Dark

META20261218C960
META Dec 18 2026 960.00 Call (META261218C00960000)
option OPRA

EOD

Sep 17, 2026

4.25-9.574%(-0.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3000	4.3700	4.2000	4.2500	-9.574%	8	230	0.000%
2026-09-16	4.7000	4.7000	4.7000	4.7000	+13.253%	2	228	-9.574%
2026-09-14	4.3500	4.3500	4.1500	4.1500	+10.667%	24	226	+2.410%
2026-09-10	4.3500	4.3500	3.7500	3.7500	-16.667%	45	213	+13.333%
2026-09-09	5.0000	5.0000	4.5000	4.5000	+135.602%	6	215	-5.556%
2026-09-04	1.9100	1.9100	1.9100	1.9100	-11.574%	1	219	+122.513%
2026-09-03	2.3900	2.3900	2.1600	2.1600	+36.709%	24	219	+96.759%
2026-09-02	1.5800	1.5800	1.5800	1.5800	+4.636%	1	229	+168.987%
2026-08-18	1.5100	1.5100	1.5100	1.5100	-40.784%	2	229	+181.457%
2026-08-14	2.5500	2.5500	2.5500	2.5500	-1.163%	1	231	+66.667%
2026-08-12	2.5200	2.5900	2.5200	2.5800	-22.523%	24	231	+64.729%
2026-08-11	3.5000	3.5000	3.3100	3.3300	-13.506%	44	227	+27.628%
2026-08-03	3.8500	3.8500	3.8500	3.8500	+75.000%	1	229	+10.390%
2026-07-30	2.2000	2.2000	2.2000	2.2000	-52.688%	6	228	+93.182%
2026-07-28	4.6500	4.6500	4.6500	4.6500	-21.849%	1	222	-8.602%
2026-07-24	5.9500	5.9500	5.9500	5.9500	-18.493%	1	222	-28.571%
2026-07-23	7.8000	7.8000	7.3000	7.3000	-36.522%	16	223	-41.781%
2026-07-21	11.5000	11.5000	11.5000	11.5000	-12.879%	4	224	-63.043%
2026-07-20	12.4000	13.2500	12.4000	13.2000	-13.443%	30	225	-67.803%
2026-07-17	13.5000	15.2500	13.1500	15.2500	-22.863%	20	248	-72.131%
2026-07-15	21.2500	21.4000	19.7700	19.7700	+23.563%	36	236	-78.503%
2026-07-14	16.0000	16.0000	16.0000	16.0000	+7.744%	2	237	-73.438%
2026-07-13	17.1500	17.1500	14.8500	14.8500	-24.658%	8	238	-71.380%
2026-07-10	17.6900	19.7500	17.6900	19.7100	+71.391%	27	232	-78.437%
2026-07-09	7.5000	11.5000	7.5000	11.5000	+195.630%	20	227	-63.043%
2026-06-30	3.7000	3.8900	3.7000	3.8900	-4.187%	5	220	+9.254%
2026-06-26	4.0600	4.0600	4.0600	4.0600	-8.352%	1	220	+4.680%
2026-06-23	4.4300	4.4300	4.4300	4.4300	-22.417%	1	220	-4.063%
2026-06-17	5.7100	5.7100	5.7100	5.7100	+4.771%	1	220	-25.569%
2026-06-11	5.4500	5.4500	5.4500	5.4500	-19.735%	2	220	-22.018%
2026-06-08	6.7900	6.7900	6.7900	6.7900	-37.304%	1	218	-37.408%
2026-06-04	10.8300	10.8300	10.8300	10.8300	+23.349%	2	218	-60.757%
2026-06-02	8.7800	8.7800	8.7800	8.7800	-11.313%	1	220	-51.595%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+44.526%	5	220	-57.071%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-8.054%	1	215	-37.956%
2026-05-18	7.4500	7.4500	7.4500	7.4500	-14.760%	3	216	-42.953%
2026-05-14	8.7400	8.7400	8.7400	8.7400	+35.504%	1	219	-51.373%
2026-05-12	6.4700	6.5600	6.4100	6.4500	-15.132%	42	216	-34.109%
2026-05-07	8.2700	8.2900	7.6000	7.6000	+2.013%	7	216	-44.079%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-0.667%	1	214	-42.953%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-6.250%	1	213	-43.333%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+3.896%	1	213	-46.875%
2026-04-30	7.5500	7.7000	7.5500	7.7000	-53.614%	4	213	-44.805%
2026-04-29	16.2500	16.6000	16.2000	16.6000	0.000%	5	214	-74.398%
2026-04-28	16.6000	16.6000	16.6000	16.6000	-2.639%	1	213	-74.398%
2026-04-27	16.7400	17.0500	16.7400	17.0500	+0.590%	3	212	-75.073%
2026-04-24	17.7500	17.7500	16.9500	16.9500	+17.301%	2	209	-74.926%
2026-04-23	14.4500	14.4500	14.4500	14.4500	-12.952%	1	209	-70.588%
2026-04-22	16.0700	16.6000	16.0700	16.6000	+1.840%	2	209	-74.398%
2026-04-21	16.4000	16.4000	16.3000	16.3000	+2.516%	3	207	-73.926%
2026-04-20	16.0500	16.0600	15.9000	15.9000	-11.421%	46	207	-73.270%
2026-04-17	18.5600	18.5600	17.9500	17.9500	+7.485%	2	220	-76.323%
2026-04-16	16.4000	16.7000	16.4000	16.7000	+6.437%	6	219	-74.551%
2026-04-15	15.6900	15.6900	15.6900	15.6900	+6.085%	10	219	-72.913%
2026-04-14	14.8800	15.0300	14.7900	14.7900	+41.667%	20	229	-71.264%
2026-04-13	10.4400	10.4400	10.4400	10.4400	-6.786%	1	209	-59.291%
2026-04-09	10.6500	11.2000	10.6500	11.2000	+20.430%	11	209	-62.054%
2026-04-08	9.2600	9.3000	9.2600	9.3000	+61.179%	2	199	-54.301%
2026-04-02	5.4000	5.7800	5.4000	5.7700	-19.188%	66	202	-26.343%
2026-04-01	7.1900	7.2200	7.1000	7.1400	+35.227%	28	202	-40.476%
2026-03-31	5.2500	5.2800	5.2500	5.2800	+24.823%	10	203	-19.508%
2026-03-30	4.2000	4.2300	4.2000	4.2300	+2.670%	10	198	+0.473%
2026-03-27	4.2500	4.2500	4.1100	4.1200	-20.769%	21	201	+3.155%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-33.333%	1	212	-18.269%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+5.405%	2	212	-45.513%
2026-03-20	7.6700	7.6700	7.4000	7.4000	-9.756%	2	212	-42.568%
2026-03-19	8.2000	8.2000	8.2000	8.2000	-17.172%	1	212	-48.171%
2026-03-17	9.9000	9.9000	9.9000	9.9000	-13.913%	1	213	-57.071%
2026-03-16	11.5000	11.5000	11.5000	11.5000	+18.557%	5	213	-63.043%
2026-03-13	9.7000	9.7000	9.7000	9.7000	-25.385%	3	213	-56.186%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+7.884%	5	210	-67.308%
2026-03-09	12.0500	12.0500	12.0500	12.0500	-25.846%	10	205	-64.730%
2026-03-02	16.2500	16.2500	16.2500	16.2500	-5.358%	20	196	-73.846%
2026-02-20	18.5000	18.5000	17.1700	17.1700	-18.780%	2	205	-75.248%
2026-02-10	21.1400	21.1400	21.1400	21.1400	+14.704%	1	205	-79.896%
2026-02-06	18.4300	18.4300	18.4300	18.4300	-9.657%	1	204	-76.940%
2026-02-04	20.4000	20.4000	20.4000	20.4000	-29.093%	1	204	-79.167%
2026-02-02	28.8100	28.8100	28.7700	28.7700	+12.383%	20	204	-85.228%
2026-01-28	25.6000	25.6000	25.6000	25.6000	-10.801%	2	192	-83.398%
2026-01-26	28.5500	28.7000	28.5500	28.7000	+14.800%	6	190	-85.192%
2026-01-23	25.0000	25.0000	25.0000	25.0000	+14.521%	6	187	-83.000%
2026-01-22	21.7700	21.8300	21.7700	21.8300	+27.661%	2	181	-80.531%
2026-01-13	17.1000	17.1000	17.1000	17.1000	-17.191%	1	180	-75.146%
2026-01-09	20.5000	20.6500	20.5000	20.6500	-3.953%	7	180	-79.419%
2026-01-07	21.6000	21.7000	21.5000	21.5000	-2.273%	84	179	-80.233%
2026-01-02	22.0000	22.0000	22.0000	22.0000	-12.176%	2	99	-80.682%
2025-12-30	25.0500	25.0500	25.0500	25.0500	-11.327%	2	97	-83.034%
2025-12-19	27.4000	28.2500	27.4000	28.2500	+0.893%	6	95	-84.956%
2025-12-18	29.0300	29.0300	28.0000	28.0000	+9.034%	19	95	-84.821%
2025-12-17	25.8000	25.8000	25.6800	25.6800	-2.171%	12	84	-83.450%
2025-12-11	26.2500	26.2500	26.2500	26.2500	-19.231%	1	90	-83.810%
2025-12-04	32.5000	32.5000	32.5000	32.5000	+18.182%	4	89	-86.923%
2025-12-03	27.5000	27.5000	27.5000	27.5000	-0.972%	2	85	-84.545%
2025-12-01	27.8800	27.9500	27.7700	27.7700	+5.589%	5	83	-84.696%
2025-11-26	26.3000	26.3000	26.3000	26.3000	+3.543%	2	78	-83.840%
2025-11-25	25.3500	25.4000	25.3500	25.4000	+27.000%	32	78	-83.268%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-1.575%	18	65	-78.750%
2025-11-18	22.4000	22.4000	20.3200	20.3200	-10.287%	2	65	-79.085%
2025-11-17	22.6500	22.6500	22.6500	22.6500	-6.017%	1	66	-81.236%
2025-11-14	24.1000	24.1000	24.1000	24.1000	-12.108%	17	66	-82.365%
2025-11-12	27.5000	27.5400	27.4200	27.4200	-7.240%	15	71	-84.500%
2025-11-10	29.6200	29.6300	29.5600	29.5600	-20.644%	3	71	-85.622%
2025-11-03	36.0000	37.2500	36.0000	37.2500	+3.472%	16	65	-88.591%
2025-10-31	35.2000	36.0000	35.2000	36.0000	-2.703%	9	65	-88.194%
2025-10-30	37.0000	37.0000	37.0000	37.0000	-28.086%	1	60	-88.514%
2025-10-21	51.4500	51.4500	51.4500	51.4500	+1.579%	12	59	-91.740%
2025-10-20	50.6000	50.6500	50.6000	50.6500	+6.519%	20	60	-91.609%
2025-10-17	47.5500	47.5500	47.5500	47.5500	+0.316%	1	60	-91.062%
2025-10-07	47.4000	47.4000	47.4000	47.4000	+6.613%	8	60	-91.034%
2025-10-06	44.4600	44.4600	44.4600	44.4600	-6.851%	1	60	-90.441%
2025-10-02	47.7300	47.7300	47.7300	47.7300	+2.053%	1	61	-91.096%
2025-10-01	44.7100	46.7700	44.7100	46.7700	-31.633%	5	62	-90.913%
2025-09-19	68.4100	68.4100	68.4100	68.4100	-3.702%	2	60	-93.787%
2025-09-18	71.0400	71.0400	71.0400	71.0400	+22.652%	20	60	-94.017%
2025-09-15	57.9200	57.9200	57.9200	57.9200	+1.241%	1	40	-92.662%
2025-09-12	57.2100	57.2100	57.2100	57.2100	+3.641%	1	39	-92.571%
2025-09-11	55.2000	55.2000	55.2000	55.2000	+6.749%	2	39	-92.301%
2025-08-29	51.7100	51.7100	51.7100	51.7100	-7.013%	1	37	-91.781%
2025-08-28	55.4200	55.6100	55.4200	55.6100	-17.124%	3	37	-92.357%
2025-08-08	67.0300	67.1000	67.0300	67.1000	-3.314%	2	36	-93.666%
2025-08-04	65.7000	69.4000	65.7000	69.4000	-0.359%	2	35	-93.876%
2025-07-31	69.6500	69.6500	69.6500	69.6500	+37.921%	1	36	-93.898%
2025-07-24	50.5000	50.5000	50.5000	50.5000	-4.120%	1	36	-91.584%
2025-07-15	51.8000	52.6700	51.8000	52.6700	-14.635%	6	35	-91.931%
2025-07-09	61.7000	61.7000	61.7000	61.7000	+3.960%	2	39	-93.112%
2025-07-07	59.2500	59.3500	59.2500	59.3500	-8.340%	10	38	-92.839%
2025-06-27	64.7500	64.7500	64.7500	64.7500	+8.278%	1	39	-93.436%
2025-06-26	60.7000	60.7000	59.8000	59.8000	+21.175%	4	39	-92.893%
2025-06-23	49.3500	49.3500	49.3500	49.3500	-13.769%	4	37	-91.388%
2025-06-17	57.4200	57.4200	57.2300	57.2300	+3.584%	4	41	-92.574%
2025-06-11	55.2000	55.2900	55.2000	55.2500	-4.412%	26	39	-92.308%
2025-06-06	57.8000	57.8000	57.8000	57.8000	+10.834%	10	26	-92.647%
2025-06-04	52.1100	52.1500	52.1100	52.1500	+18.523%	10	26	-91.850%
2025-06-02	44.0000	44.0000	44.0000	44.0000	+10.138%	5	26	-90.341%
2025-05-27	39.9500	39.9500	39.9500	39.9500	-14.637%	3	21	-89.362%
2025-05-14	46.8000	46.8000	46.8000	46.8000	+2.857%	2	21	-90.919%
2025-05-13	45.5000	45.5000	45.5000	45.5000	+26.565%	2	22	-90.659%
2025-05-12	35.9500	35.9500	35.9500	35.9500	+91.223%	5	20	-88.178%
2025-04-25	18.8000	18.8000	18.8000	18.8000	+42.424%	16	15	-77.394%
2025-04-22	13.2000	13.2000	13.2000	13.2000	-39.171%	1	14	-67.803%
2025-04-08	21.7000	21.7000	21.7000	21.7000	-9.959%	1	13	-80.415%
2025-04-03	24.1000	24.1000	24.1000	24.1000	-45.165%	1	12	-82.365%
2025-03-25	43.9500	43.9500	43.9500	43.9500	+29.723%	1	12	-90.330%
2025-03-18	33.8800	33.8800	33.8800	33.8800	-44.505%	1	12	-87.456%
2025-02-27	61.0500	61.0500	61.0500	61.0500	-28.362%	1	12	-93.038%
2025-02-14	85.2200	85.2200	85.2200	85.2200	+6.326%	2	12	-95.013%
2025-02-11	80.1000	80.1500	80.1000	80.1500	+0.413%	2	12	-94.697%
2025-02-10	79.0500	79.8200	79.0000	79.8200	+6.997%	3	12	-94.676%
2025-02-04	74.8000	74.8000	74.6000	74.6000	+2.192%	2	10	-94.303%
2025-01-31	73.0000	73.0000	73.0000	73.0000	+3.253%	2	11	-94.178%
2025-01-30	70.7000	70.7000	70.7000	70.7000	+3.272%	1	11	-93.989%
2025-01-28	68.4600	68.4600	68.4600	68.4600	+15.936%	1	10	-93.792%
2025-01-27	59.0500	59.0500	59.0500	59.0500	+6.014%	2	9	-92.803%
2024-12-12	55.1500	55.7000	55.1500	55.7000	+89.134%	2	9	-92.370%
2024-09-03	29.4500	29.4500	29.4500	29.4500	-19.645%	4	9	-85.569%
2024-08-22	38.6000	38.6000	36.6500	36.6500	-2.084%	2	5	-88.404%
2024-08-21	37.4300	37.4300	37.4300	37.4300	+16.423%	1	7	-88.645%
2024-08-06	32.1500	32.1500	32.1500	32.1500	-16.232%	1	6	-86.781%
2024-07-08	38.3800	38.3800	38.3800	38.3800	-2.217%	2	6	-88.927%
2024-07-05	39.2500	39.2500	39.2500	39.2500	+63.202%	4	8	-89.172%
2024-05-30	24.0500	24.0500	24.0500	24.0500	+4.565%	1	5	-82.328%
2024-05-21	23.0000	23.0000	23.0000	23.0000	-12.214%	1	5	-81.522%
2024-05-07	26.2000	26.2000	26.2000	26.2000	+36.458%	1	5	-83.779%
2024-04-25	19.2000	19.2000	19.2000	19.2000	-40.094%	5	5	-77.865%
2024-04-22	32.0500	32.0500	32.0500	32.0500	0.000%	5	5	-86.739%