Dark

META20261218C920
META Dec 18 2026 920.00 Call (META261218C00920000)
option OPRA

EOD

Sep 17, 2026

6.60+0.610%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.6000	6.6000	6.6000	6.6000	+0.610%	2	499	0.000%
2026-09-16	7.0500	7.2400	6.5600	6.5600	+0.923%	15	497	+0.610%
2026-09-15	7.4500	7.4500	5.9500	6.5000	+9.244%	21	493	+1.538%
2026-09-14	6.0500	6.1500	5.2900	5.9500	+21.429%	14	475	+10.924%
2026-09-11	4.9000	4.9000	4.9000	4.9000	-9.259%	1	462	+34.694%
2026-09-10	5.6000	5.9000	5.4000	5.4000	-14.286%	12	461	+22.222%
2026-09-09	6.8500	6.8500	6.1000	6.3000	+105.882%	15	460	+4.762%
2026-09-03	3.5000	3.5000	3.0500	3.0600	+47.115%	6	461	+115.686%
2026-09-01	2.0400	2.1600	2.0000	2.0800	+8.901%	199	461	+217.308%
2026-08-31	1.8800	1.9100	1.8800	1.9100	-13.182%	51	329	+245.550%
2026-08-27	2.2000	2.2000	2.2000	2.2000	-1.345%	1	306	+200.000%
2026-08-25	2.2300	2.2300	2.2300	2.2300	+7.729%	1	305	+195.964%
2026-08-21	2.0700	2.0700	2.0700	2.0700	+0.976%	35	305	+218.841%
2026-08-19	2.0500	2.0500	2.0500	2.0500	-2.844%	1	277	+221.951%
2026-08-18	2.1100	2.1100	2.1100	2.1100	-15.600%	1	276	+212.796%
2026-08-17	2.6500	2.6500	2.5000	2.5000	-30.556%	2	277	+164.000%
2026-08-13	3.6000	3.6000	3.6000	3.6000	-17.431%	1	278	+83.333%
2026-08-05	4.3600	4.3600	4.3600	4.3600	-11.741%	1	279	+51.376%
2026-08-03	4.9400	4.9400	4.9400	4.9400	+84.328%	1	280	+33.603%
2026-07-30	2.6100	2.6800	2.6100	2.6800	-50.000%	37	280	+146.269%
2026-07-29	5.7000	5.9000	5.3600	5.3600	-20.000%	28	282	+23.134%
2026-07-27	7.3400	7.6500	6.7000	6.7000	-18.788%	152	290	-1.493%
2026-07-24	8.2000	8.2500	8.1000	8.2500	-11.765%	20	321	-20.000%
2026-07-23	9.6000	9.6000	8.8900	9.3500	-27.237%	7	336	-29.412%
2026-07-22	12.9400	12.9400	12.8500	12.8500	-14.731%	9	332	-48.638%
2026-07-21	15.3000	15.3000	15.0700	15.0700	-9.217%	7	326	-56.204%
2026-07-20	16.4500	16.6000	16.3400	16.6000	-5.949%	4	327	-60.241%
2026-07-17	14.9000	18.4500	14.9000	17.6500	-28.310%	36	326	-62.606%
2026-07-15	22.0000	24.6200	22.0000	24.6200	+19.052%	9	322	-73.193%
2026-07-13	20.9000	21.0000	18.5500	20.6800	-16.377%	16	316	-68.085%
2026-07-10	23.2000	24.7300	23.2000	24.7300	+110.468%	25	305	-73.312%
2026-07-09	10.2400	11.7500	10.2400	11.7500	+55.629%	131	312	-43.830%
2026-07-02	7.5500	7.5500	7.5500	7.5500	-27.613%	1	416	-12.583%
2026-07-01	9.0600	10.5400	9.0600	10.4300	+94.953%	6	416	-36.721%
2026-06-29	5.6000	5.6000	5.3500	5.3500	+18.102%	60	418	+23.364%
2026-06-25	4.5300	4.5300	4.5300	4.5300	-17.636%	5	412	+45.695%
2026-06-24	5.7000	5.7000	5.5000	5.5000	-19.708%	4	407	+20.000%
2026-06-12	6.8500	6.8500	6.8500	6.8500	+11.928%	2	405	-3.650%
2026-06-11	6.1200	6.1200	6.1200	6.1200	-27.402%	1	405	+7.843%
2026-06-08	8.9500	8.9500	8.3500	8.4300	-4.205%	6	405	-21.708%
2026-06-05	8.5500	8.9000	8.5000	8.8000	-37.589%	50	407	-25.000%
2026-06-04	14.1000	14.1000	14.1000	14.1000	+7.224%	3	407	-53.191%
2026-06-03	13.2000	13.2000	13.1500	13.1500	+6.306%	20	410	-49.810%
2026-05-28	14.0500	14.0500	12.2500	12.3700	-9.708%	5	410	-46.645%
2026-05-27	12.3000	13.7000	12.3000	13.7000	+68.098%	3	412	-51.825%
2026-05-21	8.1500	8.1500	8.1500	8.1500	-3.550%	2	413	-19.018%
2026-05-20	8.3500	8.4500	8.3500	8.4500	-1.400%	6	413	-21.893%
2026-05-19	8.5700	8.5700	8.5700	8.5700	-15.149%	2	410	-22.987%
2026-05-15	10.1000	10.1000	10.1000	10.1000	-9.821%	3	410	-34.653%
2026-05-14	11.2600	11.2600	11.2000	11.2000	+11.111%	3	410	-41.071%
2026-05-13	10.0800	10.0800	10.0800	10.0800	+14.156%	5	411	-34.524%
2026-05-08	8.8200	8.8300	8.8200	8.8300	-16.303%	150	411	-25.255%
2026-05-07	10.5500	10.6400	10.5500	10.5500	+9.326%	83	284	-37.441%
2026-05-06	8.1800	9.7000	8.1800	9.6500	+14.744%	3	259	-31.606%
2026-05-05	8.4100	8.4100	8.4100	8.4100	-16.318%	1	258	-21.522%
2026-05-01	10.0500	10.0500	10.0500	10.0500	-11.062%	1	259	-34.328%
2026-04-30	10.4700	11.3000	9.5000	11.3000	-45.199%	13	259	-41.593%
2026-04-29	20.6200	20.6200	20.6200	20.6200	-2.043%	3	264	-67.992%
2026-04-28	21.0500	21.0500	21.0500	21.0500	+0.334%	2	264	-68.646%
2026-04-27	20.9800	20.9800	20.9800	20.9800	+5.960%	2	265	-68.541%
2026-04-23	19.8000	19.8000	19.8000	19.8000	-4.348%	1	263	-66.667%
2026-04-21	20.7000	20.7000	20.7000	20.7000	+0.048%	1	262	-68.116%
2026-04-20	20.6000	20.7500	20.6000	20.6900	-10.626%	7	262	-68.101%
2026-04-17	22.8500	23.5500	22.8500	23.1500	+19.638%	13	267	-71.490%
2026-04-14	16.3500	19.3500	16.3500	19.3500	+38.313%	3	259	-65.891%
2026-04-09	13.8500	15.5000	13.8500	13.9900	+104.234%	37	259	-52.823%
2026-04-07	6.8000	6.8500	6.8000	6.8500	-7.930%	20	245	-3.650%
2026-04-02	7.1000	7.4400	7.0100	7.4400	-18.062%	47	265	-11.290%
2026-04-01	9.0600	9.0900	8.9500	9.0800	+19.317%	32	265	-27.313%
2026-03-31	7.6200	7.6200	7.6100	7.6100	+49.216%	2	267	-13.272%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-27.454%	1	265	+29.412%
2026-03-26	7.0300	7.0300	7.0300	7.0300	-31.213%	3	266	-6.117%
2026-03-23	10.2200	10.2200	10.2200	10.2200	-6.410%	1	269	-35.421%
2026-03-19	10.9200	10.9200	10.9200	10.9200	-4.629%	3	268	-39.560%
2026-03-18	11.4500	11.4500	11.4500	11.4500	-3.457%	24	268	-42.358%
2026-03-17	11.8600	11.8600	11.8600	11.8600	-12.148%	50	278	-44.351%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+8.000%	10	253	-51.111%
2026-03-13	14.0000	14.0000	12.5000	12.5000	-25.373%	3	253	-47.200%
2026-03-12	16.5000	16.7500	16.5000	16.7500	-8.670%	14	253	-60.597%
2026-03-10	18.2000	18.5500	18.2000	18.3400	+16.815%	43	260	-64.013%
2026-03-09	16.2700	16.2700	15.7000	15.7000	-10.846%	16	263	-57.962%
2026-03-06	17.6100	17.6100	17.6100	17.6100	-7.801%	10	283	-62.521%
2026-03-05	20.8500	20.8500	19.1000	19.1000	-12.385%	44	283	-65.445%
2026-03-04	21.8000	21.8000	21.8000	21.8000	+16.578%	20	274	-69.725%
2026-03-03	18.7000	18.7000	18.7000	18.7000	-3.159%	1	274	-64.706%
2026-02-27	19.3100	19.3100	19.3100	19.3100	+3.539%	1	274	-65.821%
2026-02-24	18.6400	18.6500	18.6400	18.6500	+0.811%	6	275	-64.611%
2026-02-23	18.5000	18.5000	18.5000	18.5000	-5.852%	6	275	-64.324%
2026-02-19	19.5500	20.1000	19.5500	19.6500	+4.521%	5	269	-66.412%
2026-02-18	18.8000	18.8000	18.8000	18.8000	0.000%	1	268	-64.894%
2026-02-17	18.8000	18.8000	18.8000	18.8000	-14.273%	1	268	-64.894%
2026-02-12	22.3500	22.3500	21.9300	21.9300	-15.556%	7	268	-69.904%
2026-02-10	26.7500	26.7500	25.9700	25.9700	-9.037%	3	267	-74.586%
2026-02-09	28.8900	28.8900	28.4500	28.5500	+21.231%	38	267	-76.883%
2026-02-06	24.2000	24.2000	23.5500	23.5500	-31.779%	12	265	-71.975%
2026-02-02	34.9000	34.9000	34.5200	34.5200	-9.987%	4	259	-80.881%
2026-01-30	38.3500	38.3500	38.3500	38.3500	-16.540%	1	259	-82.790%
2026-01-29	49.3000	49.3000	42.1300	45.9500	+34.357%	13	260	-85.637%
2026-01-26	33.7200	34.2000	33.7200	34.2000	+7.818%	4	262	-80.702%
2026-01-23	31.7200	31.7200	31.7200	31.7200	+39.736%	1	261	-79.193%
2026-01-22	22.7000	22.7000	22.7000	22.7000	+35.684%	1	261	-70.925%
2026-01-20	16.7200	16.7300	16.7200	16.7300	-12.408%	2	260	-60.550%
2026-01-15	19.1500	19.1500	19.0500	19.1000	-1.799%	40	261	-65.445%
2026-01-14	19.4500	19.4500	19.4500	19.4500	-7.293%	1	259	-66.067%
2026-01-13	21.1000	21.1000	20.9800	20.9800	-15.061%	22	259	-68.541%
2026-01-12	24.7500	24.9500	24.5500	24.7000	-3.516%	125	259	-73.279%
2026-01-09	25.0000	25.6000	25.0000	25.6000	-5.882%	123	325	-74.219%
2026-01-06	27.0000	27.2000	27.0000	27.2000	+0.741%	3	203	-75.735%
2026-01-02	26.8500	27.0000	26.4000	27.0000	-11.475%	5	200	-75.556%
2025-12-30	30.8500	30.8500	30.3000	30.5000	+6.755%	23	201	-78.361%
2025-12-29	28.5700	28.5700	28.5700	28.5700	-6.328%	1	209	-76.899%
2025-12-26	31.2500	31.2500	30.5000	30.5000	-3.481%	2	208	-78.361%
2025-12-24	31.6000	31.6000	31.6000	31.6000	+0.158%	15	209	-79.114%
2025-12-23	31.5500	31.5500	31.5500	31.5500	-9.883%	2	209	-79.081%
2025-12-18	35.0100	35.0100	35.0100	35.0100	+9.406%	1	211	-81.148%
2025-12-16	32.0000	32.0000	32.0000	32.0000	+7.383%	40	210	-79.375%
2025-12-12	31.5000	31.5000	29.8000	29.8000	-6.583%	2	170	-77.852%
2025-12-11	31.9000	31.9000	31.9000	31.9000	-16.927%	1	170	-79.310%
2025-12-04	38.4000	38.4000	38.4000	38.4000	+19.626%	2	169	-82.813%
2025-12-02	32.1000	32.1000	32.1000	32.1000	+4.560%	20	167	-79.439%
2025-11-26	30.7000	30.7000	30.7000	30.7000	+20.251%	1	146	-78.502%
2025-11-24	25.6500	25.6500	24.5500	25.5300	+7.495%	59	146	-74.148%
2025-11-21	23.7500	23.7500	23.7500	23.7500	-18.385%	1	176	-72.211%
2025-11-14	29.1000	29.1000	29.1000	29.1000	+2.105%	1	176	-77.320%
2025-11-13	29.9900	29.9900	28.5000	28.5000	-5.316%	2	176	-76.842%
2025-11-12	30.1000	30.1000	30.1000	30.1000	-7.923%	10	176	-78.073%
2025-11-11	32.6900	32.6900	32.6900	32.6900	-6.198%	1	179	-79.810%
2025-11-10	34.5700	34.8500	34.5700	34.8500	+9.077%	3	178	-81.062%
2025-11-07	32.4200	32.4200	31.9500	31.9500	-1.541%	11	175	-79.343%
2025-11-06	32.4500	32.4500	32.4500	32.4500	-13.467%	1	174	-79.661%
2025-11-03	40.0000	41.1000	37.5000	37.5000	-9.530%	111	123	-82.400%
2025-10-31	41.4700	41.4700	40.1600	41.4500	-5.473%	4	123	-84.077%
2025-10-30	40.6000	43.8500	40.6000	43.8500	-36.125%	4	123	-84.949%
2025-10-28	67.3600	68.6500	67.3600	68.6500	+4.729%	2	122	-90.386%
2025-10-27	65.5500	65.5500	65.5500	65.5500	+8.797%	1	122	-89.931%
2025-10-24	60.2500	60.2500	60.2500	60.2500	+0.417%	1	122	-89.046%
2025-10-20	60.0000	60.0000	60.0000	60.0000	+6.648%	6	122	-89.000%
2025-10-10	56.3700	56.3700	56.2600	56.2600	+1.736%	2	117	-88.269%
2025-10-06	51.0900	55.3000	51.0900	55.3000	+0.545%	2	117	-88.065%
2025-10-03	55.0000	55.0000	55.0000	55.0000	+3.872%	2	117	-88.000%
2025-10-01	52.9500	52.9500	52.9500	52.9500	-30.784%	1	118	-87.535%
2025-09-19	76.5000	76.5000	76.5000	76.5000	-2.111%	1	118	-91.373%
2025-09-17	78.1500	78.1500	78.1500	78.1500	+2.010%	2	118	-91.555%
2025-09-16	76.6100	76.6100	76.6100	76.6100	+13.412%	2	117	-91.385%
2025-09-12	64.6600	67.8000	64.6600	67.5500	+3.303%	6	115	-90.229%
2025-09-11	66.1500	66.1500	65.3900	65.3900	+3.959%	3	117	-89.907%
2025-09-04	64.1400	64.1400	62.4200	62.9000	+8.486%	8	118	-89.507%
2025-09-02	58.0700	58.0700	57.9800	57.9800	-9.801%	2	114	-88.617%
2025-08-27	64.5000	64.5000	64.2800	64.2800	-5.471%	2	115	-89.732%
2025-08-26	68.0000	68.0000	68.0000	68.0000	-1.406%	1	115	-90.294%
2025-08-22	68.9700	68.9700	68.9700	68.9700	+7.934%	2	115	-90.431%
2025-08-20	63.9000	63.9000	63.9000	63.9000	-9.554%	1	113	-89.671%
2025-08-19	71.6500	71.6500	70.6500	70.6500	-19.807%	6	112	-90.658%
2025-08-12	86.7100	88.1000	86.7100	88.1000	+12.804%	2	106	-92.509%
2025-08-11	78.1000	78.1000	78.1000	78.1000	+0.709%	1	106	-91.549%
2025-08-06	78.6200	78.6200	77.4600	77.5500	-4.613%	6	105	-91.489%
2025-08-04	76.7500	81.3000	76.7500	81.3000	+14.895%	9	107	-91.882%
2025-08-01	70.7600	70.7600	70.7600	70.7600	+37.158%	1	109	-90.673%
2025-06-02	51.5900	51.5900	51.5900	51.5900	+12.152%	1	108	-87.207%
2025-05-16	46.0000	46.0000	46.0000	46.0000	+36.701%	2	109	-85.652%
2025-05-09	35.2500	35.2500	33.6500	33.6500	+111.902%	28	108	-80.386%
2025-04-16	15.9100	15.9100	15.8800	15.8800	-14.394%	2	94	-58.438%
2025-04-15	18.3500	18.6500	18.3400	18.5500	-61.111%	208	93	-64.420%
2025-03-26	47.7000	47.7000	47.7000	47.7000	-25.585%	1	11	-86.164%
2025-02-28	64.1000	64.1000	64.1000	64.1000	-23.435%	2	11	-89.704%
2025-02-19	83.7200	83.7200	83.7200	83.7200	-6.926%	1	12	-92.117%
2025-02-10	89.9000	89.9500	89.9000	89.9500	-1.154%	2	11	-92.663%
2025-02-07	91.0000	91.0000	91.0000	91.0000	+6.808%	2	10	-92.747%
2025-02-04	85.7500	85.7500	85.2000	85.2000	+52.007%	3	10	-92.254%
2025-01-06	56.0500	56.0500	56.0500	56.0500	-3.694%	1	8	-88.225%
2024-12-13	57.5000	58.2000	57.1000	58.2000	+5.818%	12	8	-88.660%
2024-12-04	55.0000	55.0000	55.0000	55.0000	+4.922%	2	7	-88.000%
2024-10-11	52.4200	52.4200	52.4200	52.4200	+42.951%	2	7	-87.409%
2024-08-26	36.3000	36.9100	36.3000	36.6700	+7.853%	5	8	-82.002%
2024-08-07	34.0000	34.0000	34.0000	34.0000	+20.567%	1	7	-80.588%
2024-07-24	28.2000	28.2000	28.2000	28.2000	-28.967%	1	6	-76.596%
2024-06-27	39.7000	39.7000	39.7000	39.7000	+5.585%	1	6	-83.375%
2024-06-14	37.6000	37.6000	37.6000	37.6000	+42.966%	2	6	-82.447%
2024-05-23	26.3000	26.3000	26.3000	26.3000	-0.341%	1	5	-74.905%
2024-05-21	28.4500	28.4500	26.3900	26.3900	-3.510%	2	5	-74.991%
2024-05-03	27.3500	27.3500	27.3500	27.3500	+15.013%	2	3	-75.868%
2024-04-26	23.7400	23.7800	23.7400	23.7800	0.000%	4	2	-72.246%