Dark

META20261218C990
META Dec 18 2026 990.00 Call (META261218C00990000)
option OPRA

EOD

Sep 14, 2026

3.21+21.132%(+0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.2100	3.2100	3.2100	3.2100	+21.132%	1	1,419	0.000%
2026-09-11	2.6500	2.6500	2.6500	2.6500	-22.059%	11	1,420	+21.132%
2026-09-10	3.7500	3.7500	3.0000	3.4000	-2.857%	56	1,412	-5.588%
2026-09-09	3.1200	4.0200	3.1200	3.5000	+87.166%	4	1,406	-8.286%
2026-09-08	1.8800	1.8800	1.8700	1.8700	+11.310%	2	1,405	+71.658%
2026-09-03	1.6800	1.6800	1.6800	1.6800	+38.843%	6	1,404	+91.071%
2026-09-02	1.2300	1.2600	1.1800	1.2100	-3.200%	1,201	1,404	+165.289%
2026-09-01	1.2500	1.2500	1.2500	1.2500	+5.932%	9	309	+156.800%
2026-08-31	1.1800	1.1800	1.1800	1.1800	-9.231%	1	309	+172.034%
2026-08-27	1.3000	1.3000	1.3000	1.3000	-23.977%	1	309	+146.923%
2026-08-26	1.9200	1.9200	1.7100	1.7100	+28.571%	3	309	+87.719%
2026-08-25	1.3300	1.3300	1.3300	1.3300	-2.206%	1	310	+141.353%
2026-08-24	1.3600	1.3600	1.3600	1.3600	-24.862%	1	310	+136.029%
2026-08-17	1.8100	1.8100	1.8100	1.8100	-28.740%	1	310	+77.348%
2026-08-14	2.5400	2.5400	2.5400	2.5400	+27.000%	1	311	+26.378%
2026-08-12	2.1700	2.1700	2.0000	2.0000	-27.536%	30	310	+60.500%
2026-08-11	3.0500	3.1000	2.7600	2.7600	-14.286%	4	331	+16.304%
2026-08-10	3.2200	3.2200	3.2200	3.2200	+18.819%	1	332	-0.311%
2026-08-04	2.7800	2.7800	2.7100	2.7100	-15.313%	2	332	+18.450%
2026-08-03	2.9900	3.2000	2.9900	3.2000	+57.635%	2	333	+0.312%
2026-07-31	2.0300	2.0300	2.0300	2.0300	+13.408%	1	332	+58.128%
2026-07-30	1.7900	1.7900	1.7900	1.7900	-52.895%	1	331	+79.330%
2026-07-28	3.8000	3.8000	3.7500	3.8000	-9.091%	30	331	-15.526%
2026-07-27	4.7500	5.0000	4.1800	4.1800	-30.909%	23	316	-23.206%
2026-07-23	5.9000	6.0500	5.9000	6.0500	-45.249%	41	311	-46.942%
2026-07-20	10.5000	11.0500	10.5000	11.0500	-6.751%	9	351	-70.950%
2026-07-17	10.3500	13.0500	10.3500	11.8500	-24.762%	3	353	-72.911%
2026-07-16	15.7000	17.5500	15.7000	15.7500	-14.169%	12	353	-79.619%
2026-07-15	15.2000	18.3500	15.1500	18.3500	+31.071%	12	345	-82.507%
2026-07-14	13.7500	14.1900	13.3000	14.0000	+1.818%	36	342	-77.071%
2026-07-13	16.7500	16.9100	13.2000	13.7500	-15.799%	15	338	-76.655%
2026-07-10	15.0000	16.8700	15.0000	16.3300	+195.833%	70	332	-80.343%
2026-07-06	5.4600	5.5200	5.4400	5.5200	-24.384%	16	337	-41.848%
2026-07-01	6.9500	7.3000	6.9500	7.3000	+92.105%	8	336	-56.027%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-37.705%	1	344	-15.526%
2026-06-15	6.1300	6.1300	6.1000	6.1000	+23.984%	2	345	-47.377%
2026-06-12	4.9200	4.9200	4.9200	4.9200	+0.408%	1	347	-34.756%
2026-06-10	4.9000	4.9000	4.9000	4.9000	-15.517%	6	346	-34.490%
2026-06-09	5.8000	5.8000	5.8000	5.8000	-35.698%	2	340	-44.655%
2026-06-03	9.0200	9.0200	9.0200	9.0200	+21.892%	2	338	-64.412%
2026-06-02	8.0500	8.1200	7.4000	7.4000	-10.303%	8	338	-56.622%
2026-06-01	8.2500	8.2500	8.2500	8.2500	+2.484%	1	338	-61.091%
2026-05-29	8.0500	8.0500	8.0500	8.0500	-11.050%	1	338	-60.124%
2026-05-28	9.0500	9.0500	9.0500	9.0500	-1.630%	1	338	-64.530%
2026-05-27	9.3000	9.3000	9.2000	9.2000	+64.286%	2	338	-65.109%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-1.754%	1	338	-42.679%
2026-05-20	5.7000	5.7000	5.7000	5.7000	-10.236%	2	338	-43.684%
2026-05-18	6.3500	6.3500	6.3500	6.3500	-13.014%	1	335	-49.449%
2026-05-14	7.3000	7.3000	7.3000	7.3000	+39.847%	1	335	-56.027%
2026-05-12	5.2300	5.2500	5.1800	5.2200	-3.333%	40	334	-38.506%
2026-05-11	5.5500	5.5500	5.4000	5.4000	-22.190%	6	334	-40.556%
2026-05-07	6.9400	6.9400	6.9400	6.9400	+11.040%	1	335	-53.746%
2026-05-06	6.2600	6.4300	6.2000	6.2500	+15.955%	40	336	-48.640%
2026-05-05	5.3900	5.3900	5.3900	5.3900	-20.735%	3	337	-40.445%
2026-05-01	6.8500	6.8500	6.6500	6.8000	-8.108%	5	332	-52.794%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-48.432%	2	332	-56.622%
2026-04-28	14.3500	14.3500	14.3500	14.3500	-4.651%	1	334	-77.631%
2026-04-27	14.0300	15.2000	14.0300	15.0500	+1.347%	7	336	-78.671%
2026-04-24	14.8500	14.8500	14.8500	14.8500	+17.391%	10	334	-78.384%
2026-04-23	11.7000	12.6500	11.7000	12.6500	-5.243%	14	338	-74.625%
2026-04-20	13.3500	13.3500	13.3500	13.3500	-11.000%	1	327	-75.955%
2026-04-17	15.3200	15.3200	15.0000	15.0000	+6.762%	2	328	-78.600%
2026-04-16	14.3000	14.3000	13.8500	14.0500	+15.353%	20	327	-77.153%
2026-04-14	12.2100	12.2100	12.1800	12.1800	+28.211%	2	329	-73.645%
2026-04-09	9.5000	9.5000	9.5000	9.5000	+24.509%	1	329	-66.211%
2026-04-08	7.8700	7.8700	7.6300	7.6300	+31.100%	7	330	-57.929%
2026-04-01	5.9100	5.9800	5.8200	5.8200	+20.747%	32	329	-44.845%
2026-03-31	4.1500	4.8200	4.1500	4.8200	+46.061%	20	335	-33.402%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-47.619%	1	336	-2.727%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-3.522%	1	336	-49.048%
2026-03-19	6.5300	6.5300	6.5300	6.5300	-12.349%	1	336	-50.842%
2026-03-17	7.4500	7.4500	7.4500	7.4500	-11.520%	1	336	-56.913%
2026-03-16	8.4200	8.4200	8.4200	8.4200	-24.007%	1	336	-61.876%
2026-03-11	11.0800	11.0800	11.0800	11.0800	-8.430%	1	336	-71.029%
2026-02-23	12.1000	12.1000	12.1000	12.1000	-3.200%	1	337	-73.471%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-19.198%	1	337	-74.320%
2026-02-12	15.4700	15.4700	15.4700	15.4700	-18.579%	1	337	-79.250%
2026-02-05	19.0000	19.0000	19.0000	19.0000	-34.865%	2	337	-83.105%
2026-01-30	29.1700	29.1700	29.1700	29.1700	-5.660%	1	335	-88.996%
2026-01-29	30.8800	30.9200	27.4700	30.9200	+31.295%	7	335	-89.618%
2026-01-27	23.6500	23.6500	23.5500	23.5500	+3.836%	4	333	-86.369%
2026-01-26	22.6800	22.6800	22.6800	22.6800	+4.758%	1	331	-85.847%
2026-01-23	21.6500	21.6500	21.6500	21.6500	+14.793%	1	331	-85.173%
2026-01-22	18.4500	18.9100	18.4500	18.8600	+30.519%	3	330	-82.980%
2026-01-13	16.1000	16.1000	14.4000	14.4500	-31.190%	12	328	-77.785%
2025-12-31	21.0000	21.0000	21.0000	21.0000	-8.696%	2	328	-84.714%
2025-12-30	23.0000	23.0000	23.0000	23.0000	+13.580%	1	328	-86.043%
2025-12-29	20.7600	20.7600	20.0400	20.2500	-6.682%	203	327	-84.148%
2025-12-26	21.7000	21.7000	21.7000	21.7000	-4.405%	200	327	-85.207%
2025-12-24	22.7000	22.7000	22.7000	22.7000	+0.221%	1	169	-85.859%
2025-12-23	22.6500	22.6500	22.6500	22.6500	0.000%	7	169	-85.828%
2025-12-22	22.7000	22.7000	22.6000	22.6500	-5.428%	79	174	-85.828%
2025-12-17	24.0500	24.0500	23.9500	23.9500	+1.483%	22	115	-86.597%
2025-12-10	23.3000	23.6000	23.3000	23.6000	-9.231%	2	113	-86.398%
2025-12-09	26.1000	26.1000	26.0000	26.0000	-10.376%	2	112	-87.654%
2025-12-08	29.0100	29.0100	29.0100	29.0100	-3.041%	1	111	-88.935%
2025-12-05	29.9200	29.9200	29.9200	29.9200	+22.222%	44	111	-89.271%
2025-12-01	24.6500	24.7000	24.4800	24.4800	-3.318%	5	130	-86.887%
2025-11-28	25.3200	25.3200	25.3200	25.3200	+6.521%	1	130	-87.322%
2025-11-26	23.7700	23.7700	23.7700	23.7700	+25.634%	2	129	-86.496%
2025-11-20	18.9200	18.9200	18.9200	18.9200	-8.819%	1	129	-83.034%
2025-11-17	20.7500	20.7500	20.7500	20.7500	-5.424%	1	128	-84.530%
2025-11-14	22.0000	22.0000	21.9400	21.9400	-6.559%	6	129	-85.369%
2025-11-13	23.4800	23.4800	23.4800	23.4800	-3.215%	2	123	-86.329%
2025-11-12	24.2600	24.2600	24.2600	24.2600	-7.475%	20	121	-86.768%
2025-11-10	26.2200	26.2200	26.2200	26.2200	+19.182%	3	121	-87.757%
2025-11-07	22.2500	22.4200	22.0000	22.0000	-16.918%	23	118	-85.409%
2025-11-04	26.4800	26.4800	26.4800	26.4800	-9.284%	2	103	-87.878%
2025-11-03	32.8000	32.8000	29.1900	29.1900	-8.208%	7	102	-89.003%
2025-10-31	31.8000	31.8000	31.8000	31.8000	-10.042%	3	102	-89.906%
2025-10-30	34.3400	35.3500	34.3200	35.3500	-32.150%	6	102	-90.919%
2025-10-28	52.1000	52.1000	52.1000	52.1000	+21.417%	2	101	-93.839%
2025-10-06	39.3100	42.9100	39.3100	42.9100	+7.544%	2	99	-92.519%
2025-10-01	39.1000	39.9000	39.1000	39.9000	-31.278%	2	99	-91.955%
2025-09-19	60.8300	60.8300	58.0600	58.0600	+24.193%	13	99	-94.471%
2025-09-05	46.7500	46.7500	46.7500	46.7500	-5.898%	2	89	-93.134%
2025-08-22	49.6800	49.6800	49.6800	49.6800	+3.933%	1	91	-93.539%
2025-08-21	47.6200	47.8000	47.6200	47.8000	-0.892%	2	91	-93.285%
2025-08-20	48.2300	48.2300	48.2300	48.2300	-10.052%	1	93	-93.344%
2025-08-19	53.6200	53.6200	53.6200	53.6200	-20.551%	1	92	-94.013%
2025-08-13	67.4900	67.4900	67.4900	67.4900	+11.738%	1	91	-95.244%
2025-08-06	59.8700	60.4000	59.8700	60.4000	-1.129%	2	92	-94.685%
2025-08-04	61.0900	61.0900	61.0900	61.0900	+15.090%	1	91	-94.745%
2025-08-01	53.1700	53.1700	53.0800	53.0800	-14.179%	3	92	-93.953%
2025-07-31	62.0100	62.0100	61.8500	61.8500	+45.018%	2	93	-94.810%
2025-07-18	41.0500	42.7000	41.0500	42.6500	-3.529%	12	91	-92.474%
2025-07-16	44.2200	44.2200	44.2100	44.2100	-15.144%	5	90	-92.739%
2025-07-10	51.9700	52.1000	51.9000	52.1000	-4.404%	5	95	-93.839%
2025-07-09	54.5000	54.5000	54.5000	54.5000	+3.122%	1	93	-94.110%
2025-07-07	52.8500	52.9500	52.8000	52.8500	+0.667%	8	94	-93.926%
2025-07-02	52.5000	52.5000	52.5000	52.5000	-8.297%	4	98	-93.886%
2025-06-27	57.2000	57.2500	57.2000	57.2500	+15.891%	4	98	-94.393%
2025-06-12	49.0000	49.4000	49.0000	49.4000	-4.835%	6	96	-93.502%
2025-06-10	51.9100	51.9100	51.9100	51.9100	+26.548%	1	93	-93.816%
2025-05-14	40.8000	41.0200	40.8000	41.0200	+60.234%	26	92	-92.175%
2025-05-09	26.3000	26.3000	25.6000	25.6000	-3.396%	4	89	-87.461%
2025-05-08	26.5000	26.5000	26.5000	26.5000	+22.120%	1	88	-87.887%
2025-05-01	21.7000	21.7000	21.7000	21.7000	+55.000%	2	88	-85.207%
2025-04-23	14.0000	14.0000	14.0000	14.0000	-20.455%	2	89	-77.071%
2025-04-11	17.6000	17.6000	17.6000	17.6000	+10.000%	2	87	-81.761%
2025-04-07	15.3300	16.0000	15.3300	16.0000	-9.859%	2	87	-79.938%
2025-04-04	17.7500	17.7500	17.7500	17.7500	-49.717%	4	87	-81.915%
2025-03-27	35.3000	35.3000	35.3000	35.3000	-13.902%	1	89	-90.907%
2025-03-25	41.0000	41.0000	41.0000	41.0000	+11.111%	1	89	-92.171%
2025-03-14	36.9000	36.9000	36.9000	36.9000	-9.537%	2	89	-91.301%
2025-03-12	40.7900	40.7900	40.7900	40.7900	+14.162%	1	89	-92.130%
2025-03-10	35.7300	35.7300	35.7300	35.7300	-19.636%	1	88	-91.016%
2025-03-04	44.4600	44.4600	44.4600	44.4600	-17.284%	1	89	-92.780%
2025-02-27	53.7500	53.7500	53.7500	53.7500	0.000%	1	88	-94.028%
2025-02-24	53.7500	53.7500	53.7500	53.7500	-24.455%	2	89	-94.028%
2025-02-18	75.7200	75.7200	71.1500	71.1500	-13.327%	3	88	-95.488%
2025-02-14	80.7500	82.0900	80.6500	82.0900	+11.535%	6	91	-96.090%
2025-02-12	73.4000	73.6000	73.4000	73.6000	+1.308%	4	91	-95.639%
2025-02-11	73.0500	73.2500	72.6000	72.6500	-0.137%	16	92	-95.582%
2025-02-10	72.2500	72.7500	72.2000	72.7500	-4.087%	22	93	-95.588%
2025-02-07	75.9000	75.9000	75.8500	75.8500	+10.973%	4	94	-95.768%
2025-02-04	68.3000	68.3500	68.3000	68.3500	+2.551%	2	94	-95.304%
2025-01-31	66.1500	66.6500	66.1500	66.6500	-3.504%	16	93	-95.184%
2025-01-30	69.0700	69.0700	69.0700	69.0700	+7.586%	1	100	-95.353%
2025-01-28	64.2000	64.2000	64.2000	64.2000	+19.109%	1	100	-95.000%
2025-01-27	53.6000	54.3500	53.6000	53.9000	+5.998%	100	101	-94.045%
2024-12-11	50.8500	50.8500	50.8500	50.8500	+30.821%	1	111	-93.687%
2024-10-18	38.8800	38.8800	38.8700	38.8700	+7.912%	30	111	-91.742%
2024-09-23	36.0200	36.0200	36.0200	36.0200	+8.756%	1	111	-91.088%
2024-09-19	33.1200	33.1200	33.1200	33.1200	+9.997%	1	111	-90.308%
2024-08-26	30.1100	30.1100	30.1100	30.1100	-6.694%	1	110	-89.339%
2024-08-19	31.9000	32.2700	31.9000	32.2700	-7.137%	2	109	-90.053%
2024-08-15	34.7500	34.7500	34.7500	34.7500	+18.803%	1	109	-90.763%
2024-08-08	29.2500	29.2500	29.2500	29.2500	+6.752%	2	109	-89.026%
2024-08-07	27.4000	27.4000	27.4000	27.4000	+30.476%	1	109	-88.285%
2024-07-25	21.0000	21.0000	21.0000	21.0000	-21.348%	10	109	-84.714%
2024-07-23	26.7500	26.8000	26.7000	26.7000	-1.476%	4	109	-87.978%
2024-07-16	27.1000	27.1000	27.1000	27.1000	-5.739%	2	107	-88.155%
2024-07-15	28.7500	28.7500	28.7500	28.7500	-0.691%	1	105	-88.835%
2024-07-02	28.9500	28.9500	28.9500	28.9500	-4.298%	1	105	-88.912%
2024-06-26	31.1000	31.1000	30.2500	30.2500	+3.596%	2	104	-89.388%
2024-06-13	29.0300	29.2500	28.8500	29.2000	+42.092%	157	104	-89.007%
2024-05-21	20.4500	20.5500	20.4500	20.5500	-10.066%	7	19	-84.380%
2024-05-14	23.0500	23.0500	22.8500	22.8500	+9.856%	15	19	-85.952%
2024-05-03	20.8500	20.8500	20.8000	20.8000	+9.474%	4	4	-84.567%
2024-04-25	19.4200	19.4200	19.0000	19.0000	-45.714%	2	3	-83.105%
2024-04-24	35.0000	35.0000	35.0000	35.0000	-2.643%	1	2	-90.829%
2024-04-05	37.2000	37.2000	35.9500	35.9500	0.000%	8	1	-91.071%