Dark

META20261218C1290
META Dec 18 2026 1290.00 Call (META261218C01290000)
option OPRA

EOD

Jul 22, 2026

1.70-55.844%(-2.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.7300	1.7300	1.7000	1.7000	-55.844%	5	8,581	0.000%
2026-07-16	3.9900	4.4000	3.8500	3.8500	-4.938%	4	8,581	-55.844%
2026-07-15	4.0500	4.0500	4.0500	4.0500	+3.846%	2	8,581	-58.025%
2026-07-14	3.7700	3.9000	3.7600	3.9000	-19.588%	6	8,581	-56.410%
2026-07-10	4.2500	5.2000	4.2500	4.8500	+143.719%	114	8,581	-64.948%
2026-07-07	1.9900	1.9900	1.9900	1.9900	+19.880%	20	8,653	-14.573%
2026-07-06	1.6600	1.6600	1.6600	1.6600	+1.840%	13	8,673	+2.410%
2026-07-02	1.6200	1.6300	1.6200	1.6300	-12.366%	4	8,662	+4.294%
2026-07-01	1.7400	1.8600	1.7400	1.8600	+61.739%	25	8,662	-8.602%
2026-06-29	1.1700	1.2300	1.1500	1.1500	-16.667%	116	8,675	+47.826%
2026-06-23	1.3800	1.3800	1.3800	1.3800	-21.143%	10	8,782	+23.188%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-9.326%	4	8,790	-2.857%
2026-06-10	1.9300	1.9300	1.9300	1.9300	-35.452%	1	8,786	-11.917%
2026-06-04	3.2500	3.2500	2.9900	2.9900	+12.406%	6	8,785	-43.144%
2026-06-02	2.6600	2.6600	2.6600	2.6600	-16.875%	1	8,789	-36.090%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+30.081%	1	8,788	-46.875%
2026-05-27	1.8600	2.4600	1.8600	2.4600	+61.842%	4	8,789	-30.894%
2026-05-22	1.5500	1.5500	1.5200	1.5200	0.000%	12	8,787	+11.842%
2026-05-21	1.5200	1.5200	1.5200	1.5200	-10.588%	4	8,777	+11.842%
2026-05-19	1.7000	1.7000	1.7000	1.7000	0.000%	4	8,777	0.000%
2026-05-18	1.6200	1.7000	1.6200	1.7000	+16.438%	2	8,777	0.000%
2026-05-13	1.4600	1.4600	1.4600	1.4600	+12.308%	1	8,777	+16.438%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-1.515%	3	8,777	+30.769%
2026-05-11	1.3200	1.3200	1.3200	1.3200	-12.000%	21	8,777	+28.788%
2026-05-08	1.4500	1.5000	1.4500	1.5000	-1.961%	2	8,795	+13.333%
2026-05-07	1.6900	1.6900	1.5300	1.5300	-6.135%	2	8,794	+11.111%
2026-05-06	1.6300	1.6300	1.6300	1.6300	+0.617%	10	8,794	+4.294%
2026-05-04	1.6200	1.6200	1.6200	1.6200	-1.818%	2	8,804	+4.938%
2026-05-01	1.7100	1.7100	1.6000	1.6500	-44.257%	103	8,714	+3.030%
2026-04-29	2.8400	2.9600	2.8400	2.9600	-0.337%	6	8,714	-42.568%
2026-04-28	3.1400	3.1400	2.9700	2.9700	-7.188%	2	8,719	-42.761%
2026-04-17	3.0200	3.2000	3.0200	3.2000	+15.523%	2	8,718	-46.875%
2026-04-16	2.8300	2.8300	2.6700	2.7700	+14.938%	24	8,718	-38.628%
2026-04-14	2.2200	2.4100	2.2200	2.4100	+52.532%	221	8,721	-29.461%
2026-04-13	1.5800	1.5800	1.5800	1.5800	-15.508%	3	8,800	+7.595%
2026-04-09	1.8500	1.8700	1.8500	1.8700	+114.943%	22	8,800	-9.091%
2026-03-27	0.8700	0.8700	0.8700	0.8700	-20.909%	1	8,810	+95.402%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-7.563%	2	8,810	+54.545%
2026-03-24	1.1900	1.1900	1.1900	1.1900	-15.603%	7	8,808	+42.857%
2026-03-19	1.4100	1.4100	1.4100	1.4100	+6.818%	20	8,815	+20.567%
2026-03-18	1.4200	1.4200	1.3200	1.3200	-7.042%	1,438	8,833	+28.788%
2026-03-17	1.4200	1.4200	1.3400	1.4200	-13.939%	9	10,220	+19.718%
2026-03-13	1.6500	1.6500	1.6500	1.6500	-17.910%	12	10,213	+3.030%
2026-03-11	2.0200	2.0200	2.0100	2.0100	-6.512%	5	10,207	-15.423%
2026-03-10	2.1500	2.1500	2.1500	2.1500	+4.369%	1	10,210	-20.930%
2026-03-09	2.0600	2.0600	2.0600	2.0600	-26.429%	1	10,209	-17.476%
2026-03-02	2.8000	2.8000	2.8000	2.8000	+5.660%	1	10,241	-39.286%
2026-02-27	2.6500	2.6500	2.6500	2.6500	-7.018%	2	10,242	-35.849%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-5.941%	3	10,244	-40.351%
2026-02-20	3.1200	3.5000	3.0300	3.0300	-2.258%	33,211	10,246	-43.894%
2026-02-19	3.1000	3.1000	3.1000	3.1000	+5.085%	1	35,471	-45.161%
2026-02-17	2.9500	2.9500	2.9500	2.9500	-22.572%	2	35,471	-42.373%
2026-02-11	3.8100	3.8100	3.8100	3.8100	-23.800%	1	35,469	-55.381%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+31.234%	1	35,470	-66.000%
2026-02-06	3.8100	3.8100	3.8100	3.8100	-15.145%	165	35,469	-55.381%
2026-02-05	4.5000	4.5000	4.4900	4.4900	-16.852%	42	35,634	-62.138%
2026-02-03	5.4000	5.4000	5.4000	5.4000	-1.818%	1	35,672	-68.519%
2026-02-02	5.7600	5.7600	5.5000	5.5000	-15.385%	2	35,673	-69.091%
2026-01-30	7.0600	7.0700	6.5000	6.5000	-12.752%	501	35,673	-73.846%
2026-01-29	9.7500	9.7500	7.3000	7.4500	+21.336%	4	36,174	-77.181%
2026-01-28	6.1000	6.1500	6.1000	6.1400	-10.234%	11	36,177	-72.313%
2026-01-27	6.8300	6.8400	6.8300	6.8400	+35.446%	200	36,188	-75.146%
2026-01-22	5.0500	5.0500	5.0500	5.0500	+42.254%	10	35,988	-66.337%
2026-01-16	3.5500	3.5500	3.5500	3.5500	0.000%	2	35,990	-52.113%
2026-01-15	3.5000	3.5500	3.5000	3.5500	-1.389%	6	35,990	-52.113%
2026-01-14	3.5000	3.6000	3.5000	3.6000	-21.739%	4	35,990	-52.778%
2026-01-12	4.6000	4.6000	4.6000	4.6000	+2.222%	1	35,992	-63.043%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-11.765%	1	35,991	-62.222%
2026-01-07	5.1000	5.1000	5.1000	5.1000	-0.778%	1	35,990	-66.667%
2026-01-06	5.1300	5.1400	5.1300	5.1400	-6.033%	200	35,989	-66.926%
2025-12-31	5.4800	5.4800	5.3600	5.4700	-7.288%	450	36,239	-68.921%
2025-12-30	6.2500	6.2500	5.9000	5.9000	+3.691%	98	36,239	-71.186%
2025-12-29	5.6900	5.6900	5.6900	5.6900	-9.539%	20	36,143	-70.123%
2025-12-26	6.3000	6.3000	6.2900	6.2900	+0.640%	2	36,163	-72.973%
2025-12-24	6.2500	6.2500	6.2500	6.2500	-3.994%	1	36,166	-72.800%
2025-12-22	6.5000	6.5100	6.5000	6.5100	-0.611%	571	36,166	-73.886%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-1.504%	2	36,737	-74.046%
2025-12-15	6.7000	6.7000	6.6500	6.6500	+3.906%	2	36,735	-74.436%
2025-12-12	6.7500	6.7500	6.4000	6.4000	-11.357%	2	36,733	-73.438%
2025-12-11	7.0300	7.2200	6.9900	7.2200	-0.414%	31	36,735	-76.454%
2025-12-10	7.3500	7.3500	7.2500	7.2500	-9.375%	240	36,713	-76.552%
2025-12-09	8.0500	8.0500	7.7900	8.0000	-15.789%	11	36,553	-78.750%
2025-12-05	9.4000	9.6500	9.1200	9.5000	+5.556%	267	36,556	-82.105%
2025-12-04	9.3000	9.3000	9.0000	9.0000	+15.090%	38	36,313	-81.111%
2025-12-03	7.9000	7.9000	7.8200	7.8200	-3.457%	3	36,349	-78.261%
2025-12-02	7.8800	8.1000	7.8800	8.1000	-0.613%	3	36,350	-79.012%
2025-12-01	8.1500	8.2500	8.0500	8.1500	-2.976%	297	36,349	-79.141%
2025-11-28	7.9500	8.4400	7.9500	8.4000	+8.668%	74	36,364	-79.762%
2025-11-26	8.1500	8.1500	7.5000	7.7300	-3.375%	217	36,173	-78.008%
2025-11-25	7.5000	8.0400	7.2000	8.0000	+30.293%	35,035	36,173	-78.750%
2025-11-24	6.1500	6.1600	6.1400	6.1400	+19.922%	200	1,529	-72.313%
2025-11-21	5.1200	5.1200	5.1200	5.1200	-24.484%	1	1,329	-66.797%
2025-11-19	6.6600	6.7800	6.6500	6.7800	-12.516%	300	1,329	-74.926%
2025-11-14	7.7500	7.7500	7.7500	7.7500	-18.933%	1	1,029	-78.065%
2025-11-06	9.5800	9.8700	9.4100	9.5600	-3.043%	500	1,028	-82.218%
2025-11-05	9.8600	9.8600	9.8600	9.8600	-2.857%	100	529	-82.759%
2025-11-03	10.8400	10.8500	10.1500	10.1500	-24.254%	410	25	-83.251%
2025-10-15	13.5600	13.7200	13.4000	13.4000	-1.107%	20	25	-87.313%
2025-10-09	13.5500	13.5500	13.5500	13.5500	+2.341%	1	8	-87.454%
2025-10-08	13.3100	13.3100	13.2400	13.2400	-4.404%	2	8	-87.160%
2025-08-28	13.8500	13.8500	13.8500	13.8500	-5.910%	1	8	-87.726%
2025-08-22	15.3000	15.3000	14.7200	14.7200	-17.627%	2	8	-88.451%
2025-06-10	17.7500	17.8700	17.7500	17.8700	+230.926%	2	9	-90.487%
2025-04-30	5.4500	5.4500	5.4000	5.4000	+36.709%	2	8	-68.519%
2025-04-15	4.1700	4.1700	3.8500	3.9500	-43.571%	4	8	-56.962%
2025-04-09	7.0000	7.0000	7.0000	7.0000	-61.998%	1	8	-75.714%
2025-02-25	18.5700	18.5700	18.4200	18.4200	-38.497%	3	6	-90.771%
2025-02-18	29.9500	29.9500	29.9500	29.9500	-1.090%	1	6	-94.324%
2025-02-11	30.3200	30.4200	30.2800	30.2800	0.000%	20	5	-94.386%