Dark

META20261218C1200
META Dec 18 2026 1200.00 Call (META261218C01200000)
option OPRA

EOD

Jul 23, 2026

1.99-40.774%(-1.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9900	1.9900	1.9900	1.9900	-40.774%	1	452	0.000%
2026-07-21	3.3600	3.3600	3.3600	3.3600	-10.400%	1	452	-40.774%
2026-07-17	3.7500	3.7500	3.7500	3.7500	-36.975%	1	452	-46.933%
2026-07-16	5.9500	5.9500	5.9500	5.9500	-15.000%	1	453	-66.555%
2026-07-15	5.8500	7.0000	5.8500	7.0000	+31.086%	55	453	-71.571%
2026-07-14	5.3400	5.3400	5.3400	5.3400	-17.846%	10	410	-62.734%
2026-07-10	6.2000	6.6500	6.2000	6.5000	+133.813%	28	400	-69.385%
2026-07-09	2.7800	2.7800	2.7800	2.7800	-0.714%	1	380	-28.417%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-9.677%	8	380	-28.929%
2026-07-01	3.1000	3.1000	3.1000	3.1000	+66.667%	1	380	-35.806%
2026-06-23	1.8600	1.8600	1.8600	1.8600	-2.105%	3	380	+6.989%
2026-06-22	2.0000	2.0300	1.9000	1.9000	-13.636%	3	377	+4.737%
2026-06-18	2.1100	2.2000	2.1100	2.2000	0.000%	22	376	-9.545%
2026-06-12	2.2000	2.2000	2.2000	2.2000	+5.263%	1	376	-9.545%
2026-06-11	2.0900	2.0900	2.0900	2.0900	-20.229%	1	376	-4.785%
2026-06-08	2.7500	2.7500	2.6200	2.6200	-9.655%	3	376	-24.046%
2026-06-05	3.1000	3.1500	2.9000	2.9000	-17.614%	39	374	-31.379%
2026-06-03	3.5200	3.5200	3.5200	3.5200	-4.348%	1	373	-43.466%
2026-06-02	3.6800	3.6800	3.6800	3.6800	-0.541%	1	374	-45.924%
2026-06-01	3.4500	3.7000	3.4500	3.7000	+13.846%	3	374	-46.216%
2026-05-27	3.2500	3.2500	3.2500	3.2500	+35.417%	1	375	-38.769%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+0.418%	3	374	-17.083%
2026-05-14	2.3900	2.3900	2.3900	2.3900	+7.175%	1	374	-16.736%
2026-05-13	2.0500	2.2500	2.0500	2.2300	+17.368%	100	345	-10.762%
2026-05-11	1.9000	1.9000	1.9000	1.9000	-14.027%	1	345	+4.737%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-5.150%	10	345	-9.955%
2026-05-01	2.3300	2.3300	2.3300	2.3300	+3.556%	1	347	-14.592%
2026-04-30	2.1900	2.2500	2.1900	2.2500	-51.087%	2	347	-11.556%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+22.667%	10	346	-56.739%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-12.791%	1	336	-46.933%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+1.176%	1	336	-53.721%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+3.659%	1	336	-53.176%
2026-04-20	4.2100	4.2100	4.1000	4.1000	-18.000%	3	336	-51.463%
2026-04-17	4.7000	5.0000	4.7000	5.0000	+97.628%	6	335	-60.200%
2026-04-10	2.5000	2.5300	2.5000	2.5300	+68.667%	3	335	-21.344%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+25.000%	1	335	+32.667%
2026-03-30	1.2000	1.2000	1.2000	1.2000	0.000%	5	335	+65.833%
2026-03-27	1.1800	1.2000	1.1800	1.2000	-22.581%	4	335	+65.833%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-14.365%	2	336	+28.387%
2026-03-24	1.8700	1.8800	1.8100	1.8100	-7.179%	61	336	+9.945%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-2.500%	2	283	+2.051%
2026-03-20	1.9700	2.0000	1.9700	2.0000	-0.498%	11	283	-0.500%
2026-03-19	2.0000	2.0200	2.0000	2.0100	-7.798%	12	283	-0.995%
2026-03-17	2.1800	2.1800	2.1800	2.1800	-12.800%	1	294	-8.716%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-13.495%	15	293	-20.400%
2026-03-12	2.8900	2.8900	2.8900	2.8900	-15.497%	3	308	-31.142%
2026-03-10	3.4200	3.4200	3.4200	3.4200	-2.286%	2	305	-41.813%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-9.091%	2	307	-43.143%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-12.698%	2	305	-48.312%
2026-03-02	4.4100	4.4100	4.4100	4.4100	+16.053%	50	305	-54.875%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-2.564%	9	304	-47.632%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-22.000%	4	295	-48.974%
2026-02-20	5.0000	5.0000	5.0000	5.0000	+16.009%	1	295	-60.200%
2026-02-17	4.3500	4.3500	4.3100	4.3100	-12.041%	7	295	-53.828%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-30.986%	1	295	-59.388%
2026-02-09	6.0000	7.1000	6.0000	7.1000	+25.664%	32	295	-71.972%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-18.116%	1	295	-64.779%
2026-02-04	6.9000	6.9000	6.9000	6.9000	-16.867%	3	295	-71.159%
2026-02-02	8.3000	8.3000	8.3000	8.3000	-16.162%	1	298	-76.024%
2026-01-30	11.1300	11.1300	9.8500	9.9000	-20.161%	8	298	-79.899%
2026-01-29	11.2200	12.4500	10.2000	12.4000	+40.430%	32	300	-83.952%
2026-01-28	9.2500	9.2500	8.8300	8.8300	-11.700%	3	306	-77.463%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+15.607%	1	306	-80.100%
2026-01-23	8.6500	8.6500	8.6500	8.6500	+40.650%	10	306	-76.994%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+23.742%	1	296	-67.642%
2026-01-21	4.9700	4.9700	4.9700	4.9700	+14.253%	1	296	-59.960%
2026-01-20	4.6000	4.6000	4.3500	4.3500	-16.023%	2	297	-54.253%
2026-01-15	4.9000	5.1800	4.9000	5.1800	+1.569%	11	297	-61.583%
2026-01-14	5.1000	5.1000	5.1000	5.1000	-9.735%	2	294	-60.980%
2026-01-13	5.6500	5.6500	5.6500	5.6500	-10.317%	2	294	-64.779%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-7.353%	3	294	-68.413%
2026-01-09	6.8000	6.8000	6.8000	6.8000	-15.946%	10	294	-70.735%
2025-12-31	8.0900	8.0900	8.0900	8.0900	-3.690%	1	284	-75.402%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-4.328%	1	284	-76.310%
2025-12-26	8.7500	8.8000	8.7500	8.7800	-6.096%	3	284	-77.335%
2025-12-22	9.8000	9.8000	9.3500	9.3500	-8.780%	2	284	-78.717%
2025-12-19	10.2500	10.2500	10.2500	10.2500	-3.756%	1	284	-80.585%
2025-12-18	10.6500	10.6500	10.6500	10.6500	+5.970%	1	284	-81.315%
2025-12-17	9.8000	10.0500	9.8000	10.0500	+6.349%	6	284	-80.199%
2025-12-16	9.2000	9.4500	9.2000	9.4500	+4.420%	2	281	-78.942%
2025-12-15	8.9000	9.0500	8.9000	9.0500	-4.737%	3	279	-78.011%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-5.000%	1	276	-79.053%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-20.949%	10	276	-80.100%
2025-12-08	12.6500	12.6500	12.6500	12.6500	-3.802%	1	276	-84.269%
2025-12-05	12.8500	13.1500	12.8500	13.1500	+0.921%	3	277	-84.867%
2025-12-04	12.1900	13.1300	12.1900	13.0300	+20.092%	4	276	-84.728%
2025-12-03	10.8500	10.8500	10.8500	10.8500	0.000%	1	275	-81.659%
2025-12-01	10.8500	10.8500	10.8500	10.8500	-5.652%	1	276	-81.659%
2025-11-28	11.2000	11.5000	11.2000	11.5000	+10.577%	37	276	-82.696%
2025-11-26	10.4500	10.7000	10.4000	10.4000	+0.971%	6	269	-80.865%
2025-11-25	10.1500	10.4900	9.9000	10.3000	+43.056%	31	269	-80.680%
2025-11-21	7.2000	7.2000	7.2000	7.2000	-14.081%	1	244	-72.361%
2025-11-19	9.0000	9.0000	8.3800	8.3800	-6.889%	2	245	-76.253%
2025-11-18	9.4700	9.4700	9.0000	9.0000	-13.043%	6	245	-77.889%
2025-11-17	10.2500	10.3500	10.2500	10.3500	+1.870%	3	245	-80.773%
2025-11-13	10.5500	11.1800	10.1600	10.1600	-3.697%	5	244	-80.413%
2025-11-12	10.8000	10.9500	10.5500	10.5500	-9.829%	3	245	-81.137%
2025-11-11	12.1000	12.1000	11.7000	11.7000	+7.339%	18	244	-82.991%
2025-11-07	10.9900	10.9900	10.3000	10.9000	-7.627%	41	249	-81.743%
2025-11-06	12.5000	12.5000	11.8000	11.8000	-9.855%	4	248	-83.136%
2025-11-05	13.3000	13.7000	13.0500	13.0900	+5.565%	10	245	-84.798%
2025-11-04	12.4000	12.4000	12.4000	12.4000	-14.305%	5	239	-83.952%
2025-11-03	14.8500	14.8500	14.4700	14.4700	+1.402%	3	235	-86.247%
2025-10-31	15.2500	15.2500	14.2700	14.2700	-5.309%	8	235	-86.055%
2025-10-30	14.5000	15.1500	13.7500	15.0700	-28.238%	24	235	-86.795%
2025-10-27	21.0000	21.0000	21.0000	21.0000	+9.375%	1	224	-90.524%
2025-10-23	19.2000	19.2000	19.2000	19.2000	+0.156%	1	224	-89.635%
2025-10-20	18.7400	19.1700	18.7400	19.1700	+2.733%	3	224	-89.619%
2025-10-16	18.6600	18.6600	18.6600	18.6600	+2.415%	1	224	-89.335%
2025-10-10	18.2200	18.2200	18.2200	18.2200	-7.980%	5	223	-89.078%
2025-10-09	19.8000	19.8000	19.8000	19.8000	+9.695%	1	218	-89.949%
2025-10-03	17.9500	18.0500	17.9500	18.0500	+8.084%	2	217	-88.975%
2025-10-01	16.7000	16.7000	16.7000	16.7000	-15.099%	1	216	-88.084%
2025-09-29	19.6700	19.6700	19.6700	19.6700	-30.248%	1	216	-89.883%
2025-09-18	27.4400	28.2000	27.4400	28.2000	+48.031%	15	215	-92.943%
2025-09-11	19.0500	19.0500	19.0500	19.0500	-7.748%	4	219	-89.554%
2025-09-09	20.0000	20.6500	20.0000	20.6500	+1.724%	16	217	-90.363%
2025-09-08	20.3000	20.3000	20.3000	20.3000	-3.333%	1	217	-90.197%
2025-08-20	21.0000	21.0000	21.0000	21.0000	-10.064%	1	217	-90.524%
2025-08-19	23.3500	23.3500	23.3500	23.3500	-8.967%	5	217	-91.478%
2025-08-18	25.5100	25.6500	24.4700	25.6500	-9.683%	11	217	-92.242%
2025-08-13	29.0000	29.0000	28.4000	28.4000	-8.387%	11	214	-92.993%
2025-08-12	31.0000	31.0000	31.0000	31.0000	+32.479%	1	215	-93.581%
2025-08-01	23.4000	23.4000	23.4000	23.4000	-11.698%	1	214	-91.496%
2025-07-31	26.5000	26.5000	26.5000	26.5000	+42.091%	1	215	-92.491%
2025-07-25	18.6500	18.6500	18.6500	18.6500	-17.950%	1	215	-89.330%
2025-07-14	22.6700	22.7300	22.6700	22.7300	-9.802%	2	215	-91.245%
2025-07-09	24.9800	25.2000	24.3500	25.2000	+4.132%	7	215	-92.103%
2025-07-07	24.2000	24.2000	24.2000	24.2000	+3.419%	1	215	-91.777%
2025-07-03	23.4000	23.4000	23.4000	23.4000	-16.874%	1	214	-91.496%
2025-06-30	29.1000	29.1000	28.1500	28.1500	+4.221%	2	214	-92.931%
2025-06-27	27.0100	27.0100	27.0100	27.0100	+15.923%	2	214	-92.632%
2025-06-24	22.8000	23.3000	22.8000	23.3000	-5.092%	2	214	-91.459%
2025-06-17	24.5500	24.5500	24.5500	24.5500	+9.354%	1	214	-91.894%
2025-06-04	22.4500	22.4500	22.4500	22.4500	+12.138%	3	213	-91.136%
2025-06-03	20.0200	20.0200	20.0200	20.0200	+6.830%	3	213	-90.060%
2025-05-13	18.7400	18.7400	18.7400	18.7400	+21.294%	1	210	-89.381%
2025-05-12	14.6500	15.4500	14.6500	15.4500	+33.766%	2	210	-87.120%
2025-05-07	11.5500	11.5500	11.5500	11.5500	+102.632%	1	209	-82.771%
2025-04-15	6.1500	6.1500	5.7000	5.7000	-30.488%	4	209	-65.088%
2025-04-10	8.2000	8.2000	8.2000	8.2000	-23.933%	1	210	-75.732%
2025-04-09	10.7800	10.7800	10.7800	10.7800	+66.615%	18	209	-81.540%
2025-04-08	6.4700	6.4700	6.4700	6.4700	-63.322%	18	209	-69.243%
2025-03-24	17.6400	17.6400	17.6400	17.6400	+24.225%	3	209	-88.719%
2025-03-18	14.2000	14.2000	14.2000	14.2000	-20.537%	2	206	-85.986%
2025-03-14	17.8700	17.8700	17.8700	17.8700	-0.446%	2	208	-88.864%
2025-03-10	17.9500	17.9500	17.9500	17.9500	-4.521%	6	208	-88.914%
2025-03-07	18.8000	18.8000	18.8000	18.8000	-33.451%	2	211	-89.415%
2025-03-03	28.7000	28.8000	28.2500	28.2500	+6.604%	64	211	-92.956%
2025-02-28	26.5000	26.5000	26.5000	26.5000	-0.188%	2	211	-92.491%
2025-02-25	25.6000	26.6000	25.6000	26.5500	-26.556%	15	211	-92.505%
2025-02-19	36.6000	36.8500	36.1500	36.1500	-7.663%	72	211	-94.495%
2025-02-18	37.3000	39.1500	37.2700	39.1500	-12.806%	101	210	-94.917%
2025-02-14	42.3000	45.3700	42.3000	44.9000	+17.386%	208	7	-95.568%
2025-02-11	38.2500	38.2500	38.2500	38.2500	+5.198%	1	7	-94.797%
2025-01-28	31.8000	36.3600	31.8000	36.3600	+32.459%	4	7	-94.527%
2025-01-24	27.4500	27.4500	27.4500	27.4500	+23.094%	2	5	-92.750%
2025-01-03	22.3000	22.3000	22.3000	22.3000	+9.582%	2	4	-91.076%
2025-01-02	20.3500	20.3500	20.3500	20.3500	-5.612%	1	3	-90.221%
2024-12-26	21.6000	21.6000	21.5600	21.5600	+0.279%	2	4	-90.770%
2024-12-23	21.5000	21.5000	21.5000	21.5000	-2.715%	1	3	-90.744%
2024-12-20	21.6500	22.1000	21.6500	22.1000	-15.000%	4	2	-90.995%
2024-12-17	26.0000	26.0000	26.0000	26.0000	0.000%	2	2	-92.346%