Dark

META20261218C910
META Dec 18 2026 910.00 Call (META261218C00910000)
option OPRA

EOD

Sep 17, 2026

7.30+3.253%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3000	7.3000	7.3000	7.3000	+3.253%	1	577	0.000%
2026-09-16	7.8100	7.8100	7.0700	7.0700	-3.151%	3	577	+3.253%
2026-09-15	7.3000	7.3000	7.3000	7.3000	+32.727%	4	578	0.000%
2026-09-11	5.3500	5.5000	5.3500	5.5000	-17.169%	87	574	+32.727%
2026-09-09	7.8000	7.8000	6.6400	6.6400	+83.425%	19	495	+9.940%
2026-09-08	3.6200	3.6200	3.6200	3.6200	+6.471%	1	479	+101.657%
2026-09-04	3.4000	3.4000	3.4000	3.4000	+6.250%	1	480	+114.706%
2026-09-03	3.9200	3.9200	3.2000	3.2000	+23.077%	43	480	+128.125%
2026-09-02	2.6000	2.6000	2.6000	2.6000	+13.043%	1	442	+180.769%
2026-09-01	1.9000	2.3000	1.9000	2.3000	+15.000%	314	442	+217.391%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-24.528%	1	353	+265.000%
2026-08-28	2.6500	2.6500	2.6500	2.6500	+16.740%	1	353	+175.472%
2026-08-27	2.3000	2.3000	2.2700	2.2700	-1.732%	3	353	+221.586%
2026-08-19	2.3200	2.3200	2.3100	2.3100	+10.000%	2	354	+216.017%
2026-08-18	2.1000	2.1000	2.1000	2.1000	-23.077%	2	354	+247.619%
2026-08-17	2.7300	2.7300	2.7300	2.7300	-36.952%	1	356	+167.399%
2026-08-14	4.3300	4.3300	4.3300	4.3300	+21.972%	1	356	+68.591%
2026-08-12	3.5500	3.5500	3.5500	3.5500	-33.769%	1	355	+105.634%
2026-08-03	5.4000	5.4000	5.3500	5.3600	+76.316%	11	356	+36.194%
2026-07-31	3.0400	3.0400	3.0400	3.0400	+12.177%	1	358	+140.132%
2026-07-30	2.7100	2.7100	2.7100	2.7100	-54.606%	2	359	+169.373%
2026-07-29	5.9700	5.9700	5.9700	5.9700	-27.195%	1	361	+22.278%
2026-07-27	8.2000	8.2000	8.2000	8.2000	-5.747%	1	360	-10.976%
2026-07-24	8.7000	8.7000	8.7000	8.7000	-11.675%	1	361	-16.092%
2026-07-23	9.8500	9.8500	9.8500	9.8500	-24.809%	1	362	-25.888%
2026-07-22	13.1000	13.1000	13.1000	13.1000	-28.843%	10	362	-44.275%
2026-07-17	20.0000	20.0000	18.4100	18.4100	-33.825%	3	362	-60.348%
2026-07-15	21.7300	27.8500	21.7300	27.8200	+37.723%	7	359	-73.760%
2026-07-14	20.2000	20.2000	20.2000	20.2000	+3.856%	1	355	-63.861%
2026-07-13	19.4500	19.4500	19.4500	19.4500	-24.023%	2	355	-62.468%
2026-07-10	22.5500	25.6000	22.1500	25.6000	+77.778%	156	355	-71.484%
2026-07-09	10.3500	14.4000	10.3500	14.4000	+89.474%	2	248	-49.306%
2026-07-02	7.6000	7.6000	7.6000	7.6000	-29.171%	9	244	-3.947%
2026-07-01	8.9100	12.3300	8.9000	10.7300	+130.258%	19	244	-31.966%
2026-06-30	4.6600	4.6600	4.6600	4.6600	-1.895%	2	254	+56.652%
2026-06-25	5.1500	5.1500	4.7500	4.7500	-18.803%	2	254	+53.684%
2026-06-24	5.8500	5.8500	5.8500	5.8500	-24.516%	1	255	+24.786%
2026-06-17	7.7500	7.7500	7.7500	7.7500	+6.602%	10	259	-5.806%
2026-06-12	7.2700	7.2700	7.2700	7.2700	+6.131%	1	259	+0.413%
2026-06-11	6.8500	6.8500	6.8500	6.8500	-3.792%	1	259	+6.569%
2026-06-10	7.1200	7.1200	7.1200	7.1200	-19.091%	1	259	+2.528%
2026-06-08	9.4500	9.4800	8.8000	8.8000	-1.676%	42	260	-17.045%
2026-06-05	9.0500	9.0500	8.9500	8.9500	-42.994%	10	257	-18.436%
2026-06-04	15.7000	15.7000	15.7000	15.7000	+13.768%	2	257	-53.503%
2026-06-03	13.4500	13.8000	13.4500	13.8000	+24.324%	29	257	-47.101%
2026-06-02	12.0000	12.0000	11.1000	11.1000	-13.281%	67	254	-34.234%
2026-06-01	12.7000	12.8000	12.7000	12.8000	0.000%	12	257	-42.969%
2026-05-28	12.8000	12.8000	12.8000	12.8000	+4.918%	50	255	-42.969%
2026-05-27	12.2000	12.2000	12.2000	12.2000	+25.128%	1	286	-40.164%
2026-05-26	9.7500	9.7500	9.7500	9.7500	+7.143%	50	287	-25.128%
2026-05-20	9.1500	9.1500	9.1000	9.1000	-7.143%	6	260	-19.780%
2026-05-18	10.3500	10.5000	9.8000	9.8000	-10.092%	63	264	-25.510%
2026-05-15	10.9000	10.9000	10.9000	10.9000	-4.302%	2	264	-33.028%
2026-05-14	11.7600	11.7600	11.3900	11.3900	+6.449%	2	238	-35.909%
2026-05-13	10.5000	10.9200	10.5000	10.7000	+10.309%	109	268	-31.776%
2026-05-08	9.7000	9.7000	9.7000	9.7000	-14.912%	1	268	-24.742%
2026-05-07	11.4000	11.4000	11.4000	11.4000	+9.932%	1	269	-35.965%
2026-05-06	10.3700	10.3700	10.3700	10.3700	+16.517%	1	269	-29.605%
2026-05-05	8.9000	8.9000	8.9000	8.9000	-13.001%	1	269	-17.978%
2026-05-04	10.1000	10.4000	10.1000	10.2300	-11.582%	7	269	-28.641%
2026-04-30	11.2200	11.6000	10.4000	11.5700	-48.896%	104	264	-36.906%
2026-04-29	21.2500	22.6400	21.2500	22.6400	+1.982%	2	183	-67.756%
2026-04-28	22.2000	22.2000	22.2000	22.2000	-5.532%	2	181	-67.117%
2026-04-27	24.2400	24.2400	23.5000	23.5000	+2.174%	2	182	-68.936%
2026-04-24	23.0000	23.0000	23.0000	23.0000	+16.989%	1	180	-68.261%
2026-04-23	19.6600	19.6600	19.6600	19.6600	-12.970%	5	180	-62.869%
2026-04-22	22.5100	22.5900	22.5100	22.5900	+5.808%	10	180	-67.685%
2026-04-21	22.2000	22.2000	21.3500	21.3500	-4.002%	4	175	-65.808%
2026-04-20	22.2400	22.2400	22.2400	22.2400	-14.131%	2	174	-67.176%
2026-04-17	25.0000	25.9000	25.0000	25.9000	+11.879%	6	174	-71.815%
2026-04-16	23.1500	23.1500	23.1500	23.1500	+2.298%	1	169	-68.467%
2026-04-15	23.6000	23.6100	22.6300	22.6300	+57.700%	11	169	-67.742%
2026-04-13	13.7500	14.3500	13.7500	14.3500	+93.919%	18	169	-49.129%
2026-04-07	7.2500	7.4000	7.2500	7.4000	-8.302%	2	182	-1.351%
2026-04-06	7.9500	8.1000	7.9500	8.0700	+1.382%	88	182	-9.542%
2026-04-02	7.6300	7.9600	7.5100	7.9600	-9.443%	48	173	-8.291%
2026-04-01	8.7900	8.8900	8.7900	8.7900	+5.904%	44	173	-16.951%
2026-03-31	8.2400	8.3000	8.2400	8.3000	+38.333%	36	174	-12.048%
2026-03-30	5.7000	6.0000	5.7000	6.0000	+15.385%	2	168	+21.667%
2026-03-27	5.2000	5.2000	5.2000	5.2000	-25.714%	1	168	+40.385%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-36.594%	1	168	+4.286%
2026-03-23	11.2000	11.2000	11.0400	11.0400	+6.154%	11	169	-33.877%
2026-03-20	10.4000	10.4000	10.4000	10.4000	-8.772%	1	175	-29.808%
2026-03-19	11.3700	11.4000	11.3700	11.4000	-11.284%	19	176	-35.965%
2026-03-17	12.8500	12.8500	12.8500	12.8500	-9.698%	1	187	-43.191%
2026-03-16	14.2300	14.2300	14.2300	14.2300	-17.026%	1	187	-48.700%
2026-03-12	17.1500	17.1500	17.1500	17.1500	+4.637%	3	186	-57.434%
2026-03-09	16.3900	16.3900	16.3900	16.3900	-20.437%	3	186	-55.461%
2026-03-03	20.6500	20.6500	20.5500	20.6000	+5.102%	31	188	-64.563%
2026-02-23	19.6500	19.6500	19.6000	19.6000	-18.841%	6	175	-62.755%
2026-02-20	24.1500	24.1500	24.1500	24.1500	+15.827%	1	172	-69.772%
2026-02-18	20.8900	20.8900	20.7600	20.8500	+4.250%	110	171	-64.988%
2026-02-17	19.6000	20.0000	19.6000	20.0000	-6.847%	2	170	-63.500%
2026-02-13	21.4700	21.4700	21.4700	21.4700	-21.984%	1	171	-65.999%
2026-02-10	27.5200	27.5200	27.5200	27.5200	+2.917%	1	171	-73.474%
2026-02-05	25.7900	26.7400	25.7900	26.7400	-2.764%	2	171	-72.700%
2026-02-04	29.1000	29.1000	27.2000	27.5000	-25.876%	35	171	-73.455%
2026-02-02	38.0000	38.0000	37.1000	37.1000	-7.134%	2	161	-80.323%
2026-01-30	40.3500	40.9000	39.9500	39.9500	-19.326%	15	161	-81.727%
2026-01-29	43.5400	49.5200	43.5400	49.5200	+47.821%	11	171	-85.258%
2026-01-28	33.5000	33.5000	33.5000	33.5000	-1.760%	1	164	-78.209%
2026-01-27	34.1000	34.1000	34.1000	34.1000	-5.278%	1	164	-78.592%
2026-01-26	36.0000	36.0000	36.0000	36.0000	+29.590%	3	163	-79.722%
2026-01-22	27.7800	27.7800	27.7800	27.7800	+57.305%	2	163	-73.722%
2026-01-20	17.6500	17.6600	17.6500	17.6600	-12.790%	2	162	-58.664%
2026-01-15	20.2500	20.2500	20.2500	20.2500	-25.139%	6	163	-63.951%
2026-01-09	27.0500	27.0500	27.0500	27.0500	+5.747%	1	163	-73.013%
2026-01-08	25.9500	26.2500	25.5800	25.5800	-6.335%	3	164	-71.462%
2026-01-07	27.3100	27.3100	27.3100	27.3100	-0.510%	2	165	-73.270%
2026-01-06	28.1000	28.1000	27.4500	27.4500	-9.256%	123	166	-73.406%
2026-01-05	27.5000	30.2500	27.5000	30.2500	-2.419%	124	65	-75.868%
2025-12-31	31.0000	31.1000	31.0000	31.0000	-3.276%	5	65	-76.452%
2025-12-30	32.0500	32.0500	32.0500	32.0500	-2.584%	10	65	-77.223%
2025-12-23	32.9500	32.9500	32.9000	32.9000	+0.305%	2	65	-77.812%
2025-12-22	35.5000	35.5000	32.6500	32.8000	-1.738%	5	65	-77.744%
2025-12-17	33.3800	33.3800	33.3800	33.3800	+2.080%	6	65	-78.131%
2025-12-16	32.7000	32.7000	32.7000	32.7000	-7.549%	1	59	-77.676%
2025-12-02	35.3700	35.3700	35.3700	35.3700	+1.115%	1	59	-79.361%
2025-11-28	34.9800	34.9800	34.9800	34.9800	+9.621%	1	59	-79.131%
2025-11-25	31.9100	31.9100	31.9100	31.9100	+23.395%	2	59	-77.123%
2025-11-24	25.8600	25.8600	25.8600	25.8600	+10.797%	1	59	-71.771%
2025-11-21	23.3400	23.3400	23.3400	23.3400	-5.083%	10	59	-68.723%
2025-11-19	25.5000	25.5000	24.5900	24.5900	-2.304%	2	53	-70.313%
2025-11-18	25.1700	25.1700	25.1700	25.1700	-15.537%	1	53	-70.997%
2025-11-13	29.8000	29.8000	29.8000	29.8000	-3.560%	1	53	-75.503%
2025-11-12	31.1000	31.1000	30.9000	30.9000	-15.918%	6	53	-76.375%
2025-11-10	36.7500	36.7500	36.7500	36.7500	+8.824%	10	47	-80.136%
2025-11-07	33.7700	33.7700	33.7700	33.7700	-0.089%	10	37	-78.383%
2025-11-06	33.8000	33.8000	33.8000	33.8000	-14.646%	1	37	-78.402%
2025-11-05	38.6600	39.6000	38.6600	39.6000	+10.153%	12	36	-81.566%
2025-11-04	39.4800	39.4800	35.9500	35.9500	-15.808%	2	34	-79.694%
2025-11-03	42.7000	42.7000	42.7000	42.7000	+2.104%	1	34	-82.904%
2025-10-31	46.6900	46.6900	41.8200	41.8200	-39.514%	7	34	-82.544%
2025-10-27	69.1400	69.1400	69.1400	69.1400	+10.979%	1	31	-89.442%
2025-10-23	62.3000	62.3000	62.3000	62.3000	-0.447%	2	31	-88.283%
2025-10-21	62.5800	62.5800	62.5800	62.5800	+4.649%	1	31	-88.335%
2025-10-15	59.8000	59.8000	59.8000	59.8000	+0.386%	8	31	-87.793%
2025-10-09	59.8700	59.8700	59.5700	59.5700	-3.059%	2	25	-87.746%
2025-09-30	61.4500	61.4500	61.4500	61.4500	-29.042%	4	25	-88.120%
2025-09-18	86.6500	86.6500	86.6000	86.6000	+21.715%	2	25	-91.570%
2025-09-15	71.1500	71.1500	71.1500	71.1500	+1.065%	1	26	-89.740%
2025-09-12	70.5200	70.5200	70.4000	70.4000	+1.955%	3	27	-89.631%
2025-09-11	69.1000	69.1000	69.0500	69.0500	-1.694%	2	25	-89.428%
2025-09-10	70.2400	70.2400	70.2400	70.2400	-3.251%	1	25	-89.607%
2025-09-09	72.5600	72.6000	72.5600	72.6000	+9.222%	2	26	-89.945%
2025-09-05	66.4700	66.4700	66.4700	66.4700	+0.758%	1	26	-89.018%
2025-09-04	67.0200	67.0200	65.2000	65.9700	+5.501%	4	25	-88.934%
2025-09-03	62.5300	62.5300	62.5300	62.5300	-9.613%	2	27	-88.326%
2025-08-20	69.1800	69.1800	69.1800	69.1800	-12.981%	1	27	-89.448%
2025-08-18	79.6500	79.6500	79.5000	79.5000	-13.020%	2	28	-90.818%
2025-08-12	91.4000	91.4000	91.4000	91.4000	+12.728%	1	28	-92.013%
2025-08-11	81.0800	81.0800	81.0800	81.0800	-4.544%	1	27	-90.997%
2025-08-06	83.2600	84.9400	80.9000	84.9400	+2.337%	5	28	-91.406%
2025-08-05	83.0000	83.0000	83.0000	83.0000	-0.539%	4	27	-91.205%
2025-08-04	78.0000	83.4500	78.0000	83.4500	+13.537%	2	27	-91.252%
2025-08-01	73.5900	74.2000	73.5000	73.5000	+35.359%	5	26	-90.068%
2025-07-30	54.3000	54.3000	54.3000	54.3000	-5.269%	1	25	-86.556%
2025-07-22	59.7500	59.7500	57.3200	57.3200	-5.646%	11	25	-87.264%
2025-07-21	61.1200	61.1200	60.7500	60.7500	-6.567%	11	26	-87.984%
2025-07-15	65.0200	65.0200	65.0200	65.0200	-5.357%	1	26	-88.773%
2025-06-10	68.7000	68.7000	68.7000	68.7000	+5.692%	1	25	-89.374%
2025-06-04	65.0000	65.0000	65.0000	65.0000	+14.659%	1	24	-88.769%
2025-06-02	56.6900	56.6900	56.6900	56.6900	+13.041%	1	24	-87.123%
2025-05-22	50.1500	50.1500	50.1500	50.1500	+8.386%	1	24	-85.444%
2025-05-16	46.2700	46.2700	46.2700	46.2700	+26.076%	2	23	-84.223%
2025-05-07	36.7000	36.7000	36.7000	36.7000	+119.366%	1	23	-80.109%
2025-04-22	16.7700	16.7800	16.7000	16.7300	-26.039%	6	22	-56.366%
2025-04-07	22.6200	22.6200	22.6200	22.6200	-21.157%	1	19	-67.728%
2025-04-03	28.6900	28.6900	28.6900	28.6900	-55.485%	1	18	-74.556%
2025-02-25	64.4500	64.4500	64.4500	64.4500	-10.224%	10	20	-88.673%
2025-02-24	71.7900	71.7900	71.7900	71.7900	-24.511%	2	20	-89.831%
2025-02-13	95.0500	95.1000	95.0500	95.1000	+3.302%	2	20	-92.324%
2025-02-06	92.0600	92.0600	92.0600	92.0600	+0.414%	1	20	-92.070%
2025-02-05	91.6800	91.6800	91.6800	91.6800	+5.440%	1	20	-92.038%
2025-02-04	86.7000	86.9500	86.6000	86.9500	+0.637%	4	20	-91.604%
2025-01-31	86.4000	86.4000	86.4000	86.4000	+10.769%	20	19	-91.551%
2025-01-29	78.0000	78.0000	77.8000	78.0000	+42.726%	12	18	-90.641%
2025-01-17	54.6500	54.6500	54.6500	54.6500	-10.189%	2	13	-86.642%
2024-12-17	60.8500	60.8500	60.8500	60.8500	+30.021%	12	13	-88.003%
2024-09-27	46.8000	46.8000	46.8000	46.8000	+23.061%	4	3	-84.402%
2024-08-26	37.9200	38.0300	37.9200	38.0300	0.000%	2	1	-80.805%