Dark

META20261218C940
META Dec 18 2026 940.00 Call (META261218C00940000)
option OPRA

EOD

Sep 17, 2026

5.50+0.917%(+0.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5000	5.5000	5.5000	5.5000	+0.917%	15	385	0.000%
2026-09-16	5.6300	5.6300	5.4500	5.4500	+9.000%	2	370	+0.917%
2026-09-15	5.0000	5.0000	5.0000	5.0000	+13.636%	1	371	+10.000%
2026-09-14	5.1200	5.1200	4.4000	4.4000	-22.535%	2	372	+25.000%
2026-09-10	5.1000	5.6800	5.1000	5.6800	+6.168%	2	371	-3.169%
2026-09-09	4.6000	5.4000	4.6000	5.3500	+85.121%	100	370	+2.804%
2026-09-08	2.8800	2.8900	2.8800	2.8900	+31.364%	10	380	+90.311%
2026-09-04	2.0500	2.2100	2.0500	2.2000	-14.063%	10	380	+150.000%
2026-09-03	2.8000	3.0500	2.5600	2.5600	+34.737%	14	380	+114.844%
2026-09-02	1.9000	1.9000	1.9000	1.9000	-4.523%	1	392	+189.474%
2026-08-28	2.0000	2.0000	1.9900	1.9900	+8.152%	2	392	+176.382%
2026-08-27	2.0000	2.0000	1.8400	1.8400	-9.360%	11	391	+198.913%
2026-08-25	2.0300	2.0300	2.0300	2.0300	+10.929%	5	400	+170.936%
2026-08-19	1.8300	1.8300	1.8300	1.8300	-12.857%	3	395	+200.546%
2026-08-17	2.1000	2.1000	2.1000	2.1000	-37.313%	1	395	+161.905%
2026-08-14	3.3500	3.3500	3.3500	3.3500	+13.946%	1	395	+64.179%
2026-08-13	2.9900	3.0200	2.9400	2.9400	-5.161%	26	395	+87.075%
2026-08-12	3.1000	3.1000	3.1000	3.1000	-17.333%	1	392	+77.419%
2026-08-11	3.7000	3.7500	3.7000	3.7500	+4.167%	2	392	+46.667%
2026-08-10	3.6000	3.6000	3.6000	3.6000	-4.000%	2	391	+52.778%
2026-08-05	3.8500	3.8500	3.7500	3.7500	+69.683%	3	389	+46.667%
2026-07-30	2.0600	2.2100	2.0600	2.2100	-53.958%	3	387	+148.869%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-10.280%	1	387	+14.583%
2026-07-28	5.6000	5.6000	5.3000	5.3500	-10.385%	72	387	+2.804%
2026-07-27	5.9700	5.9700	5.9700	5.9700	-17.083%	1	374	-7.873%
2026-07-24	7.4000	7.4000	7.2000	7.2000	-11.873%	3	375	-23.611%
2026-07-23	8.5000	8.5000	7.6000	8.1700	-36.911%	7	375	-32.681%
2026-07-21	12.9500	12.9500	12.9500	12.9500	-19.814%	10	375	-57.529%
2026-07-17	15.9800	16.1500	15.9800	16.1500	-15.666%	2	375	-65.944%
2026-07-16	19.1500	19.1500	19.1500	19.1500	-13.622%	1	375	-71.279%
2026-07-15	22.1700	22.1700	22.1700	22.1700	+21.679%	1	376	-75.192%
2026-07-14	18.2200	18.2200	18.2200	18.2200	-2.827%	1	375	-69.813%
2026-07-13	18.7500	18.7500	18.7500	18.7500	-7.862%	2	374	-70.667%
2026-07-10	20.8000	21.2000	20.3500	20.3500	+117.415%	14	374	-72.973%
2026-07-01	7.2500	9.3600	7.2500	9.3600	+92.990%	2	377	-41.239%
2026-06-29	4.8500	4.8500	4.8000	4.8500	+10.227%	58	379	+13.402%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-13.386%	1	347	+25.000%
2026-06-23	5.0800	5.0800	5.0800	5.0800	-24.179%	1	347	+8.268%
2026-06-17	6.7000	6.7000	6.7000	6.7000	-28.723%	9	347	-17.910%
2026-06-05	10.1500	10.1500	9.4000	9.4000	-7.389%	2	347	-41.489%
2026-05-29	10.1500	10.2000	10.1500	10.1500	-7.895%	19	349	-45.813%
2026-05-28	11.0900	11.1000	10.8600	11.0200	+45.960%	30	356	-50.091%
2026-05-20	7.5500	7.5500	7.5500	7.5500	-15.642%	9	362	-27.152%
2026-05-15	8.6500	8.9500	8.6500	8.9500	+2.286%	3	357	-38.547%
2026-05-13	8.7500	8.7500	8.7500	8.7500	+3.550%	1	359	-37.143%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-1.170%	1	358	-34.911%
2026-05-04	8.5500	8.5500	8.5500	8.5500	-5.000%	2	358	-35.673%
2026-05-01	9.2200	9.2200	8.8000	9.0000	+2.273%	3	356	-38.889%
2026-04-30	8.6000	8.8000	8.6000	8.8000	-52.941%	12	356	-37.500%
2026-04-28	18.7000	18.7000	18.7000	18.7000	+9.677%	2	362	-70.588%
2026-04-23	17.0500	17.0500	17.0500	17.0500	-8.333%	1	360	-67.742%
2026-04-22	18.6000	18.6000	18.6000	18.6000	+0.270%	1	360	-70.430%
2026-04-21	18.2800	18.6000	18.2800	18.5500	-8.395%	80	359	-70.350%
2026-04-17	20.2500	20.2500	20.2500	20.2500	+8.000%	1	332	-72.840%
2026-04-16	18.7500	18.7500	18.7500	18.7500	+56.250%	1	333	-70.667%
2026-04-13	12.0000	12.0000	12.0000	12.0000	-5.138%	10	333	-54.167%
2026-04-09	12.6500	12.6500	12.6500	12.6500	+11.454%	1	323	-56.522%
2026-04-08	11.3500	11.3500	11.3500	11.3500	+79.873%	15	322	-51.542%
2026-04-02	6.4000	6.4000	6.1700	6.3100	-21.809%	59	319	-12.837%
2026-04-01	8.0000	8.0700	7.9000	8.0700	+85.517%	14	319	-31.846%
2026-03-27	4.3500	4.3500	4.3500	4.3500	-30.400%	3	322	+26.437%
2026-03-26	6.7500	6.7600	6.2500	6.2500	-30.633%	15	322	-12.000%
2026-03-23	9.0000	9.0100	9.0000	9.0100	-31.483%	2	322	-38.957%
2026-03-16	13.1500	13.1500	13.1500	13.1500	+18.790%	1	321	-58.175%
2026-03-13	11.0700	11.0700	11.0700	11.0700	-21.767%	1	321	-50.316%
2026-03-12	14.1500	14.1500	14.1500	14.1500	-19.830%	7	322	-61.131%
2026-03-05	17.6500	17.6500	17.6500	17.6500	-9.114%	3	315	-68.839%
2026-03-04	19.4200	19.4200	19.4200	19.4200	+17.271%	3	315	-71.679%
2026-02-24	16.5600	16.5600	16.5600	16.5600	-4.277%	3	312	-66.787%
2026-02-20	17.3000	17.3000	17.3000	17.3000	-1.537%	3	312	-68.208%
2026-02-19	17.5700	17.5700	17.5700	17.5700	+7.990%	30	309	-68.697%
2026-02-17	16.2700	16.2700	16.2700	16.2700	-33.018%	1	294	-66.195%
2026-02-10	24.2900	24.2900	24.2900	24.2900	-4.932%	1	295	-77.357%
2026-02-09	25.5500	25.5500	25.5500	25.5500	+24.634%	34	294	-78.474%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-20.202%	1	271	-73.171%
2026-02-05	21.3800	25.6900	21.3800	25.6900	+3.798%	3	272	-78.591%
2026-02-04	24.7500	24.7500	24.7500	24.7500	-7.958%	1	271	-77.778%
2026-02-03	29.0500	29.0500	26.8900	26.8900	-37.099%	3	271	-79.546%
2026-01-29	39.6000	42.7500	39.6000	42.7500	+49.632%	2	272	-87.135%
2026-01-28	28.5500	28.5700	28.5500	28.5700	-5.240%	12	274	-80.749%
2026-01-26	30.1500	30.1500	30.1500	30.1500	+20.600%	1	286	-81.758%
2026-01-23	25.0000	25.0000	25.0000	25.0000	+3.950%	1	285	-78.000%
2026-01-22	23.9900	24.0500	23.9900	24.0500	+45.758%	2	285	-77.131%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+4.430%	1	286	-66.667%
2026-01-20	15.8000	15.8000	15.8000	15.8000	-8.246%	1	286	-65.190%
2026-01-15	17.2500	17.2500	17.2000	17.2200	-21.905%	16	285	-68.060%
2026-01-12	22.0500	22.0500	22.0500	22.0500	-4.752%	3	290	-75.057%
2026-01-09	23.1500	23.1500	23.1500	23.1500	+5.708%	1	287	-76.242%
2026-01-08	21.9500	21.9500	21.9000	21.9000	-9.877%	37	287	-74.886%
2026-01-06	24.3000	24.3000	24.3000	24.3000	+1.250%	2	253	-77.366%
2026-01-05	24.0000	24.0000	24.0000	24.0000	-14.286%	1	250	-77.083%
2025-12-30	28.0000	28.0000	28.0000	28.0000	-4.274%	5	250	-80.357%
2025-12-23	29.2500	29.2500	29.2500	29.2500	-2.565%	1	254	-81.197%
2025-12-19	30.0200	30.0200	30.0200	30.0200	+10.571%	1	254	-81.679%
2025-12-16	27.1500	27.1500	27.1500	27.1500	-11.564%	3	253	-79.742%
2025-12-01	30.7000	30.7000	30.7000	30.7000	+12.785%	1	253	-82.085%
2025-11-25	26.7000	27.2200	26.7000	27.2200	+15.339%	2	253	-79.794%
2025-11-24	22.9500	23.6000	22.9500	23.6000	+18.000%	15	252	-76.695%
2025-11-21	20.0000	20.0000	20.0000	20.0000	-16.213%	1	252	-72.500%
2025-11-18	23.8700	23.8700	23.8700	23.8700	-8.544%	1	252	-76.959%
2025-11-14	26.2000	26.2000	26.1000	26.1000	-5.469%	2	252	-78.927%
2025-11-12	27.6100	27.6100	27.6100	27.6100	-9.267%	1	253	-80.080%
2025-11-10	31.0000	31.0000	30.4300	30.4300	-11.541%	2	252	-81.926%
2025-11-05	34.4000	34.4000	34.4000	34.4000	-3.235%	1	251	-84.012%
2025-11-03	39.6700	39.6700	35.5500	35.5500	-9.311%	21	244	-84.529%
2025-10-31	40.0000	40.0000	38.5000	39.2000	+4.673%	6	244	-85.969%
2025-10-30	37.4500	37.4500	37.4500	37.4500	-40.837%	3	240	-85.314%
2025-10-29	63.4600	63.4600	63.3000	63.3000	+15.511%	12	243	-91.311%
2025-10-22	52.2000	54.8000	52.1500	54.8000	+5.689%	18	231	-89.964%
2025-10-17	51.7500	51.8500	51.7500	51.8500	+1.448%	2	217	-89.392%
2025-10-16	51.1100	51.1100	51.1100	51.1100	-0.622%	1	217	-89.239%
2025-10-13	51.4300	51.4300	51.4300	51.4300	+2.044%	17	216	-89.306%
2025-10-07	51.6900	51.6900	50.4000	50.4000	+0.800%	7	195	-89.087%
2025-10-03	51.9100	51.9100	50.0000	50.0000	-4.580%	3	195	-89.000%
2025-10-02	52.4000	52.4000	52.4000	52.4000	+2.765%	1	195	-89.504%
2025-10-01	48.6700	51.0900	48.6700	50.9900	-28.485%	5	194	-89.214%
2025-09-22	71.3000	71.3000	71.3000	71.3000	-3.570%	1	194	-92.286%
2025-09-19	73.9400	73.9400	73.9400	73.9400	+1.916%	1	193	-92.562%
2025-09-16	72.5500	72.5500	72.5500	72.5500	+16.621%	1	193	-92.419%
2025-09-12	62.2100	62.2100	62.2100	62.2100	+8.436%	1	193	-91.159%
2025-09-04	58.8100	58.8100	57.3700	57.3700	+5.946%	2	193	-90.413%
2025-09-03	54.1500	54.1500	54.1500	54.1500	-10.377%	5	193	-89.843%
2025-08-28	60.5900	60.5900	60.4200	60.4200	+2.442%	2	193	-90.897%
2025-08-27	58.9800	58.9800	58.9800	58.9800	-6.083%	2	193	-90.675%
2025-08-20	62.8000	62.8000	62.8000	62.8000	-11.174%	1	193	-91.242%
2025-08-18	70.8500	70.8500	70.7000	70.7000	-15.197%	2	192	-92.221%
2025-08-12	80.5300	83.3700	80.5300	83.3700	+9.510%	2	192	-93.403%
2025-08-07	76.1300	76.1300	76.1300	76.1300	+0.901%	1	193	-92.776%
2025-08-06	74.4700	75.4500	71.8300	75.4500	+1.987%	9	193	-92.710%
2025-07-31	77.2000	77.2000	73.9800	73.9800	+37.051%	3	191	-92.566%
2025-07-25	54.5000	54.5000	53.9800	53.9800	+0.148%	3	194	-89.811%
2025-07-21	53.9000	53.9000	53.9000	53.9000	-10.539%	2	194	-89.796%
2025-07-15	60.2500	60.2500	60.2500	60.2500	-9.846%	1	196	-90.871%
2025-07-09	66.8300	66.8300	66.8300	66.8300	+4.914%	1	195	-91.770%
2025-07-07	63.6500	63.7000	63.6500	63.7000	-3.338%	2	194	-91.366%
2025-06-26	65.9000	65.9000	65.9000	65.9000	+8.264%	2	194	-91.654%
2025-06-24	60.8700	60.8700	60.8700	60.8700	+11.955%	2	196	-90.964%
2025-06-20	54.3700	54.3700	54.3700	54.3700	-11.794%	8	194	-89.884%
2025-06-17	61.8900	61.8900	61.6400	61.6400	-1.691%	4	196	-91.077%
2025-06-16	62.7000	62.7000	62.7000	62.7000	+1.538%	2	195	-91.228%
2025-06-10	61.7500	61.7500	61.7500	61.7500	+1.663%	1	193	-91.093%
2025-06-09	60.7400	60.7400	60.7400	60.7400	+1.233%	5	193	-90.945%
2025-06-05	60.0000	60.0000	60.0000	60.0000	+25.681%	1	198	-90.833%
2025-06-02	47.7400	47.7400	47.7400	47.7400	+0.611%	5	197	-88.479%
2025-05-15	47.5000	47.5000	47.4500	47.4500	+30.716%	2	195	-88.409%
2025-05-12	36.3000	36.3000	36.3000	36.3000	+149.485%	1	195	-84.848%
2025-04-16	14.4400	14.6300	14.4400	14.5500	-15.456%	3	194	-62.199%
2025-04-15	17.3000	17.5000	17.0000	17.2100	-79.688%	560	192	-68.042%
2025-02-10	84.7300	84.7300	84.7300	84.7300	-3.243%	1	29	-93.509%
2025-02-07	87.5700	87.5700	87.5700	87.5700	+6.910%	2	29	-93.719%
2025-02-06	80.3000	82.0500	80.3000	81.9100	+3.161%	17	28	-93.285%
2025-02-04	80.8000	80.8000	79.4000	79.4000	+2.717%	6	31	-93.073%
2025-02-03	77.3500	77.3500	77.3000	77.3000	+22.718%	2	32	-92.885%
2025-01-27	62.9900	62.9900	62.9900	62.9900	+17.191%	15	33	-91.268%
2024-12-13	54.0500	54.0500	53.7500	53.7500	-0.371%	12	20	-89.767%
2024-12-06	53.9500	53.9500	53.9500	53.9500	+5.992%	2	20	-89.805%
2024-12-03	49.4000	50.9000	49.4000	50.9000	+3.476%	5	21	-89.194%
2024-10-30	49.9800	49.9800	49.1900	49.1900	+4.437%	12	26	-88.819%
2024-10-29	47.1000	47.1000	47.1000	47.1000	+18.342%	2	26	-88.323%
2024-10-24	39.8000	39.8000	39.8000	39.8000	-1.436%	6	26	-86.181%
2024-10-23	40.5500	40.5500	40.3800	40.3800	-8.849%	7	20	-86.379%
2024-10-18	44.3000	44.3000	44.3000	44.3000	-1.883%	4	15	-87.585%
2024-10-16	45.1500	45.1500	45.1500	45.1500	-7.290%	4	13	-87.818%
2024-10-09	48.7000	48.7000	48.7000	48.7000	-3.603%	2	9	-88.706%
2024-10-04	50.4100	50.5200	50.4100	50.5200	+24.741%	8	8	-89.113%
2024-09-20	41.8000	41.8000	40.5000	40.5000	-2.174%	30	10	-86.420%
2024-09-19	41.4000	41.4000	41.4000	41.4000	+20.035%	7	15	-86.715%
2024-08-26	34.6800	34.6800	34.4900	34.4900	-7.409%	2	8	-84.053%
2024-08-09	36.6000	37.3000	36.6000	37.2500	+40.725%	14	8	-85.235%
2024-07-24	26.4700	26.4700	26.4700	26.4700	-21.384%	5	7	-79.222%
2024-07-02	33.6700	33.6700	33.6700	33.6700	-3.136%	1	2	-83.665%
2024-06-25	34.7600	34.7600	34.7600	34.7600	+22.481%	35	1	-84.177%
2024-06-05	28.3800	28.3800	28.3800	28.3800	+20.000%	1	36	-80.620%
2024-04-26	23.6500	23.6500	23.6500	23.6500	0.000%	70	35	-76.744%