+2.612%	4	122	-29.435%
2026-05-13	12.1000	12.2500	12.1000	12.2500	+9.375%	3	123	-27.592%
2026-05-08	11.3500	11.4000	10.7300	11.2000	+10.891%	17	123	-20.804%
2026-05-05	9.9100	10.1000	9.9100	10.1000	-20.158%	3	115	-12.178%
2026-05-01	12.6500	12.6500	12.6500	12.6500	+1.200%	1	112	-29.881%
2026-04-30	12.4800	12.7000	11.8500	12.5000	-49.495%	22	112	-29.040%
2026-04-29	24.8000	25.0500	24.5500	24.7500	-1.198%	12	128	-64.162%
2026-04-28	26.1000	26.1000	25.0500	25.0500	-5.827%	11	123	-64.591%
2026-04-24	26.6000	26.6000	26.6000	26.6000	+20.362%	1	118	-66.654%
2026-04-23	22.1000	22.1000	22.1000	22.1000	-11.423%	1	118	-59.864%
2026-04-21	24.5500	25.1500	24.5500	24.9500	-0.874%	11	112	-64.449%
2026-04-20	25.1700	25.1700	25.1700	25.1700	-12.967%	2	112	-64.760%
2026-04-17	28.0000	28.9200	28.0000	28.9200	+9.753%	3	110	-69.329%
2026-04-16	26.3500	26.3500	26.3500	26.3500	+0.381%	5	109	-66.338%
2026-04-15	25.9000	26.2500	25.9000	26.2500	+13.833%	6	105	-66.210%
2026-04-14	20.0900	23.3700	20.0900	23.0600	+40.610%	5	103	-61.535%
2026-04-13	16.4000	16.4000	16.4000	16.4000	-5.147%	4	102	-45.915%
2026-04-09	17.9800	18.4000	17.2900	17.2900	+5.814%	7	102	-48.699%
2026-04-08	11.1500	16.3400	10.3200	16.3400	+83.389%	22	102	-45.716%
2026-04-06	9.2300	9.2900	8.9100	8.9100	-12.303%	9	106	-0.449%
2026-04-01	10.0100	10.2000	10.0100	10.1600	+7.060%	44	105	-12.697%
2026-03-31	9.4900	9.4900	9.4900	9.4900	+46.000%	2	101	-6.533%
2026-03-30	6.2500	6.6000	6.2500	6.5000	-33.809%	4	101	+36.462%
2026-03-26	9.8200	9.8200	9.8200	9.8200	-13.480%	1	101	-9.674%
2026-03-24	12.0000	12.0000	11.3500	11.3500	-10.980%	12	100	-21.850%
2026-03-23	12.7500	12.7500	12.7500	12.7500	+5.372%	3	99	-30.431%
2026-03-20	11.9000	12.1000	11.9000	12.1000	-5.690%	56	102	-26.694%
2026-03-19	12.8300	12.8300	12.8300	12.8300	-13.194%	1	146	-30.865%
2026-03-17	15.0500	15.0500	14.7800	14.7800	-4.768%	2	146	-39.986%
2026-03-13	16.5100	16.8300	15.5200	15.5200	-20.695%	55	146	-42.848%
2026-03-12	20.5900	20.9700	19.5700	19.5700	-8.423%	115	139	-54.676%
2026-03-06	21.3700	21.3700	21.3700	21.3700	-9.526%	1	145	-58.493%
2026-03-03	23.6200	23.6200	23.6200	23.6200	+6.878%	1	145	-62.447%
2026-02-24	20.2100	22.1000	20.1800	22.1000	+2.791%	11	145	-59.864%
2026-02-23	21.5000	21.5000	21.5000	21.5000	-17.466%	1	146	-58.744%
2026-02-20	26.1500	26.1500	26.0500	26.0500	+8.996%	37	145	-65.950%
2026-02-19	23.9000	23.9000	23.8500	23.9000	+5.565%	22	129	-62.887%
2026-02-18	21.1400	23.0100	21.1400	22.6400	+0.044%	3	135	-60.822%
2026-02-17	22.6300	22.6300	22.6300	22.6300	-10.198%	1	137	-60.804%
2026-02-13	25.2000	25.2000	25.2000	25.2000	-19.745%	1	136	-64.802%
2026-02-10	31.4000	31.4000	31.4000	31.4000	+21.942%	1	136	-71.752%
2026-02-06	25.8200	25.8200	25.7500	25.7500	-16.396%	10	136	-65.553%
2026-02-04	30.6300	32.7000	30.6300	30.8000	-30.787%	74	144	-71.201%
2026-01-30	44.7000	44.7000	44.5000	44.5000	-17.040%	11	135	-80.067%
2026-01-29	54.8800	54.8800	49.0000	53.6400	+42.470%	13	130	-83.464%
2026-01-27	37.6600	37.6600	37.6500	37.6500	+22.439%	10	128	-76.441%
2026-01-22	30.8800	30.8800	30.7100	30.7500	+46.359%	3	128	-71.154%
2026-01-21	21.0100	21.0100	21.0100	21.0100	+6.812%	1	126	-57.782%
2026-01-20	19.6500	19.6700	19.6500	19.6700	-13.157%	2	126	-54.906%
2026-01-15	22.8000	22.8000	22.6500	22.6500	+2.721%	2	125	-60.839%
2026-01-14	22.0000	22.0500	22.0000	22.0500	-26.254%	6	125	-59.773%
2026-01-09	29.9000	29.9000	29.9000	29.9000	+4.181%	1	125	-70.334%
2026-01-08	28.7000	28.7000	28.7000	28.7000	-6.667%	1	126	-69.094%
2026-01-07	30.7500	30.7500	30.7500	30.7500	-3.906%	3	125	-71.154%
2026-01-05	32.0000	32.0000	32.0000	32.0000	+1.587%	5	117	-72.281%
2026-01-02	31.5000	31.5000	31.5000	31.5000	-7.760%	1	117	-71.841%
2025-12-31	34.1400	34.1500	34.1400	34.1500	-3.531%	2	116	-74.026%
2025-12-30	35.4000	35.4000	35.0400	35.4000	+5.169%	54	116	-74.944%
2025-12-29	33.6600	33.6600	33.6600	33.6600	-12.571%	1	118	-73.648%
2025-12-18	38.6000	38.7500	38.5000	38.5000	+9.499%	36	118	-76.961%
2025-12-15	35.1600	35.1600	35.1600	35.1600	+1.618%	1	100	-74.772%
2025-12-12	35.2900	35.2900	34.2000	34.6000	-4.420%	3	101	-74.364%
2025-12-11	36.5300	36.5300	36.2000	36.2000	-1.093%	2	99	-75.497%
2025-12-10	36.4000	36.6000	36.3500	36.6000	-8.591%	4	97	-75.765%
2025-12-09	40.0400	40.0400	40.0400	40.0400	-9.000%	1	96	-77.847%
2025-12-04	43.4500	44.0000	43.4500	44.0000	+14.973%	3	96	-79.841%
2025-12-01	38.2700	38.2700	38.2700	38.2700	+5.864%	1	94	-76.823%
2025-11-26	36.1500	36.1500	36.1500	36.1500	+1.888%	1	93	-75.463%
2025-11-25	35.4800	35.4800	35.4800	35.4800	+24.930%	1	93	-75.000%
2025-11-24	29.4500	29.4500	28.4000	28.4000	+13.147%	2	92	-68.768%
2025-11-21	26.9100	26.9600	25.1000	25.1000	-8.461%	3	94	-64.661%
2025-11-18	27.0100	27.4600	27.0100	27.4200	-18.635%	22	94	-67.651%
2025-11-12	33.8000	33.8000	33.7000	33.7000	-14.315%	3	75	-73.680%
2025-11-10	39.3300	39.3300	39.3300	39.3300	+19.254%	1	74	-77.447%
2025-11-07	32.9800	32.9800	32.9800	32.9800	-21.476%	2	73	-73.105%
2025-11-05	42.0000	42.0000	42.0000	42.0000	+5.079%	1	73	-78.881%
2025-11-04	42.0500	42.7000	39.8000	39.9700	-7.047%	22	72	-77.808%
2025-11-03	43.0000	43.0000	43.0000	43.0000	-7.982%	10	66	-79.372%
2025-10-31	46.8000	46.8000	46.7300	46.7300	-38.666%	5	66	-81.019%
2025-10-29	76.1900	76.1900	76.1900	76.1900	-2.757%	1	62	-88.358%
2025-10-28	78.2000	78.3500	78.2000	78.3500	+28.086%	2	63	-88.679%
2025-10-10	62.5500	63.6300	61.1700	61.1700	-4.422%	6	64	-85.499%
2025-10-08	63.5400	64.0000	63.5400	64.0000	+7.944%	2	65	-86.141%
2025-10-06	59.2900	59.2900	59.2900	59.2900	-10.221%	1	64	-85.040%
2025-10-02	63.9300	66.0400	63.9300	66.0400	+7.121%	18	64	-86.569%
2025-10-01	61.6500	61.6500	61.6500	61.6500	-31.939%	1	73	-85.612%
2025-09-18	90.5800	90.5800	90.5800	90.5800	+7.898%	1	73	-90.208%
2025-09-15	83.5000	83.9500	83.5000	83.9500	+9.452%	2	74	-89.434%
2025-09-12	73.1400	76.7000	73.1400	76.7000	+2.199%	4	74	-88.435%
2025-09-11	74.5100	75.0500	74.5100	75.0500	-1.703%	2	74	-88.181%
2025-09-10	74.9000	76.3500	74.9000	76.3500	-3.060%	4	74	-88.382%
2025-09-09	78.7600	78.7600	78.7600	78.7600	+0.331%	1	78	-88.738%
2025-09-08	78.5000	78.5000	78.5000	78.5000	+7.461%	3	79	-88.701%
2025-09-05	73.0500	73.0500	73.0500	73.0500	+2.139%	2	79	-87.858%
2025-09-04	71.7500	71.7500	71.5200	71.5200	-26.826%	4	81	-87.598%
2025-08-12	98.4000	98.4000	97.7400	97.7400	+13.493%	7	79	-90.925%
2025-08-04	86.0000	86.1200	86.0000	86.1200	+8.123%	2	73	-89.700%
2025-08-01	80.2800	80.2800	79.6500	79.6500	-13.630%	3	73	-88.864%
2025-07-31	89.6100	92.2200	89.6100	92.2200	+50.195%	21	74	-90.382%
2025-07-29	61.4000	61.4000	61.4000	61.4000	-20.249%	1	64	-85.554%
2025-07-01	76.9900	76.9900	76.9900	76.9900	-11.394%	1	64	-88.479%
2025-06-30	86.8900	86.8900	86.8900	86.8900	+18.218%	1	64	-89.792%
2025-06-24	73.5000	73.5000	73.5000	73.5000	+0.068%	1	63	-87.932%
2025-06-17	73.4500	73.4500	73.4500	73.4500	-0.542%	10	63	-87.924%
2025-06-10	73.8500	73.8500	73.8500	73.8500	+42.293%	1	55	-87.989%
2025-05-16	50.4000	51.9000	50.4000	51.9000	-13.500%	4	54	-82.909%
2025-05-14	58.9000	60.0000	58.9000	60.0000	+0.840%	4	54	-85.217%
2025-05-13	59.6500	59.6500	59.5000	59.5000	+16.552%	5	54	-85.092%
2025-05-12	51.0500	51.0500	51.0500	51.0500	+25.276%	13	49	-82.625%
2025-05-08	40.7500	40.7500	40.7500	40.7500	+52.736%	1	36	-78.233%
2025-04-08	26.6800	26.6800	26.6800	26.6800	-36.172%	1	36	-66.754%
2025-04-01	42.6000	42.6000	41.8000	41.8000	-54.436%	4	36	-78.780%
2025-02-19	91.7400	91.7400	91.7400	91.7400	-7.660%	1	36	-90.331%
2025-02-12	99.3500	99.3500	99.3500	99.3500	+0.232%	1	36	-91.072%
2025-02-07	99.1200	99.1200	99.1200	99.1200	+6.523%	4	35	-91.051%
2025-02-04	92.3000	93.9900	92.2000	93.0500	+1.362%	5	35	-90.467%
2025-02-03	91.8000	91.8000	91.8000	91.8000	+6.657%	1	34	-90.338%
2025-01-29	85.9600	86.0700	85.9600	86.0700	+32.111%	2	33	-89.694%
2024-12-16	65.3500	65.3500	65.1500	65.1500	+1.797%	4	33	-86.385%
2024-12-06	64.1000	64.1000	64.0000	64.0000	+19.403%	4	33	-86.141%
2024-11-07	53.6000	53.6000	53.6000	53.6000	-8.532%	1	32	-83.451%
2024-10-07	58.6000	58.6000	58.6000	58.6000	+17.553%	1	33	-84.863%
2024-09-30	49.8500	49.8500	49.8500	49.8500	+25.094%	1	32	-82.207%
2024-08-26	39.8500	39.8500	39.8500	39.8500	-9.267%	1	32	-77.742%
2024-08-13	43.9200	43.9200	43.9200	43.9200	+12.327%	1	32	-79.804%
2024-08-08	39.0000	39.1000	39.0000	39.1000	-10.218%	2	31	-77.315%
2024-08-01	42.5400	43.5500	42.5400	43.5500	-1.247%	2	31	-79.633%
2024-07-11	45.7900	45.7900	44.1000	44.1000	+15.748%	2	31	-79.887%
2024-06-21	38.1000	38.1000	38.1000	38.1000	+18.692%	1	31	-76.719%
2024-06-03	30.5300	32.1000	30.5300	32.1000	+14.684%	16	31	-72.368%
2024-04-26	27.3000	28.0000	27.3000	27.9900	-0.036%	52	27	-68.310%
2024-04-25	28.0000	28.0000	28.0000	28.0000	-34.056%	1	26	-68.321%
2024-04-24	42.4700	42.4700	42.4600	42.4600	-6.681%	10	26	-79.110%
2024-04-18	45.5000	45.5000	45.5000	45.5000	-3.191%	20	16	-80.505%
2024-04-12	47.0000	47.0000	47.0000	47.0000	-12.150%	2	36	-81.128%
2024-04-08	53.5000	53.5000	53.5000	53.5000	+12.159%	1	36	-83.421%
2024-04-05	47.7000	47.7000	47.7000	47.7000	0.000%	70	35	-81.405%