Dark

META20261218C1100
META Dec 18 2026 1100.00 Call (META261218C01100000)
option OPRA

EOD

Jul 23, 2026

3.20-45.763%(-2.70)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.3500	3.6500	3.1500	3.2000	-45.763%	20	1,232	0.000%
2026-07-20	6.1000	6.1000	5.9000	5.9000	+1.027%	2	1,231	-45.763%
2026-07-17	6.1000	6.1000	5.8400	5.8400	-34.749%	2	1,231	-45.205%
2026-07-16	8.9500	8.9500	8.9500	8.9500	-15.166%	275	1,233	-64.246%
2026-07-15	10.0600	10.5500	10.0600	10.5500	+29.448%	12	958	-69.668%
2026-07-13	7.7500	8.2000	7.7500	8.1500	-14.211%	3	947	-60.736%
2026-07-10	5.1000	10.7500	5.1000	9.5000	+77.903%	34	946	-66.316%
2026-07-09	4.2100	5.3400	4.2100	5.3400	+52.571%	4	944	-40.075%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-6.667%	1	946	-8.571%
2026-07-07	3.7500	3.7500	3.7500	3.7500	+15.385%	17	946	-14.667%
2026-07-06	3.2500	3.2500	3.2500	3.2500	+14.035%	1	946	-1.538%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-34.783%	3	947	+12.281%
2026-07-01	4.3000	4.5800	4.3000	4.3700	+125.258%	5	947	-26.773%
2026-06-30	2.0300	2.0300	1.9400	1.9400	-11.009%	28	948	+64.948%
2026-06-29	2.1800	2.1800	2.1800	2.1800	-2.679%	1	975	+46.789%
2026-06-25	2.2400	2.2400	2.2400	2.2400	-9.677%	1	974	+42.857%
2026-06-24	2.4400	2.4800	2.4400	2.4800	-19.218%	4	975	+29.032%
2026-06-18	2.9500	3.0700	2.9500	3.0700	-5.538%	2	973	+4.235%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+14.035%	2	973	-1.538%
2026-06-11	2.8000	2.8500	2.8000	2.8500	-8.360%	11	973	+12.281%
2026-06-10	3.4700	3.4700	3.1100	3.1100	-22.829%	28	983	+2.894%
2026-06-08	4.0300	4.0300	4.0300	4.0300	+10.109%	1	957	-20.596%
2026-06-05	5.4500	5.4500	3.6600	3.6600	-42.180%	52	958	-12.568%
2026-06-04	5.7900	6.3300	5.7900	6.3300	+13.441%	5	958	-49.447%
2026-06-03	5.3100	5.6900	5.0500	5.5800	+22.637%	34	962	-42.652%
2026-06-02	4.5500	4.5500	4.5500	4.5500	-7.143%	1	981	-29.670%
2026-06-01	5.0000	5.0000	4.9000	4.9000	-2.970%	12	982	-34.694%
2026-05-29	4.6000	5.0500	4.6000	5.0500	-8.182%	25	978	-36.634%
2026-05-28	5.5000	5.5000	5.5000	5.5000	+0.733%	1	957	-41.818%
2026-05-27	3.4000	5.4600	3.1500	5.4600	+57.803%	68	957	-41.392%
2026-05-26	3.1500	3.5000	3.1500	3.4600	+15.333%	3	960	-7.514%
2026-05-21	3.0700	3.0700	3.0000	3.0000	-6.832%	2	959	+6.667%
2026-05-20	3.3600	3.3600	3.2200	3.2200	-6.667%	21	959	-0.621%
2026-05-18	3.6100	3.6300	3.4500	3.4500	-6.757%	171	959	-7.246%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-7.500%	8	959	-13.514%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+20.482%	1	819	-20.000%
2026-05-13	3.1000	3.3200	3.0300	3.3200	+12.925%	27	817	-3.614%
2026-05-12	3.0000	3.1500	2.9400	2.9400	0.000%	45	817	+8.844%
2026-05-11	3.0300	3.1500	2.9400	2.9400	-10.909%	19	817	+8.844%
2026-05-08	3.1500	3.3000	3.1500	3.3000	-4.348%	57	802	-3.030%
2026-05-06	3.6400	3.6400	3.4500	3.4500	+13.115%	11	789	-7.246%
2026-05-05	3.2500	3.2500	2.9100	3.0500	-10.294%	135	789	+4.918%
2026-05-04	3.3500	3.4000	3.3500	3.4000	-9.333%	9	726	-5.882%
2026-05-01	3.8000	3.8000	3.5900	3.7500	-5.779%	71	725	-14.667%
2026-04-30	3.5300	4.0000	3.5300	3.9800	-47.285%	85	725	-19.598%
2026-04-29	7.3800	7.5500	7.0000	7.5500	+0.533%	12	686	-57.616%
2026-04-28	7.3500	7.5400	7.3500	7.5100	-7.740%	18	682	-57.390%
2026-04-27	8.1400	8.1400	8.1400	8.1400	+4.359%	2	682	-60.688%
2026-04-24	6.8300	7.8000	6.8300	7.8000	+18.902%	2	680	-58.974%
2026-04-23	6.5600	6.5600	6.5600	6.5600	-10.260%	1	680	-51.220%
2026-04-22	7.3100	7.3100	7.3100	7.3100	+4.131%	1	680	-56.224%
2026-04-21	7.0200	7.0200	7.0200	7.0200	-12.360%	5	685	-54.416%
2026-04-17	8.1500	8.1500	7.9500	8.0100	+6.233%	10	685	-60.050%
2026-04-16	7.2000	7.5400	7.2000	7.5400	-0.396%	29	682	-57.560%
2026-04-15	7.5700	7.5700	7.5700	7.5700	+19.025%	1	689	-57.728%
2026-04-14	5.7500	6.3600	5.7500	6.3600	+50.000%	4	690	-49.686%
2026-04-13	4.2400	4.2400	4.2400	4.2400	-12.397%	1	689	-24.528%
2026-04-09	4.5600	5.0500	4.5600	4.8400	+25.389%	25	689	-33.884%
2026-04-08	2.6600	4.4500	2.6600	3.8600	+82.938%	89	676	-17.098%
2026-04-07	2.1100	2.1100	2.1100	2.1100	-11.345%	1	654	+51.659%
2026-04-02	2.3800	2.3800	2.3800	2.3800	-10.189%	50	603	+34.454%
2026-04-01	2.7400	3.0100	2.6500	2.6500	+9.053%	13	603	+20.755%
2026-03-31	2.4100	2.4300	2.4100	2.4300	+26.563%	3	603	+31.687%
2026-03-30	1.9100	1.9200	1.8600	1.9200	-1.538%	5	606	+66.667%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-15.584%	1	609	+64.103%
2026-03-26	2.6500	2.6500	2.3100	2.3100	-23.000%	133	609	+38.528%
2026-03-25	3.1500	3.1500	3.0000	3.0000	-0.990%	2	498	+6.667%
2026-03-24	3.0300	3.0300	3.0300	3.0300	-8.182%	24	498	+5.611%
2026-03-23	3.3000	3.3000	3.3000	3.3000	+3.125%	5	498	-3.030%
2026-03-20	3.4000	3.4000	3.2000	3.2000	-14.439%	21	498	0.000%
2026-03-18	3.7400	3.7400	3.7400	3.7400	-2.857%	1	496	-14.439%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-25.243%	3	496	-16.883%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-8.036%	12	496	-37.864%
2026-03-11	5.6300	5.6300	5.6000	5.6000	-3.448%	25	496	-42.857%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+16.000%	20	506	-44.828%
2026-03-09	5.1000	5.1000	5.0000	5.0000	-23.077%	3	516	-36.000%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-8.836%	1	518	-50.769%
2026-02-25	7.1300	7.1300	7.1300	7.1300	+10.543%	3	518	-55.119%
2026-02-23	6.4000	6.4500	6.4000	6.4500	-19.876%	2	518	-50.388%
2026-02-20	8.2000	8.2000	8.0500	8.0500	+22.713%	3	519	-60.248%
2026-02-18	6.5600	6.5600	6.5600	6.5600	-6.950%	1	517	-51.220%
2026-02-17	7.0500	7.0500	7.0500	7.0500	-23.370%	1	516	-54.610%
2026-02-12	9.2500	9.2500	9.2000	9.2000	-8.000%	3	517	-65.217%
2026-02-11	10.0000	10.0000	10.0000	10.0000	+2.459%	3	516	-68.000%
2026-02-09	9.7600	9.7600	9.7600	9.7600	+11.543%	1	513	-67.213%
2026-02-06	8.7500	8.7500	8.7500	8.7500	-20.814%	1	512	-63.429%
2026-02-05	10.9900	11.0500	10.9900	11.0500	+5.338%	34	512	-71.041%
2026-02-04	10.1700	10.4900	10.1700	10.4900	-12.583%	6	488	-69.495%
2026-02-03	12.5400	12.5400	12.0000	12.0000	-15.433%	2	486	-73.333%
2026-02-02	13.7500	14.1900	13.6500	14.1900	-9.618%	16	486	-77.449%
2026-01-30	15.5000	15.7500	15.5000	15.7000	-21.500%	10	489	-79.618%
2026-01-29	18.2000	20.0000	16.2500	20.0000	+48.920%	21	486	-84.000%
2026-01-28	13.4300	13.4300	13.4300	13.4300	-5.088%	1	479	-76.173%
2026-01-27	14.1500	14.1500	14.1500	14.1500	-6.291%	1	479	-77.385%
2026-01-26	15.1000	15.1000	15.1000	15.1000	+14.394%	1	479	-78.808%
2026-01-23	13.2000	13.2000	13.2000	13.2000	+15.284%	1	479	-75.758%
2026-01-22	10.3000	11.6000	10.3000	11.4500	+47.742%	6	479	-72.052%
2026-01-21	7.4000	7.8500	7.4000	7.7500	+12.645%	3	475	-58.710%
2026-01-20	6.5400	6.8800	6.5100	6.8800	-10.765%	7	474	-53.488%
2026-01-15	7.5700	7.7100	7.5700	7.7100	-1.154%	2	475	-58.495%
2026-01-14	8.4400	8.4400	7.8000	7.8000	-11.565%	3	475	-58.974%
2026-01-13	9.6300	9.6300	8.8000	8.8200	-12.673%	16	475	-63.719%
2026-01-12	10.1000	10.1000	10.1000	10.1000	-3.810%	1	475	-68.317%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+3.960%	1	475	-69.524%
2026-01-08	10.1600	10.1600	10.1000	10.1000	-9.982%	2	475	-68.317%
2026-01-07	11.2200	11.2200	11.2200	11.2200	-0.708%	1	473	-71.480%
2026-01-06	11.3000	11.3000	11.3000	11.3000	+3.480%	1	473	-71.681%
2026-01-02	12.1500	12.1500	10.9200	10.9200	-12.219%	3	473	-70.696%
2025-12-31	12.4400	12.4400	12.4400	12.4400	-6.466%	1	473	-74.277%
2025-12-30	13.3000	13.3000	13.3000	13.3000	+4.069%	2	473	-75.940%
2025-12-26	13.1600	13.1600	12.7800	12.7800	-14.055%	2	473	-74.961%
2025-12-19	15.6500	15.6500	14.8700	14.8700	-6.595%	4	472	-78.480%
2025-12-18	15.9200	15.9200	15.9200	15.9200	+18.806%	1	472	-79.899%
2025-12-15	14.1000	14.1000	13.4000	13.4000	-1.832%	4	472	-76.119%
2025-12-12	13.6500	13.6500	13.6500	13.6500	-2.361%	1	471	-76.557%
2025-12-11	13.9800	13.9800	13.9800	13.9800	-8.568%	1	470	-77.110%
2025-12-10	15.2900	15.2900	15.2900	15.2900	-3.715%	1	469	-79.071%
2025-12-09	15.8800	15.8800	15.8800	15.8800	-11.778%	1	469	-79.849%
2025-12-05	18.0000	18.0000	18.0000	18.0000	0.000%	1	469	-82.222%
2025-12-04	17.9000	18.2800	17.9000	18.0000	+17.111%	3	468	-82.222%
2025-12-03	15.7000	15.7000	15.3700	15.3700	-3.151%	3	469	-79.180%
2025-12-02	15.7600	15.8700	15.7600	15.8700	+0.954%	3	468	-79.836%
2025-12-01	15.5500	15.9900	15.5200	15.7200	-4.205%	8	469	-79.644%
2025-11-28	15.8800	16.5000	15.5300	16.4100	+8.532%	9	469	-80.500%
2025-11-26	14.8900	15.4100	14.7900	15.1200	-0.526%	23	449	-78.836%
2025-11-25	15.2000	15.2000	15.2000	15.2000	+46.154%	1	449	-78.947%
2025-11-21	10.4000	10.4000	10.4000	10.4000	-7.556%	1	449	-69.231%
2025-11-20	11.2500	11.2500	11.2500	11.2500	-3.017%	1	448	-71.556%
2025-11-19	11.6000	11.6000	11.6000	11.6000	-18.310%	3	449	-72.414%
2025-11-17	14.2000	14.2000	14.2000	14.2000	+2.527%	1	449	-77.465%
2025-11-14	13.8500	13.8500	13.8500	13.8500	-10.645%	1	450	-76.895%
2025-11-13	15.5000	15.5000	15.5000	15.5000	+1.907%	1	449	-79.355%
2025-11-12	15.7500	15.7500	15.2100	15.2100	-9.248%	2	449	-78.961%
2025-11-11	16.3500	16.7700	16.3500	16.7600	-4.229%	12	449	-80.907%
2025-11-10	17.5000	17.5000	17.5000	17.5000	+9.034%	5	445	-81.714%
2025-11-07	15.3000	16.0500	14.7500	16.0500	-2.372%	3	440	-80.062%
2025-11-06	17.8500	17.8500	16.3900	16.4400	-6.057%	13	440	-80.535%
2025-11-05	17.5000	17.5000	17.5000	17.5000	-1.685%	1	444	-81.714%
2025-11-04	17.8000	17.8000	17.8000	17.8000	-4.043%	1	444	-82.022%
2025-11-03	21.5000	21.5000	18.5500	18.5500	-10.860%	59	447	-82.749%
2025-10-31	21.9000	21.9000	20.5000	20.8100	-7.015%	7	447	-84.623%
2025-10-30	18.5000	23.0000	18.5000	22.3800	-35.055%	12	443	-85.702%
2025-10-29	32.8000	34.4600	32.8000	34.4600	+2.104%	2	440	-90.714%
2025-10-28	32.0000	33.7500	32.0000	33.7500	+8.871%	28	465	-90.519%
2025-10-27	31.0000	31.0000	31.0000	31.0000	+2.990%	1	438	-89.677%
2025-10-22	30.1000	30.1000	30.1000	30.1000	+5.245%	1	438	-89.369%
2025-10-20	28.6000	28.6000	28.6000	28.6000	+4.954%	10	437	-88.811%
2025-10-17	27.2500	27.2500	27.2500	27.2500	+0.926%	1	447	-88.257%
2025-10-14	27.0000	27.0000	27.0000	27.0000	+2.857%	1	447	-88.148%
2025-10-07	26.2500	26.2500	26.2500	26.2500	-2.850%	10	446	-87.810%
2025-10-06	26.1000	27.0200	25.8000	27.0200	+4.729%	8	446	-88.157%
2025-10-03	25.8000	25.8000	25.8000	25.8000	-13.568%	1	445	-87.597%
2025-09-29	29.8500	29.8500	29.8500	29.8500	-0.167%	1	444	-89.280%
2025-09-26	29.9000	29.9000	29.9000	29.9000	-13.333%	1	443	-89.298%
2025-09-23	34.7700	34.7700	34.5000	34.5000	-5.995%	10	443	-90.725%
2025-09-22	37.7000	37.7000	36.7000	36.7000	-11.460%	25	438	-91.281%
2025-09-18	40.3000	41.4500	40.3000	41.4500	+5.471%	76	413	-92.280%
2025-09-17	38.9000	39.3000	37.1500	39.3000	+22.621%	64	410	-91.858%
2025-09-15	32.2000	32.2500	31.9500	32.0500	-0.927%	20	416	-90.016%
2025-09-09	31.8800	32.3500	31.8800	32.3500	-0.919%	95	415	-90.108%
2025-08-25	32.6500	32.6500	32.6500	32.6500	+0.184%	1	332	-90.199%
2025-08-22	32.5900	32.5900	32.5900	32.5900	-16.968%	1	333	-90.181%
2025-08-11	39.2500	39.2500	39.2500	39.2500	-1.875%	4	333	-91.847%
2025-08-04	40.0000	40.0000	40.0000	40.0000	+12.676%	1	337	-92.000%
2025-08-01	35.5000	35.5000	35.5000	35.5000	-14.868%	1	336	-90.986%
2025-07-31	41.5000	41.7000	41.5000	41.7000	+78.205%	46	336	-92.326%
2025-07-30	23.4000	23.4000	23.4000	23.4000	-16.039%	1	305	-86.325%
2025-07-25	27.8700	27.8700	27.8700	27.8700	+2.088%	1	305	-88.518%
2025-07-18	26.3500	27.3500	26.3500	27.3000	-13.333%	8	306	-88.278%
2025-07-11	31.5000	31.5000	31.5000	31.5000	-13.390%	10	310	-89.841%
2025-07-09	35.9300	36.3700	35.9300	36.3700	+8.373%	2	320	-91.202%
2025-07-08	34.8000	34.8000	33.5600	33.5600	-3.840%	11	319	-90.465%
2025-07-07	34.9500	34.9500	34.8500	34.9000	-18.591%	12	308	-90.831%
2025-06-30	42.8700	42.8700	42.8700	42.8700	+8.477%	1	314	-92.536%
2025-06-27	39.5200	39.5200	39.5200	39.5200	+35.065%	1	314	-91.903%
2025-06-23	29.2600	29.2600	29.2600	29.2600	+1.246%	1	314	-89.064%
2025-06-20	28.9500	28.9500	28.9000	28.9000	-14.649%	6	315	-88.927%
2025-06-16	33.6600	33.8600	33.6600	33.8600	-3.340%	2	317	-90.549%
2025-06-09	35.6000	35.6000	35.0300	35.0300	+1.980%	12	317	-90.865%
2025-06-06	34.5500	34.5500	34.3500	34.3500	+54.730%	20	325	-90.684%
2025-05-23	22.1500	22.2000	22.1500	22.2000	-3.896%	4	320	-85.586%
2025-05-21	23.1000	23.1000	23.1000	23.1000	+1.987%	1	320	-86.147%
2025-05-16	22.6500	22.6500	22.6500	22.6500	+36.858%	2	320	-85.872%
2025-05-06	16.6000	16.6000	16.5500	16.5500	-5.698%	80	319	-80.665%
2025-05-05	17.2500	17.6000	17.2000	17.5500	+51.293%	75	385	-81.766%
2025-04-29	11.6000	11.7000	11.4000	11.6000	+3.571%	70	398	-72.414%
2025-04-28	11.2000	11.2000	11.2000	11.2000	+23.757%	1	337	-71.429%
2025-04-24	8.2000	9.0500	8.2000	9.0500	+32.117%	14	336	-64.641%
2025-04-21	6.7300	6.8500	6.7000	6.8500	-14.375%	22	339	-53.285%
2025-04-17	8.0000	8.0000	8.0000	8.0000	-4.762%	20	378	-60.000%
2025-04-15	8.4000	8.4000	8.4000	8.4000	-47.500%	36	378	-61.905%
2025-04-09	16.0000	16.0000	16.0000	16.0000	+65.803%	12	401	-80.000%
2025-04-08	9.6500	9.6500	9.6500	9.6500	-15.202%	12	413	-66.839%
2025-04-07	11.3800	11.3800	11.3800	11.3800	-49.646%	1	413	-71.880%
2025-03-27	22.6000	22.6000	22.6000	22.6000	-12.403%	1	414	-85.841%
2025-03-26	25.9500	25.9500	25.8000	25.8000	+2.994%	2	415	-87.597%
2025-03-24	25.0000	25.1500	25.0000	25.0500	+0.080%	16	415	-87.226%
2025-03-14	25.0300	25.0300	25.0300	25.0300	+6.647%	2	421	-87.215%
2025-03-13	23.4700	23.4700	23.4700	23.4700	-11.634%	2	421	-86.366%
2025-03-07	26.4700	26.5600	26.4700	26.5600	-21.905%	200	421	-87.952%
2025-03-05	33.8500	34.1400	33.8500	34.0100	-0.643%	122	321	-90.591%
2025-02-25	34.9000	34.9000	34.2300	34.2300	-28.539%	4	218	-90.651%
2025-02-19	49.4000	49.5000	47.9000	47.9000	-5.299%	26	218	-93.319%
2025-02-18	51.0000	51.0000	50.5500	50.5800	-14.992%	14	213	-93.673%
2025-02-14	58.8500	59.5500	58.8500	59.5000	+12.264%	12	206	-94.622%
2025-02-13	53.0500	53.0500	53.0000	53.0000	-3.196%	2	205	-93.962%
2025-02-12	53.2500	55.0000	53.2500	54.7500	+6.621%	24	205	-94.155%
2025-02-11	51.3500	51.3500	51.3500	51.3500	-1.910%	10	194	-93.768%
2025-02-10	53.1300	53.1300	51.9000	52.3500	+10.420%	52	194	-93.887%
2025-02-04	47.4100	47.4100	47.4100	47.4100	-3.442%	4	168	-93.250%
2025-02-03	47.6000	49.1000	47.6000	49.1000	+6.392%	2	164	-93.483%
2025-01-29	46.1500	46.1500	46.1500	46.1500	-0.431%	10	163	-93.066%
2025-01-28	46.8500	46.8500	46.3500	46.3500	+39.398%	10	163	-93.096%
2025-01-27	33.2500	33.2500	33.2500	33.2500	-7.201%	10	163	-90.376%
2025-01-24	34.3500	35.8300	34.3500	35.8300	+21.912%	20	163	-91.069%
2025-01-21	28.7500	29.3900	28.7500	29.3900	-5.194%	4	154	-89.112%
2025-01-13	31.0000	31.0000	31.0000	31.0000	-2.913%	1	152	-89.677%
2025-01-08	31.9300	31.9300	31.9300	31.9300	+11.800%	1	152	-89.978%
2025-01-02	28.5600	28.5600	28.5600	28.5600	-21.018%	1	152	-88.796%
2024-12-11	36.7800	36.7800	36.0800	36.1600	+20.533%	40	151	-91.150%
2024-12-03	29.9700	30.2800	28.8200	30.0000	+26.689%	100	113	-89.333%
2024-11-29	23.7100	23.7100	23.6800	23.6800	+13.956%	4	14	-86.486%
2024-11-21	21.5200	21.5600	20.7800	20.7800	-2.212%	3	12	-84.601%
2024-11-20	21.2500	21.2500	21.2500	21.2500	-16.960%	10	12	-84.941%
2024-10-31	25.5900	25.5900	25.5900	25.5900	-6.538%	1	3	-87.495%
2024-10-28	27.3800	27.3800	27.3800	27.3800	-12.636%	1	3	-88.313%
2024-10-09	31.3400	31.3400	31.3400	31.3400	+15.390%	1	2	-89.789%
2024-09-25	27.1600	27.1600	27.1600	27.1600	0.000%	1	1	-88.218%