Dark

META20261218C1120
META Dec 18 2026 1120.00 Call (META261218C01120000)
option OPRA

EOD

Jul 17, 2026

5.15-23.704%(-1.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.6500	5.6500	5.1500	5.1500	-23.704%	20	204	0.000%
2026-07-13	9.1600	9.1600	6.7500	6.7500	-21.965%	34	195	-23.704%
2026-07-10	7.5000	9.7000	7.5000	8.6500	+136.986%	25	216	-40.462%
2026-07-07	3.0500	3.6500	3.0500	3.6500	+45.418%	9	201	+41.096%
2026-07-02	2.5100	2.5100	2.5100	2.5100	-36.294%	11	203	+105.179%
2026-07-01	3.7500	4.1400	3.7500	3.9400	+116.484%	7	203	+30.711%
2026-06-30	1.8200	1.8200	1.8200	1.8200	-11.220%	1	205	+182.967%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-22.348%	6	204	+151.220%
2026-06-23	2.6400	2.6400	2.6400	2.6400	-15.113%	1	204	+95.076%
2026-06-17	3.0500	3.1100	3.0500	3.1100	-12.394%	11	193	+65.595%
2026-06-08	3.5000	3.5500	3.5000	3.5500	-36.607%	30	193	+45.070%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+29.032%	6	200	-8.036%
2026-05-29	4.3400	4.3400	4.3400	4.3400	-3.556%	18	206	+18.664%
2026-05-28	4.4700	4.5000	4.4500	4.5000	+45.161%	42	188	+14.444%
2026-05-26	3.0000	3.1000	3.0000	3.1000	+11.111%	20	187	+66.129%
2026-05-21	2.7900	2.7900	2.7900	2.7900	-20.057%	3	190	+84.588%
2026-05-18	3.5000	3.5000	3.4500	3.4900	+7.385%	85	190	+47.564%
2026-05-13	2.9800	3.2500	2.9800	3.2500	+10.922%	30	131	+58.462%
2026-05-05	2.9300	2.9300	2.9300	2.9300	-14.327%	2	111	+75.768%
2026-05-01	3.4500	3.4500	3.4200	3.4200	+3.636%	2	112	+50.585%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-49.153%	6	112	+56.061%
2026-04-29	6.9500	6.9500	6.4900	6.4900	-3.852%	12	118	-20.647%
2026-04-24	6.4500	6.8500	6.4500	6.7500	+12.500%	11	123	-23.704%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-5.063%	2	123	-14.167%
2026-04-20	6.3500	6.7500	6.3200	6.3200	-21.000%	22	123	-18.513%
2026-04-17	7.2900	8.0000	7.1700	8.0000	+22.137%	7	126	-35.625%
2026-04-16	6.6200	6.6200	6.1400	6.5500	-2.239%	37	131	-21.374%
2026-04-15	6.7000	6.7000	6.7000	6.7000	+20.287%	10	146	-23.134%
2026-04-14	5.5700	5.5700	5.5700	5.5700	+53.022%	3	151	-7.540%
2026-04-13	3.6400	3.6400	3.6400	3.6400	-4.211%	2	146	+41.484%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-7.543%	6	146	+35.526%
2026-04-09	4.5000	4.5000	4.1100	4.1100	+106.533%	22	146	+25.304%
2026-04-02	1.9900	1.9900	1.9900	1.9900	-16.034%	1	154	+158.794%
2026-04-01	2.4000	2.4000	2.3700	2.3700	+9.722%	6	154	+117.300%
2026-03-31	2.0800	2.1600	2.0800	2.1600	+24.855%	2	148	+138.426%
2026-03-30	1.6600	1.8000	1.6600	1.7300	+2.367%	5	148	+197.688%
2026-03-27	1.8400	1.8400	1.6900	1.6900	-21.028%	3	144	+204.734%
2026-03-26	2.4200	2.4200	2.1400	2.1400	-20.741%	5	141	+140.654%
2026-03-24	2.8100	2.8100	2.7000	2.7000	-5.594%	26	139	+90.741%
2026-03-23	2.9300	2.9300	2.8600	2.8600	+0.351%	3	137	+80.070%
2026-03-20	2.9600	2.9600	2.8500	2.8500	-3.716%	3	135	+80.702%
2026-03-19	3.2500	3.2500	2.9600	2.9600	-12.426%	3	134	+73.986%
2026-03-18	3.3300	3.3800	3.3300	3.3800	-8.649%	2	133	+52.367%
2026-03-13	4.0200	4.0200	3.7000	3.7000	-20.430%	5	133	+39.189%
2026-03-12	4.6400	4.6500	4.6400	4.6500	-0.853%	2	133	+10.753%
2026-03-09	4.6900	4.6900	4.6900	4.6900	-11.676%	1	132	+9.808%
2026-03-06	5.3100	5.3100	5.3100	5.3100	-9.231%	1	133	-3.013%
2026-03-05	6.3100	6.3100	5.8100	5.8500	+1.739%	27	132	-11.966%
2026-02-27	5.7500	5.7600	5.7500	5.7500	-1.709%	13	116	-10.435%
2026-02-23	6.4400	6.4400	5.8500	5.8500	-9.583%	8	105	-11.966%
2026-02-18	6.4700	6.4700	6.4700	6.4700	-29.674%	1	107	-20.402%
2026-02-10	9.2000	9.2000	9.2000	9.2000	-11.111%	1	107	-44.022%
2026-02-09	10.3500	10.3500	10.3500	10.3500	+28.253%	4	106	-50.242%
2026-02-06	9.4100	9.4100	7.6200	8.0700	-23.289%	8	106	-36.183%
2026-02-05	9.0500	10.5500	9.0500	10.5200	+16.501%	65	106	-51.046%
2026-02-04	10.0500	10.0500	9.0300	9.0300	-15.529%	7	96	-42.968%
2026-02-03	11.1900	11.4000	10.6200	10.6900	-13.019%	18	94	-51.824%
2026-02-02	12.8400	12.8400	12.2900	12.2900	-12.837%	4	100	-58.096%
2026-01-30	16.1900	16.1900	14.0900	14.1000	-3.754%	3	100	-63.475%
2026-01-29	18.0000	18.1900	14.6500	14.6500	+15.719%	8	100	-64.846%
2026-01-28	13.0900	13.0900	12.1700	12.6600	-3.211%	15	101	-59.321%
2026-01-27	13.2500	13.4400	13.0800	13.0800	+1.004%	3	97	-60.627%
2026-01-26	12.9500	12.9500	12.9500	12.9500	+14.602%	1	96	-60.232%
2026-01-23	11.3000	11.3000	11.3000	11.3000	+36.145%	3	96	-54.425%
2026-01-22	8.3000	8.3000	8.3000	8.3000	+21.345%	2	93	-37.952%
2026-01-21	6.1000	6.8400	6.1000	6.8400	+9.440%	2	91	-24.708%
2026-01-20	5.8800	6.3000	5.8800	6.2500	-11.723%	4	90	-17.600%
2026-01-16	7.5200	7.5200	7.0800	7.0800	-3.935%	3	86	-27.260%
2026-01-15	7.3700	7.3700	7.3700	7.3700	+3.077%	1	86	-30.122%
2026-01-14	7.7600	7.7600	7.1500	7.1500	-10.513%	7	86	-27.972%
2026-01-13	8.2600	8.2600	7.9900	7.9900	-13.341%	2	89	-35.544%
2026-01-08	9.2200	9.2200	9.2200	9.2200	-6.396%	1	89	-44.143%
2026-01-07	10.4100	10.4100	9.8500	9.8500	-1.697%	3	89	-47.716%
2026-01-02	10.0200	10.0200	10.0200	10.0200	-13.247%	1	89	-48.603%
2025-12-29	11.5500	11.5500	11.5500	11.5500	-15.755%	1	89	-55.411%
2025-12-19	13.7100	13.7100	13.7100	13.7100	-5.383%	1	89	-62.436%
2025-12-18	14.2100	14.6300	14.1300	14.4900	+15.000%	9	89	-64.458%
2025-12-15	12.6000	12.6000	12.6000	12.6000	+1.205%	1	89	-59.127%
2025-12-12	12.5300	12.5300	12.4500	12.4500	-7.778%	2	89	-58.635%
2025-12-11	13.5000	13.5000	13.5000	13.5000	-12.508%	1	88	-61.852%
2025-12-09	15.4300	15.4300	15.4300	15.4300	-9.766%	1	88	-66.623%
2025-12-08	17.1000	17.1000	17.1000	17.1000	+17.931%	1	88	-69.883%
2025-12-02	14.5800	14.6600	14.5000	14.5000	0.000%	7	88	-64.483%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+43.707%	1	86	-64.483%
2025-11-24	10.0900	10.0900	10.0900	10.0900	+5.324%	1	86	-48.959%
2025-11-21	9.6500	9.6500	9.5800	9.5800	-40.791%	2	86	-46.242%
2025-11-10	16.5500	16.5500	16.1800	16.1800	+7.867%	4	85	-68.171%
2025-11-07	13.7500	15.0000	13.7500	15.0000	+0.334%	2	83	-65.667%
2025-11-06	15.2700	15.2700	14.9500	14.9500	-9.613%	4	81	-65.552%
2025-11-04	16.5400	16.5400	16.5400	16.5400	-15.396%	1	77	-68.863%
2025-10-31	19.5500	19.5500	19.5500	19.5500	-27.593%	1	77	-73.657%
2025-10-09	27.0000	27.0000	27.0000	27.0000	+9.756%	1	76	-80.926%
2025-10-03	24.6000	24.6000	24.6000	24.6000	-27.965%	1	76	-79.065%
2025-09-17	34.1500	34.1500	34.1500	34.1500	-6.438%	1	76	-84.919%
2025-09-16	36.5000	36.5000	36.5000	36.5000	+24.065%	1	76	-85.890%
2025-09-15	29.4200	29.4200	29.4200	29.4200	+23.874%	2	75	-82.495%
2025-09-02	24.0300	24.0300	23.7500	23.7500	-39.289%	3	75	-78.316%
2025-08-05	39.1200	39.1200	39.1200	39.1200	+6.016%	8	73	-86.835%
2025-07-31	37.0000	38.6000	36.9000	36.9000	+14.065%	39	73	-86.043%
2025-07-07	32.1000	32.3500	32.1000	32.3500	+3.025%	14	38	-84.080%
2025-06-11	31.4000	31.4000	31.4000	31.4000	-4.559%	10	36	-83.599%
2025-06-09	32.9000	32.9000	32.9000	32.9000	+1.637%	5	29	-84.347%
2025-06-06	32.3700	32.3700	32.3700	32.3700	+24.981%	10	29	-84.090%
2025-06-03	25.9000	25.9000	25.9000	25.9000	+28.409%	10	24	-80.116%
2025-05-16	19.5000	20.1700	19.5000	20.1700	-18.963%	4	14	-74.467%
2025-05-14	24.8900	24.8900	24.8900	24.8900	+24.326%	1	15	-79.309%
2025-05-12	20.0200	20.0200	20.0200	20.0200	+29.328%	1	15	-74.276%
2025-05-09	15.4800	15.4800	15.4800	15.4800	-3.371%	2	14	-66.731%
2025-05-07	16.0200	16.0200	16.0200	16.0200	+6.943%	1	14	-67.853%
2025-05-06	14.9800	14.9800	14.9800	14.9800	-6.492%	1	13	-65.621%
2025-05-02	15.5000	16.0200	15.5000	16.0200	+57.833%	4	13	-67.853%
2025-04-30	10.1500	10.1500	10.1500	10.1500	+21.557%	1	12	-49.261%
2025-04-24	8.4000	8.4000	8.3500	8.3500	-53.247%	2	11	-38.323%
2025-03-28	17.8600	17.8600	17.8600	17.8600	-57.119%	2	9	-71.165%
2025-01-30	41.8000	41.8000	41.6000	41.6500	+18.156%	12	9	-87.635%
2024-12-11	35.2500	35.2500	35.2500	35.2500	+15.574%	1	14	-85.390%
2024-12-04	30.5000	30.5000	30.5000	30.5000	+5.719%	1	14	-83.115%
2024-12-03	26.1500	28.8500	26.1500	28.8500	+15.400%	14	14	-82.149%
2024-12-02	23.7500	25.0000	23.7500	25.0000	+28.205%	3	15	-79.400%
2024-11-18	19.5000	19.5000	19.5000	19.5000	-4.878%	1	16	-73.590%
2024-11-15	20.5000	20.5000	20.5000	20.5000	-19.608%	2	15	-74.878%
2024-11-07	25.0500	25.5000	25.0500	25.5000	+30.769%	3	14	-79.804%
2024-11-06	19.5000	19.5000	19.5000	19.5000	-5.340%	1	17	-73.590%
2024-11-04	20.8000	20.8000	20.6000	20.6000	-8.036%	2	16	-75.000%
2024-11-01	22.4000	22.4000	22.4000	22.4000	+0.224%	2	14	-77.009%
2024-10-31	23.5000	23.5000	22.3400	22.3500	-21.524%	3	14	-76.957%
2024-10-30	28.7500	29.5500	28.4800	28.4800	+3.752%	5	12	-81.917%
2024-10-29	27.4500	27.4500	27.4500	27.4500	+20.659%	1	15	-81.239%
2024-10-23	22.7500	22.7500	22.7500	22.7500	-4.412%	1	16	-77.363%
2024-10-21	24.1500	24.1500	23.8000	23.8000	-5.743%	2	15	-78.361%
2024-10-16	26.6100	26.6100	25.2500	25.2500	-4.717%	4	13	-79.604%
2024-10-15	27.5000	27.5000	26.5000	26.5000	-7.180%	3	9	-80.566%
2024-10-14	28.5500	28.5500	28.5500	28.5500	-0.592%	1	6	-81.961%
2024-10-11	28.7200	28.7200	28.7200	28.7200	+0.772%	2	6	-82.068%
2024-10-10	28.8500	28.8500	28.5000	28.5000	-0.870%	2	5	-81.930%
2024-10-09	28.7500	28.7500	28.7500	28.7500	-4.959%	1	3	-82.087%
2024-10-08	30.2500	30.2500	30.2500	30.2500	+30.388%	1	2	-82.975%
2024-09-24	23.2300	23.2300	23.2000	23.2000	0.000%	2	1	-77.802%