Dark

META20261218C930
META Dec 18 2026 930.00 Call (META261218C00930000)
option OPRA

EOD

Sep 16, 2026

6.65+24.299%(+1.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.9600	6.6500	5.9600	6.6500	+24.299%	13	245	0.000%
2026-09-15	5.5500	5.5500	5.3500	5.3500	-0.926%	18	246	+24.299%
2026-09-14	5.3700	5.7500	5.1100	5.4000	+4.854%	17	249	+23.148%
2026-09-11	5.1000	5.1500	5.1000	5.1500	-0.962%	11	244	+29.126%
2026-09-10	5.5000	5.5000	5.2000	5.2000	-13.333%	11	248	+27.885%
2026-09-09	5.5500	6.1500	5.5500	6.0000	+71.429%	20	248	+10.833%
2026-09-08	3.5000	3.5000	3.5000	3.5000	+25.448%	1	235	+90.000%
2026-09-03	3.3000	3.3000	2.7900	2.7900	+43.814%	12	235	+138.351%
2026-09-01	1.9400	1.9900	1.9300	1.9400	-3.000%	36	240	+242.784%
2026-08-27	2.1100	2.1100	2.0000	2.0000	-23.664%	2	244	+232.500%
2026-08-26	3.1000	3.1000	2.6200	2.6200	+38.624%	17	244	+153.817%
2026-08-20	1.8900	1.8900	1.8900	1.8900	-53.676%	1	245	+251.852%
2026-08-11	4.0800	4.0800	4.0800	4.0800	-5.116%	1	244	+62.990%
2026-08-10	4.3000	4.3000	4.3000	4.3000	-8.511%	5	245	+54.651%
2026-08-06	4.7000	4.7000	4.7000	4.7000	+88.000%	1	245	+41.489%
2026-07-30	2.6200	2.6200	2.5000	2.5000	-56.522%	5	245	+166.000%
2026-07-29	5.5000	5.7500	5.5000	5.7500	-25.806%	2	244	+15.652%
2026-07-24	7.7000	7.7500	7.7000	7.7500	-5.488%	12	245	-14.194%
2026-07-23	8.5500	8.5500	7.9600	8.2000	-42.456%	7	245	-18.902%
2026-07-21	14.3000	14.3000	14.2500	14.2500	-17.151%	6	249	-53.333%
2026-07-17	16.3000	17.2000	16.1000	17.2000	-20.000%	3	252	-61.337%
2026-07-15	20.8500	21.5000	20.8500	21.5000	+11.111%	16	253	-69.070%
2026-07-14	19.3500	19.3500	19.3500	19.3500	+10.256%	4	253	-65.633%
2026-07-13	19.6500	19.7000	17.5500	17.5500	-14.181%	14	253	-62.108%
2026-07-10	18.4500	22.5500	18.4500	20.4500	+149.390%	22	251	-67.482%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+12.329%	5	265	-18.902%
2026-07-06	7.3000	7.3000	7.3000	7.3000	+8.955%	1	260	-8.904%
2026-07-02	6.7500	6.7500	6.5000	6.7000	-32.933%	35	230	-0.746%
2026-07-01	10.9000	10.9000	9.9300	9.9900	+97.822%	15	230	-33.433%
2026-06-29	5.0500	5.0500	5.0500	5.0500	-0.980%	2	226	+31.683%
2026-06-24	5.3000	5.3000	5.1000	5.1000	-36.170%	2	226	+30.392%
2026-06-16	7.9900	7.9900	7.9900	7.9900	+34.286%	3	227	-16.771%
2026-06-11	5.8500	5.9500	5.8500	5.9500	-16.783%	3	224	+11.765%
2026-06-10	7.5200	7.5200	7.1500	7.1500	-13.752%	2	223	-6.993%
2026-06-09	8.2900	8.2900	8.2900	8.2900	-1.544%	2	223	-19.783%
2026-06-05	8.1000	8.4500	8.0500	8.4200	-38.088%	18	225	-21.021%
2026-06-04	13.6000	13.6000	13.6000	13.6000	+36.000%	1	223	-51.103%
2026-06-02	11.7500	11.7500	10.0000	10.0000	-11.894%	56	222	-33.500%
2026-05-29	10.9100	11.3500	10.9100	11.3500	-12.692%	3	236	-41.410%
2026-05-27	13.0000	13.0000	13.0000	13.0000	+73.333%	1	237	-48.846%
2026-05-12	7.5000	7.5000	7.5000	7.5000	-3.969%	1	237	-11.333%
2026-05-11	7.7000	7.8200	7.7000	7.8100	-21.900%	40	237	-14.853%
2026-05-07	10.0000	10.0000	10.0000	10.0000	+11.111%	1	239	-33.500%
2026-05-06	9.0000	9.0000	9.0000	9.0000	+5.634%	1	239	-26.111%
2026-05-05	8.5200	8.5200	8.5200	8.5200	-4.804%	1	239	-21.948%
2026-05-04	8.9500	8.9500	8.9500	8.9500	-3.867%	1	239	-25.698%
2026-04-30	9.3100	9.3100	9.3100	9.3100	-53.098%	1	238	-28.571%
2026-04-28	19.8500	19.8500	19.8500	19.8500	-0.750%	2	238	-66.499%
2026-04-27	20.0000	20.0000	20.0000	20.0000	+0.503%	1	237	-66.750%
2026-04-22	19.9000	19.9000	19.9000	19.9000	+2.051%	13	237	-66.583%
2026-04-21	19.5000	19.5000	19.5000	19.5000	+1.881%	1	241	-65.897%
2026-04-20	19.8700	19.9500	18.9500	19.1400	-4.776%	10	241	-65.256%
2026-04-16	20.1000	20.1000	20.1000	20.1000	+11.357%	1	242	-66.915%
2026-04-14	16.6200	18.2000	16.6000	18.0500	+44.747%	92	243	-63.158%
2026-04-13	12.4700	12.4700	12.4700	12.4700	-9.964%	1	264	-46.672%
2026-04-09	13.8500	13.8500	13.8500	13.8500	+10.800%	1	264	-51.986%
2026-04-08	8.0000	12.5000	8.0000	12.5000	+86.846%	2	264	-46.800%
2026-04-02	6.7400	6.7600	6.6000	6.6900	-21.754%	44	264	-0.598%
2026-04-01	8.3900	8.5500	8.3100	8.5500	+21.622%	32	264	-22.222%
2026-03-31	7.0300	7.0300	7.0300	7.0300	+53.829%	1	264	-5.405%
2026-03-27	5.0500	5.0500	4.5500	4.5700	-25.082%	12	263	+45.514%
2026-03-26	6.1000	6.1000	6.1000	6.1000	-31.461%	2	264	+9.016%
2026-03-20	9.0500	9.0500	8.9000	8.9000	-10.282%	15	262	-25.281%
2026-03-19	9.9200	9.9200	9.9200	9.9200	-21.270%	1	253	-32.964%
2026-03-16	12.6000	12.6000	12.6000	12.6000	+5.000%	9	253	-47.222%
2026-03-13	11.8200	12.0000	11.8200	12.0000	-24.481%	16	247	-44.583%
2026-03-09	15.4500	15.8900	14.3400	15.8900	-3.697%	26	246	-58.150%
2026-03-06	16.5000	16.5000	16.5000	16.5000	-21.615%	1	247	-59.697%
2026-03-04	21.0500	21.0500	21.0500	21.0500	+11.082%	9	246	-68.409%
2026-03-03	18.9500	18.9500	18.8500	18.9500	+10.819%	23	238	-64.908%
2026-02-27	17.3000	17.3000	17.0000	17.1000	-10.938%	4	231	-61.111%
2026-02-26	19.2000	19.2000	19.2000	19.2000	-10.698%	10	231	-65.365%
2026-02-20	21.5000	21.5000	21.5000	21.5000	+15.716%	1	221	-69.070%
2026-02-19	18.7300	18.7300	18.5800	18.5800	-7.100%	2	220	-64.209%
2026-02-13	20.0000	20.0000	20.0000	20.0000	-12.281%	1	222	-66.750%
2026-02-06	21.6400	22.8000	21.6400	22.8000	-6.748%	19	222	-70.833%
2026-02-04	24.4500	24.4500	24.4500	24.4500	-43.922%	1	236	-72.802%
2026-01-29	43.6000	43.6000	43.6000	43.6000	+45.333%	1	236	-84.748%
2026-01-28	30.0200	30.0200	30.0000	30.0000	-3.908%	13	236	-77.833%
2026-01-27	31.6300	31.6300	31.2200	31.2200	+23.497%	2	236	-78.700%
2026-01-22	22.3500	25.2800	22.3500	25.2800	+53.959%	10	235	-73.695%
2026-01-20	15.0000	16.4200	15.0000	16.4200	-14.031%	2	225	-59.501%
2026-01-16	19.1000	19.1000	19.1000	19.1000	-18.550%	1	225	-65.183%
2026-01-12	23.4500	23.4500	23.4500	23.4500	-3.696%	2	225	-71.642%
2026-01-09	24.3500	24.3500	24.3500	24.3500	-4.360%	1	225	-72.690%
2026-01-07	25.4600	25.4600	25.4600	25.4600	+0.434%	1	224	-73.881%
2026-01-06	25.3500	25.3500	25.3500	25.3500	-3.612%	1	223	-73.767%
2026-01-02	26.3500	26.3500	26.3000	26.3000	-6.071%	6	223	-74.715%
2025-12-31	27.8500	28.0000	27.8500	28.0000	-3.282%	7	224	-76.250%
2025-12-30	29.0000	29.0000	28.9500	28.9500	-3.500%	11	224	-77.029%
2025-12-22	32.3300	32.7800	30.0000	30.0000	+7.143%	3	223	-77.833%
2025-12-12	28.0000	28.0000	28.0000	28.0000	-6.977%	1	223	-76.250%
2025-12-10	30.0300	30.1000	30.0300	30.1000	+29.462%	6	222	-77.907%
2025-11-24	23.2500	23.2500	23.2500	23.2500	+5.682%	3	216	-71.398%
2025-11-20	24.8000	24.8000	22.0000	22.0000	-1.566%	3	219	-69.773%
2025-11-19	22.3500	22.3500	22.3500	22.3500	-8.887%	1	221	-70.246%
2025-11-18	24.5300	24.5300	24.5300	24.5300	-12.393%	1	221	-72.890%
2025-11-07	28.0000	28.0000	28.0000	28.0000	-12.962%	1	221	-76.250%
2025-11-06	33.6000	33.6000	32.1700	32.1700	-8.738%	6	221	-79.329%
2025-11-05	34.7500	35.2500	34.7500	35.2500	+6.818%	6	224	-81.135%
2025-11-04	33.8000	34.2200	33.0000	33.0000	-11.290%	7	225	-79.848%
2025-11-03	39.2500	39.2500	37.2000	37.2000	-5.512%	2	223	-82.124%
2025-10-31	40.6300	40.6300	39.3500	39.3700	-11.089%	5	223	-83.109%
2025-10-30	36.0000	44.2800	36.0000	44.2800	-32.756%	8	223	-84.982%
2025-10-29	65.8200	66.5400	65.7400	65.8500	+3.930%	25	221	-89.901%
2025-10-28	64.6900	64.6900	63.3600	63.3600	+17.008%	3	216	-89.504%
2025-10-17	54.1500	54.1500	54.1500	54.1500	-3.819%	1	218	-87.719%
2025-10-15	56.3000	56.3000	56.3000	56.3000	+6.226%	14	219	-88.188%
2025-10-14	53.0000	53.0000	53.0000	53.0000	+1.962%	1	205	-87.453%
2025-10-07	51.9800	51.9800	51.9800	51.9800	-4.184%	1	207	-87.207%
2025-10-02	54.2500	54.2500	54.2500	54.2500	+6.414%	1	207	-87.742%
2025-10-01	50.9800	50.9800	50.9800	50.9800	-36.679%	1	207	-86.956%
2025-09-18	80.5100	80.5100	80.5100	80.5100	+16.766%	10	208	-91.740%
2025-09-15	65.5600	69.2200	65.5600	68.9500	+6.421%	4	198	-90.355%
2025-09-12	65.1000	65.1000	64.7700	64.7900	+1.871%	4	197	-89.736%
2025-09-11	62.9600	63.6000	62.7500	63.6000	-1.670%	30	197	-89.544%
2025-09-10	66.9100	66.9100	64.6800	64.6800	-5.092%	2	191	-89.719%
2025-09-09	68.1500	68.1500	68.1500	68.1500	+5.316%	1	191	-90.242%
2025-09-08	64.7100	64.7100	64.7100	64.7100	+7.940%	1	191	-89.723%
2025-09-04	59.7200	59.9500	59.7200	59.9500	-6.620%	3	191	-88.907%
2025-08-28	64.2000	64.2000	64.2000	64.2000	-3.604%	3	191	-89.642%
2025-08-22	66.6000	66.6000	66.6000	66.6000	-21.509%	1	188	-90.015%
2025-08-12	85.8000	85.8000	84.8500	84.8500	+14.817%	2	187	-92.163%
2025-08-07	78.9300	78.9300	73.9000	73.9000	-4.460%	2	186	-91.001%
2025-08-06	75.5300	77.3500	74.5400	77.3500	+1.111%	5	185	-91.403%
2025-08-05	76.4500	76.5000	76.4500	76.5000	+2.355%	2	183	-91.307%
2025-08-04	73.8500	74.7400	73.8500	74.7400	+2.034%	2	183	-91.102%
2025-06-30	73.2500	73.2500	73.2500	73.2500	+16.362%	1	184	-90.922%
2025-06-18	62.9500	62.9500	62.9500	62.9500	-1.610%	4	187	-89.436%
2025-06-17	63.9800	63.9800	63.9800	63.9800	+0.361%	1	187	-89.606%
2025-06-16	63.9900	63.9900	63.7500	63.7500	-0.546%	5	187	-89.569%
2025-06-10	65.2100	65.2100	64.1000	64.1000	+1.827%	11	186	-89.626%
2025-06-09	62.9500	62.9500	62.9500	62.9500	+2.324%	5	187	-89.436%
2025-06-05	61.5200	61.5200	61.5200	61.5200	+4.007%	2	182	-89.191%
2025-06-04	59.1500	59.1500	59.1500	59.1500	+10.561%	5	175	-88.757%
2025-06-03	53.5000	53.5000	53.5000	53.5000	+5.005%	1	175	-87.570%
2025-05-13	51.4900	51.4900	50.9500	50.9500	+181.492%	2	175	-86.948%
2025-04-15	17.7800	18.2000	17.7700	18.1000	-51.989%	404	174	-63.260%
2025-04-02	37.6000	37.7000	37.6000	37.7000	-15.090%	2	3	-82.361%
2025-03-10	43.8500	44.4000	43.8500	44.4000	-53.110%	2	4	-85.023%
2025-02-18	94.6900	94.6900	94.6900	94.6900	+5.681%	2	4	-92.977%
2025-02-13	89.6000	89.6000	89.6000	89.6000	-0.709%	2	2	-92.578%
2025-02-07	90.2400	90.2400	90.2400	90.2400	+4.131%	2	2	-92.631%
2025-02-06	86.6600	86.6600	86.6600	86.6600	+6.397%	1	2	-92.326%
2025-02-04	81.6500	81.6500	81.4500	81.4500	+100.863%	2	2	-91.835%
2024-11-29	40.5000	40.5500	40.5000	40.5500	+11.248%	4	1	-83.600%
2024-08-12	36.2500	36.4500	36.2500	36.4500	+41.279%	2	1	-81.756%
2024-05-17	25.8000	25.8000	25.8000	25.8000	+12.174%	2	1	-74.225%
2024-04-25	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-71.087%