Dark

META20261218C980
META Dec 18 2026 980.00 Call (META261218C00980000)
option OPRA

EOD

Sep 14, 2026

3.05-20.779%(-0.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.9700	3.0500	2.9700	3.0500	-20.779%	16	185	0.000%
2026-09-09	4.1500	4.1500	3.7500	3.8500	+89.655%	31	184	-20.779%
2026-09-03	2.0200	2.0300	2.0200	2.0300	+39.041%	2	171	+50.246%
2026-09-02	1.4400	1.4600	1.4100	1.4600	+13.178%	6	172	+108.904%
2026-09-01	1.3100	1.3100	1.2900	1.2900	-8.511%	2	175	+136.434%
2026-08-28	1.4100	1.4100	1.4100	1.4100	+2.920%	1	173	+116.312%
2026-08-27	1.4100	1.4100	1.3700	1.3700	-6.164%	10	172	+122.628%
2026-08-24	1.4600	1.4600	1.4600	1.4600	+10.606%	1	179	+108.904%
2026-08-21	1.3200	1.3200	1.3200	1.3200	-8.333%	1	179	+131.061%
2026-08-19	1.4400	1.4400	1.4400	1.4400	+6.667%	1	178	+111.806%
2026-08-18	1.3500	1.3500	1.3500	1.3500	-20.588%	5	178	+125.926%
2026-08-17	1.7000	1.7000	1.7000	1.7000	-26.407%	4	178	+79.412%
2026-08-13	2.3100	2.3100	2.3100	2.3100	+3.587%	25	174	+32.035%
2026-08-12	2.1500	2.2300	2.1500	2.2300	-18.613%	43	199	+36.771%
2026-08-11	3.3500	3.3500	2.7400	2.7400	-0.364%	50	210	+11.314%
2026-08-10	3.1500	3.1500	2.7500	2.7500	-5.498%	3	196	+10.909%
2026-08-07	3.1500	3.1500	2.9100	2.9100	-14.412%	5	196	+4.811%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+11.475%	1	200	-10.294%
2026-08-04	3.0500	3.0500	3.0500	3.0500	+38.636%	3	199	0.000%
2026-07-31	2.2000	2.2000	2.2000	2.2000	+16.402%	3	197	+38.636%
2026-07-30	1.8900	1.8900	1.8900	1.8900	-50.394%	1	197	+61.376%
2026-07-29	3.6500	3.8100	3.6500	3.8100	-4.750%	45	198	-19.948%
2026-07-28	4.0500	4.0500	4.0000	4.0000	-22.330%	19	174	-23.750%
2026-07-27	5.2000	5.2000	5.1500	5.1500	+1.980%	2	167	-40.777%
2026-07-24	5.2500	5.2500	5.0500	5.0500	-21.094%	4	166	-39.604%
2026-07-23	6.9000	6.9000	5.9500	6.4000	-23.810%	41	166	-52.344%
2026-07-22	8.4000	8.4000	8.4000	8.4000	-18.447%	9	176	-63.690%
2026-07-21	10.3000	10.3000	10.3000	10.3000	-6.787%	1	179	-70.388%
2026-07-20	11.1000	11.2600	11.0000	11.0500	-19.636%	8	178	-72.398%
2026-07-17	11.0000	13.7500	10.3000	13.7500	-28.385%	24	181	-77.818%
2026-07-15	19.4000	19.4000	19.2000	19.2000	+37.143%	3	181	-84.115%
2026-07-14	15.1500	15.1500	13.8500	14.0000	-8.497%	13	182	-78.214%
2026-07-13	16.8900	17.7700	15.2500	15.3000	-12.571%	17	177	-80.065%
2026-07-10	16.9600	18.3500	16.9600	17.5000	+182.258%	12	166	-82.571%
2026-07-09	6.1000	6.2000	6.1000	6.2000	-14.483%	2	164	-50.806%
2026-07-07	7.2500	7.2500	7.2500	7.2500	+36.792%	1	163	-57.931%
2026-07-06	5.2800	5.3000	5.2800	5.3000	-30.719%	2	164	-42.453%
2026-07-01	7.6500	7.6500	7.6500	7.6500	+125.000%	1	164	-60.131%
2026-06-26	3.4000	3.4000	3.4000	3.4000	+5.263%	1	164	-10.294%
2026-06-25	3.2300	3.2300	3.2300	3.2300	-20.247%	1	164	-5.573%
2026-06-23	4.0500	4.0500	4.0500	4.0500	-20.588%	9	163	-24.691%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+0.990%	1	159	-40.196%
2026-06-11	4.6000	5.0500	4.6000	5.0500	-22.901%	19	159	-39.604%
2026-06-08	6.5500	6.5500	6.5500	6.5500	+5.645%	1	154	-53.435%
2026-06-05	6.4000	6.4000	6.2000	6.2000	-31.492%	27	155	-50.806%
2026-05-28	9.0500	9.0500	9.0500	9.0500	+30.216%	5	182	-66.298%
2026-05-27	6.3700	6.9500	6.3700	6.9500	+14.498%	9	177	-56.115%
2026-05-26	5.9900	6.0700	5.9300	6.0700	-13.286%	40	173	-49.753%
2026-05-18	7.0000	7.0000	7.0000	7.0000	-5.533%	1	174	-56.429%
2026-05-14	7.4100	7.4100	7.4100	7.4100	+35.963%	1	173	-58.839%
2026-05-12	5.7900	5.8100	5.4500	5.4500	-10.802%	43	172	-44.037%
2026-05-08	6.0400	6.2900	6.0400	6.1100	-13.944%	41	172	-50.082%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-11.250%	1	161	-57.042%
2026-04-30	7.0700	8.0000	6.8000	8.0000	-45.280%	4	160	-61.875%
2026-04-29	14.2500	14.6200	14.2500	14.6200	-2.533%	4	160	-79.138%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+11.524%	1	161	-79.667%
2026-04-23	13.4500	13.4500	13.4500	13.4500	-8.503%	1	162	-77.323%
2026-04-22	14.7000	14.7000	14.7000	14.7000	+3.740%	1	162	-79.252%
2026-04-20	14.1700	14.1700	14.1700	14.1700	-15.403%	1	161	-78.476%
2026-04-17	16.7500	16.7500	16.7500	16.7500	+28.846%	1	161	-81.791%
2026-04-14	12.2400	13.0500	12.2400	13.0000	+36.126%	3	162	-76.538%
2026-04-10	9.5500	9.5500	9.5500	9.5500	+18.193%	2	160	-68.063%
2026-04-08	8.1800	8.2000	8.0800	8.0800	+61.277%	6	160	-62.252%
2026-04-02	5.0000	5.0800	4.9200	5.0100	-18.669%	110	174	-39.122%
2026-04-01	6.4100	6.4100	6.1600	6.1600	+23.447%	32	174	-50.487%
2026-03-31	5.0000	5.0000	4.9900	4.9900	+34.865%	2	177	-38.878%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+5.714%	1	177	-17.568%
2026-03-27	4.0700	4.0700	3.5000	3.5000	-21.348%	21	178	-12.857%
2026-03-26	4.5600	4.5900	4.4500	4.4500	-29.921%	44	157	-31.461%
2026-03-24	6.3500	6.3500	6.3500	6.3500	-12.655%	1	121	-51.969%
2026-03-19	7.2700	7.2700	7.2700	7.2700	-8.553%	1	122	-58.047%
2026-03-17	7.9500	7.9500	7.9500	7.9500	-27.064%	1	122	-61.635%
2026-03-12	10.9000	10.9000	10.9000	10.9000	+2.830%	3	121	-72.018%
2026-03-09	10.6000	10.6000	10.6000	10.6000	-28.859%	1	121	-71.226%
2026-03-04	14.9000	14.9000	14.9000	14.9000	+14.615%	5	127	-79.530%
2026-02-27	13.0000	13.0000	13.0000	13.0000	-13.907%	10	122	-76.538%
2026-02-26	13.9000	15.1000	13.9000	15.1000	+6.338%	4	122	-79.801%
2026-02-19	14.2500	14.2500	14.2000	14.2000	+7.576%	2	122	-78.521%
2026-02-18	13.2000	13.2000	13.2000	13.2000	-2.222%	5	122	-76.894%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-6.768%	1	122	-77.407%
2026-02-13	14.4500	14.4800	14.4500	14.4800	-12.508%	4	123	-78.936%
2026-02-06	17.3000	17.4000	16.5500	16.5500	-24.567%	26	123	-81.571%
2026-02-03	24.1500	24.1500	21.9400	21.9400	-11.710%	6	123	-86.098%
2026-02-02	25.9100	25.9100	24.7500	24.8500	-9.174%	32	119	-87.726%
2026-01-30	27.3600	27.3600	27.3600	27.3600	-25.041%	1	121	-88.852%
2026-01-29	36.7000	36.7000	36.5000	36.5000	+55.319%	2	121	-91.644%
2026-01-28	24.0000	24.0000	23.5000	23.5000	-4.665%	2	122	-87.021%
2026-01-27	24.7000	24.7500	24.6500	24.6500	+5.930%	5	123	-87.627%
2026-01-23	22.2400	23.2700	22.2400	23.2700	+86.908%	3	118	-86.893%
2026-01-20	12.4500	12.5000	12.4500	12.4500	-20.952%	11	117	-75.502%
2026-01-13	15.5500	15.7500	15.5500	15.7500	-8.907%	2	112	-80.635%
2026-01-12	18.3500	18.3500	17.2500	17.2900	-9.000%	20	111	-82.360%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+3.149%	5	116	-83.947%
2026-01-08	18.4000	18.4200	18.4000	18.4200	-6.545%	30	116	-83.442%
2026-01-06	19.7100	19.7100	19.7100	19.7100	-9.794%	1	110	-84.526%
2025-12-31	21.8500	21.8500	21.8500	21.8500	+1.628%	1	109	-86.041%
2025-12-29	21.5000	21.5000	21.5000	21.5000	-6.155%	3	109	-85.814%
2025-12-26	23.5500	23.5500	22.9100	22.9100	-8.176%	6	112	-86.687%
2025-12-17	25.2000	25.2000	24.9500	24.9500	+10.398%	8	109	-87.776%
2025-12-15	22.6000	22.6000	22.6000	22.6000	-2.376%	1	117	-86.504%
2025-12-12	23.7500	23.7500	23.1500	23.1500	-2.526%	2	116	-86.825%
2025-12-11	23.7500	23.7500	23.7500	23.7500	-2.504%	2	117	-87.158%
2025-12-10	25.6500	25.6500	24.2000	24.3600	-9.778%	3	117	-87.479%
2025-12-09	27.0000	27.0000	27.0000	27.0000	-10.000%	2	117	-88.704%
2025-12-08	30.0000	30.0000	30.0000	30.0000	-5.808%	1	115	-89.833%
2025-12-05	29.7300	31.8500	29.7300	31.8500	+7.239%	12	116	-90.424%
2025-12-04	30.0000	30.0100	29.4500	29.7000	+19.277%	7	120	-89.731%
2025-12-03	24.9000	24.9000	24.9000	24.9000	-2.046%	1	120	-87.751%
2025-12-02	25.4200	25.4200	25.4200	25.4200	+0.673%	1	120	-88.002%
2025-12-01	25.2500	25.2500	25.2500	25.2500	-5.075%	1	120	-87.921%
2025-11-28	25.8000	26.6000	25.8000	26.6000	+9.240%	6	119	-88.534%
2025-11-26	24.6000	24.6000	24.0000	24.3500	-2.872%	9	115	-87.474%
2025-11-25	23.3000	25.0700	23.3000	25.0700	+50.571%	24	115	-87.834%
2025-11-21	17.0100	17.0100	16.6500	16.6500	-8.264%	2	131	-81.682%
2025-11-20	20.0000	20.1000	18.1500	18.1500	-0.820%	13	132	-83.196%
2025-11-19	19.0500	19.0500	18.1500	18.3000	-7.107%	51	132	-83.333%
2025-11-18	18.8500	19.7000	18.8500	19.7000	-12.054%	21	131	-84.518%
2025-11-14	22.4000	22.4000	22.4000	22.4000	-1.322%	1	131	-86.384%
2025-11-13	22.7000	22.7000	22.7000	22.7000	-1.304%	1	131	-86.564%
2025-11-12	25.4000	25.4000	23.0000	23.0000	-11.674%	10	130	-86.739%
2025-11-11	26.2000	26.2000	25.8500	26.0400	-7.000%	6	124	-88.287%
2025-11-10	26.5600	28.1200	26.0000	28.0000	+8.949%	38	123	-89.107%
2025-11-07	23.5000	25.7000	22.7500	25.7000	+4.049%	415	127	-88.132%
2025-11-06	26.7500	27.1000	24.7000	24.7000	-14.974%	19	496	-87.652%
2025-11-05	28.0000	30.3500	27.5500	29.0500	+8.396%	25	493	-89.501%
2025-11-04	28.1200	30.0800	26.8000	26.8000	-9.916%	45	508	-88.619%
2025-11-03	33.1000	34.3500	29.7000	29.7500	-9.492%	50	471	-89.748%
2025-10-31	33.0000	34.3000	31.3500	32.8700	-5.410%	24	471	-90.721%
2025-10-30	31.2500	37.3600	30.0000	34.7500	-35.648%	62	470	-91.223%
2025-10-29	55.0000	55.0000	54.0000	54.0000	+0.746%	2	454	-94.352%
2025-10-28	54.8000	55.3000	53.6000	53.6000	+22.795%	384	454	-94.310%
2025-10-17	43.6500	43.6500	43.6500	43.6500	+0.530%	1	76	-93.013%
2025-10-08	43.4200	43.4200	43.4200	43.4200	+1.189%	1	75	-92.976%
2025-10-01	42.7800	42.9100	42.7800	42.9100	-12.070%	2	74	-92.892%
2025-09-26	48.8000	48.8100	48.8000	48.8000	-3.653%	18	75	-93.750%
2025-09-11	50.6500	50.6500	50.6500	50.6500	-0.393%	2	68	-93.978%
2025-08-28	50.9300	50.9300	50.8500	50.8500	-5.606%	2	66	-94.002%
2025-08-22	53.8700	53.8700	53.8700	53.8700	-21.757%	1	66	-94.338%
2025-08-12	68.8500	68.8500	68.8500	68.8500	+5.453%	1	67	-95.570%
2025-08-07	65.2900	65.2900	65.2900	65.2900	+0.756%	2	67	-95.329%
2025-08-06	64.8000	64.8000	64.8000	64.8000	+17.285%	2	67	-95.293%
2025-08-01	58.7000	58.7000	55.2500	55.2500	-10.815%	2	65	-94.480%
2025-07-31	61.9500	61.9500	61.9500	61.9500	+39.527%	2	67	-95.077%
2025-07-18	44.3000	44.4000	44.3000	44.4000	-17.472%	2	65	-93.131%
2025-06-17	53.8000	53.8000	53.8000	53.8000	+7.600%	1	66	-94.331%
2025-06-12	50.0000	50.0000	50.0000	50.0000	-7.579%	1	66	-93.900%
2025-06-09	54.1000	54.1000	54.1000	54.1000	+49.448%	2	66	-94.362%
2025-05-20	36.2000	36.2000	36.2000	36.2000	-1.362%	15	67	-91.575%
2025-05-19	36.4000	36.7000	36.4000	36.7000	-4.178%	25	52	-91.689%
2025-05-15	38.3000	38.3000	38.3000	38.3000	-10.304%	1	27	-92.037%
2025-05-13	42.3300	42.7000	42.3300	42.7000	+63.539%	4	27	-92.857%
2025-05-09	26.1100	26.1100	26.1100	26.1100	+0.269%	2	28	-88.319%
2025-05-06	26.0400	26.0400	26.0400	26.0400	+46.704%	4	29	-88.287%
2025-04-25	17.7500	17.7500	17.7500	17.7500	+27.606%	20	32	-82.817%
2025-04-15	13.9100	13.9100	13.9100	13.9100	-20.057%	3	35	-78.073%
2025-04-08	17.4000	17.4000	17.4000	17.4000	+4.505%	1	38	-82.471%
2025-04-04	18.2000	18.5000	16.6500	16.6500	-20.677%	36	37	-81.682%
2025-04-03	22.5000	22.5000	20.9900	20.9900	-44.836%	12	31	-85.469%
2025-03-17	38.0500	38.0500	38.0500	38.0500	-24.399%	10	32	-91.984%
2025-03-05	50.3300	50.3300	50.3300	50.3300	-7.787%	2	25	-93.940%
2025-02-28	54.5800	54.5800	54.5800	54.5800	-1.177%	6	27	-94.412%
2025-02-27	55.4500	55.4500	55.2300	55.2300	-33.856%	4	29	-94.478%
2025-02-14	83.6000	83.6000	83.5000	83.5000	+5.803%	4	27	-96.347%
2025-02-13	78.9200	78.9200	78.9200	78.9200	+14.960%	4	25	-96.135%
2025-02-03	69.2500	69.2500	68.6500	68.6500	+8.796%	6	25	-95.557%
2025-01-29	63.0900	63.1000	63.0900	63.1000	+30.913%	3	24	-95.166%
2024-12-06	48.2000	48.2000	48.2000	48.2000	+25.195%	2	25	-93.672%
2024-10-25	38.5000	38.5000	38.5000	38.5000	+3.522%	2	24	-92.078%
2024-09-23	37.2100	37.2100	37.1900	37.1900	+0.514%	3	23	-91.799%
2024-09-20	37.0000	37.0000	37.0000	37.0000	+21.711%	2	22	-91.757%
2024-08-26	32.0000	32.0000	30.0100	30.4000	-10.615%	25	23	-89.967%
2024-08-22	34.0100	34.0100	34.0100	34.0100	+3.061%	1	3	-91.032%
2024-08-16	33.0000	33.0000	33.0000	33.0000	+5.263%	2	4	-90.758%
2024-08-12	31.2000	31.3500	31.2000	31.3500	+19.202%	2	3	-90.271%
2024-08-05	26.4500	26.4500	26.3000	26.3000	-3.238%	2	3	-88.403%
2024-07-16	27.1800	27.1800	27.1800	27.1800	-11.321%	1	2	-88.779%
2024-07-15	30.6500	30.6500	30.6500	30.6500	+45.952%	1	2	-90.049%
2024-05-01	21.0000	21.0000	21.0000	21.0000	-7.080%	1	2	-85.476%
2024-04-26	22.6000	22.6000	22.6000	22.6000	-30.247%	2	3	-86.504%
2024-04-24	32.5000	32.5000	32.4000	32.4000	-20.976%	2	2	-90.586%
2024-04-05	41.0000	41.0000	41.0000	41.0000	0.000%	4	2	-92.561%