Dark

META20261218C1050
META Dec 18 2026 1050.00 Call (META261218C01050000)
option OPRA

EOD

Jul 22, 2026

5.55-35.986%(-3.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.5500	5.5500	5.5500	5.5500	-35.986%	1	102	0.000%
2026-07-17	7.2000	8.6700	7.2000	8.6700	-32.160%	3	102	-35.986%
2026-07-15	13.9200	13.9200	12.7800	12.7800	+29.091%	6	103	-56.573%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-17.637%	10	102	-43.939%
2026-07-10	13.0000	13.3000	11.6500	12.0200	+210.594%	11	102	-53.827%
2026-07-06	3.5500	3.8700	3.5500	3.8700	+12.174%	3	106	+43.411%
2026-07-02	3.5000	3.5000	3.4500	3.4500	-33.010%	2	105	+60.870%
2026-07-01	4.0000	5.5000	4.0000	5.1500	+111.066%	13	105	+7.767%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-17.288%	1	111	+127.459%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-13.994%	1	110	+88.136%
2026-06-22	3.4400	3.4500	3.4300	3.4300	-21.149%	10	109	+61.808%
2026-06-09	4.3500	4.3500	4.3500	4.3500	-21.622%	27	112	+27.586%
2026-06-05	6.4000	6.4000	5.5500	5.5500	-20.714%	10	139	0.000%
2026-06-04	7.9500	7.9500	7.0000	7.0000	+8.527%	14	144	-20.714%
2026-06-01	6.2100	6.4500	6.2100	6.4500	+8.586%	37	155	-13.953%
2026-05-29	5.5000	5.9400	5.5000	5.9400	-4.039%	12	123	-6.566%
2026-05-28	6.4000	6.4500	6.1900	6.1900	-10.290%	47	123	-10.339%
2026-05-27	5.4500	6.9000	5.4500	6.9000	+56.818%	2	124	-19.565%
2026-05-26	4.1000	4.5000	4.1000	4.4000	+11.392%	3	125	+26.136%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-7.059%	1	125	+40.506%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+10.966%	2	125	+30.588%
2026-05-12	3.8300	3.8300	3.8300	3.8300	-1.795%	1	126	+44.909%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-6.921%	1	126	+42.308%
2026-05-08	4.2000	4.2000	4.1900	4.1900	-7.912%	2	125	+32.458%
2026-05-06	4.5500	4.5500	4.5500	4.5500	-4.211%	3	124	+21.978%
2026-05-01	4.9500	5.0000	4.6500	4.7500	-7.767%	7	123	+16.842%
2026-04-30	5.0000	5.4500	4.4800	5.1500	-47.716%	54	123	+7.767%
2026-04-29	9.4000	9.8500	9.4000	9.8500	+0.510%	11	132	-43.655%
2026-04-28	10.5000	10.5000	9.8000	9.8000	-8.411%	3	123	-43.367%
2026-04-27	10.1200	10.7500	10.0400	10.7000	+4.902%	36	124	-48.131%
2026-04-24	9.9500	10.4000	9.9500	10.2000	+21.718%	8	111	-45.588%
2026-04-23	8.7500	8.7500	8.3800	8.3800	-16.200%	5	111	-33.771%
2026-04-22	9.6000	10.0000	9.6000	10.0000	+5.263%	10	112	-44.500%
2026-04-21	8.4500	9.6000	8.4500	9.5000	+2.260%	10	110	-41.579%
2026-04-20	9.2000	9.7500	9.2000	9.2900	-6.633%	25	110	-40.258%
2026-04-15	10.0700	10.5300	9.6700	9.9500	+38.579%	18	104	-44.221%
2026-04-14	7.0000	7.1800	7.0000	7.1800	+25.965%	13	100	-22.702%
2026-04-13	5.6000	5.7000	5.6000	5.7000	-1.724%	81	92	-2.632%
2026-04-10	6.4700	6.4700	5.6500	5.8000	-4.918%	100	92	-4.310%
2026-04-09	6.5000	6.7000	6.1000	6.1000	+15.094%	6	92	-9.016%
2026-04-08	3.6500	5.6900	3.6500	5.3000	+70.968%	23	95	+4.717%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-8.824%	1	91	+79.032%
2026-04-02	2.9900	3.4000	2.9900	3.4000	-5.556%	11	84	+63.235%
2026-04-01	3.8500	4.1500	3.6000	3.6000	+51.261%	12	84	+54.167%
2026-03-27	2.3600	2.3800	2.3600	2.3800	-32.000%	9	77	+133.193%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-11.839%	1	77	+58.571%
2026-03-25	3.9700	3.9700	3.9700	3.9700	-6.588%	1	77	+39.798%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-26.724%	1	76	+30.588%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-0.172%	2	77	-4.310%
2026-03-16	6.2300	6.2300	5.8000	5.8100	+7.593%	12	77	-4.475%
2026-03-13	5.9000	5.9000	5.4000	5.4000	-33.742%	5	79	+2.778%
2026-03-10	8.1500	8.1500	8.1500	8.1500	+16.429%	1	80	-31.902%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-10.828%	1	80	-20.714%
2026-03-06	7.8300	7.8500	7.8200	7.8500	-15.135%	5	84	-29.299%
2026-03-02	9.5600	9.6000	9.1100	9.2500	-3.646%	5	84	-40.000%
2026-02-25	9.6000	9.6000	9.6000	9.6000	+19.701%	1	82	-42.188%
2026-02-24	8.0200	8.0200	8.0200	8.0200	-5.536%	1	82	-30.798%
2026-02-23	8.4900	8.4900	8.4900	8.4900	-15.100%	1	82	-34.629%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-18.699%	1	81	-44.500%
2026-02-11	12.0500	12.3000	12.0500	12.3000	-4.503%	11	82	-54.878%
2026-02-10	12.8800	12.8800	12.8800	12.8800	-13.266%	1	82	-56.910%
2026-02-09	14.8500	14.8500	14.8500	14.8500	+16.016%	5	81	-62.626%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-20.988%	3	81	-56.641%
2026-02-03	16.2000	16.2500	16.2000	16.2000	-28.634%	10	78	-65.741%
2026-01-29	22.7000	22.7000	22.7000	22.7000	+25.484%	2	78	-75.551%
2026-01-27	18.0000	18.0900	18.0000	18.0900	+10.305%	2	78	-69.320%
2026-01-23	16.4000	16.4000	16.4000	16.4000	+66.497%	2	78	-66.159%
2026-01-21	9.9000	9.9000	9.8500	9.8500	+16.568%	2	76	-43.655%
2026-01-20	8.8500	8.8500	8.4500	8.4500	-16.831%	5	74	-34.320%
2026-01-16	10.1600	10.1600	10.1600	10.1600	+1.095%	1	74	-45.374%
2026-01-15	9.6700	10.0500	9.6700	10.0500	-10.268%	3	74	-44.776%
2026-01-13	11.2000	11.2000	11.2000	11.2000	-14.569%	2	74	-50.446%
2026-01-12	13.1100	13.1100	13.1100	13.1100	-12.249%	1	74	-57.666%
2026-01-05	14.9400	14.9400	14.9400	14.9400	-9.179%	5	71	-62.851%
2025-12-30	16.4500	16.4500	16.4500	16.4500	-3.235%	1	71	-66.261%
2025-12-26	17.0000	17.0000	17.0000	17.0000	-12.145%	1	72	-67.353%
2025-12-18	19.3500	19.3500	19.3500	19.3500	+12.435%	1	73	-71.318%
2025-12-15	17.1300	17.2100	17.1300	17.2100	-11.969%	2	73	-67.751%
2025-11-28	19.5500	19.5500	19.5500	19.5500	+8.611%	2	73	-71.611%
2025-11-25	18.0000	18.0000	18.0000	18.0000	+41.176%	1	75	-69.167%
2025-11-21	12.8000	12.8000	12.7500	12.7500	-7.273%	2	75	-56.471%
2025-11-20	13.7500	13.7500	13.7500	13.7500	-17.910%	2	74	-59.636%
2025-11-14	16.7500	16.7500	16.7500	16.7500	-13.882%	3	74	-66.866%
2025-11-07	18.0000	19.4500	17.4500	19.4500	+1.779%	5	74	-71.465%
2025-11-06	21.3000	21.3000	19.1100	19.1100	-9.645%	7	73	-70.958%
2025-11-04	21.1500	21.1500	21.1500	21.1500	-16.238%	3	73	-73.759%
2025-10-31	26.2500	26.2500	25.0800	25.2500	-7.509%	6	73	-78.020%
2025-10-30	27.3000	27.3000	27.3000	27.3000	-28.346%	1	71	-79.670%
2025-10-27	38.1000	38.1000	38.1000	38.1000	+18.323%	1	70	-85.433%
2025-10-16	32.2000	32.2000	32.2000	32.2000	+0.468%	1	70	-82.764%
2025-10-07	31.7000	32.0500	31.7000	32.0500	-6.967%	4	75	-82.683%
2025-10-06	34.4500	34.4500	34.4500	34.4500	+2.621%	4	75	-83.890%
2025-10-02	33.5700	33.5700	33.5700	33.5700	+7.803%	1	71	-83.467%
2025-10-01	31.1400	31.1400	31.1400	31.1400	-34.442%	5	71	-82.177%
2025-09-19	47.5000	47.5000	47.5000	47.5000	-0.210%	1	66	-88.316%
2025-09-17	47.6000	47.6000	47.6000	47.6000	+46.597%	1	65	-88.340%
2025-09-03	32.4700	32.4700	32.4700	32.4700	-1.066%	1	64	-82.907%
2025-09-02	32.8100	32.8200	32.8100	32.8200	-26.986%	3	63	-83.090%
2025-08-18	44.9500	44.9500	44.9500	44.9500	-6.743%	3	63	-87.653%
2025-08-11	48.2000	48.2000	48.2000	48.2000	+4.059%	1	63	-88.485%
2025-08-08	46.2000	46.3200	46.2000	46.3200	-10.058%	2	63	-88.018%
2025-08-05	51.5000	51.5000	51.5000	51.5000	+6.295%	1	63	-89.223%
2025-07-31	48.5500	52.1000	48.4500	48.4500	+60.963%	37	62	-88.545%
2025-07-30	30.5400	30.5400	30.1000	30.1000	-6.811%	4	68	-81.561%
2025-07-18	32.1000	32.3500	32.1000	32.3000	-23.187%	16	65	-82.817%
2025-07-07	42.1000	42.1000	42.0500	42.0500	-0.119%	8	68	-86.801%
2025-06-26	42.1000	42.1000	42.1000	42.1000	+2.558%	1	72	-86.817%
2025-06-25	41.0500	41.0500	41.0500	41.0500	+10.349%	1	72	-86.480%
2025-06-13	37.2000	37.2000	37.2000	37.2000	-4.124%	2	72	-85.081%
2025-06-12	38.8000	38.8000	38.8000	38.8000	-6.393%	4	73	-85.696%
2025-06-11	41.4500	41.4500	41.4500	41.4500	+0.363%	5	75	-86.610%
2025-06-10	41.0800	41.5900	41.0800	41.3000	+0.170%	7	80	-86.562%
2025-06-09	42.3400	42.3400	41.2300	41.2300	+5.045%	6	74	-86.539%
2025-06-04	39.2500	39.2500	39.2500	39.2500	+18.045%	5	75	-85.860%
2025-06-02	31.3000	33.2500	31.2500	33.2500	+3.421%	7	70	-83.308%
2025-05-13	32.0000	32.1500	31.9500	32.1500	+17.550%	26	70	-82.737%
2025-05-12	27.6000	27.6000	27.3500	27.3500	+229.518%	52	71	-79.707%
2025-04-22	8.3000	8.3000	8.3000	8.3000	-48.287%	8	48	-33.133%
2025-04-03	16.0500	16.0500	16.0500	16.0500	-28.667%	1	51	-65.421%
2025-03-28	22.5000	22.5000	22.5000	22.5000	-24.749%	20	50	-75.333%
2025-03-24	29.8500	29.9000	29.8500	29.9000	-45.438%	2	50	-81.438%
2025-02-19	54.7000	54.8000	54.7000	54.8000	-7.589%	2	49	-89.872%
2025-02-18	62.6500	62.6500	59.3000	59.3000	-13.683%	6	49	-90.641%
2025-02-14	68.7500	68.7500	68.7000	68.7000	+12.255%	4	49	-91.921%
2025-02-11	61.4000	61.4000	61.2000	61.2000	+1.577%	4	49	-90.931%
2025-02-10	61.9700	61.9700	60.2500	60.2500	+6.411%	59	49	-90.788%
2025-02-03	56.6200	56.6200	56.6200	56.6200	+7.745%	2	33	-90.198%
2025-01-31	52.5500	52.5500	52.5500	52.5500	-0.849%	2	33	-89.439%
2025-01-28	53.3000	53.3000	53.0000	53.0000	+19.910%	9	34	-89.528%
2025-01-27	44.2000	44.2000	44.2000	44.2000	+3.392%	5	31	-87.443%
2025-01-24	39.9100	42.7500	39.9100	42.7500	+5.817%	6	26	-87.018%
2025-01-10	40.3100	40.4000	40.3100	40.4000	+11.111%	4	25	-86.262%
2024-12-19	36.3600	36.3600	36.3600	36.3600	-9.100%	1	26	-84.736%
2024-12-16	41.4800	41.4800	40.0000	40.0000	+2.617%	2	26	-86.125%
2024-12-13	38.9800	38.9800	38.9800	38.9800	-6.836%	2	26	-85.762%
2024-12-11	41.8400	41.8400	41.8400	41.8400	+7.200%	1	26	-86.735%
2024-12-10	39.0300	39.0300	39.0300	39.0300	+0.360%	30	26	-85.780%
2024-12-06	38.8900	38.8900	38.8900	38.8900	+48.890%	2	56	-85.729%
2024-11-27	25.9800	26.1200	25.9400	26.1200	+2.431%	6	55	-78.752%
2024-11-26	25.5000	25.5000	25.5000	25.5000	-5.556%	10	55	-78.235%
2024-11-20	27.0000	27.0000	27.0000	27.0000	-4.594%	15	45	-79.444%
2024-10-31	29.7000	29.7000	28.3000	28.3000	-12.030%	17	45	-80.389%
2024-10-18	32.1700	32.1700	32.1700	32.1700	+2.127%	40	30	-82.748%
2024-10-17	31.5000	31.5000	31.5000	31.5000	0.000%	10	10	-82.381%