Dark

META20261218C1420
META Dec 18 2026 1420.00 Call (META261218C01420000)
option OPRA

EOD

Jul 17, 2026

1.50-50.000%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.5000	1.5000	1.5000	1.5000	-50.000%	1	822	0.000%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-4.762%	7	821	-50.000%
2026-07-10	3.0000	3.2500	2.9400	3.1500	+253.933%	66	814	-52.381%
2026-06-29	0.8900	0.8900	0.8900	0.8900	-38.194%	1	832	+68.539%
2026-06-08	1.4400	1.4400	1.4400	1.4400	-28.000%	20	831	+4.167%
2026-06-03	1.9900	2.0000	1.9900	2.0000	+11.111%	28	841	-25.000%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+80.000%	20	855	-16.667%
2026-05-21	1.0000	1.0000	1.0000	1.0000	0.000%	4	855	+50.000%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-41.176%	2	859	+50.000%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+10.390%	8	859	-11.765%
2026-04-22	1.5400	1.5400	1.5400	1.5400	-1.911%	1	852	-2.597%
2026-04-20	1.5700	1.5700	1.5700	1.5700	-12.778%	1	852	-4.459%
2026-04-17	1.8000	1.8000	1.8000	1.8000	+8.434%	100	853	-16.667%
2026-04-15	1.6600	1.6600	1.6600	1.6600	+19.424%	1	893	-9.639%
2026-04-14	1.3900	1.3900	1.3900	1.3900	+139.655%	1	894	+7.914%
2026-04-06	0.5800	0.5800	0.5800	0.5800	-10.769%	6	893	+158.621%
2026-04-01	0.6500	0.6500	0.6500	0.6500	+3.175%	5	899	+130.769%
2026-03-31	0.6300	0.6300	0.6300	0.6300	-7.353%	1	894	+138.095%
2026-03-26	0.6800	0.6800	0.6800	0.6800	-15.000%	10	893	+120.588%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-2.439%	200	893	+87.500%
2026-03-19	0.8200	0.8200	0.8200	0.8200	-24.074%	1	693	+82.927%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-0.917%	1	693	+38.889%
2026-03-09	1.0900	1.0900	1.0900	1.0900	-31.013%	9	693	+37.615%
2026-03-02	1.5700	1.5900	1.5600	1.5800	-28.829%	24	700	-5.063%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-12.941%	1	700	-32.432%
2026-02-04	2.5500	2.5500	2.5500	2.5500	-33.594%	40	700	-41.176%
2026-01-30	3.8400	3.8400	3.8400	3.8400	-16.522%	1	660	-60.938%
2026-01-29	4.6000	4.6000	4.6000	4.6000	+1.322%	1	661	-67.391%
2026-01-26	4.5000	4.5400	4.5000	4.5400	+19.160%	2	661	-66.960%
2026-01-23	3.7800	3.8100	3.7800	3.8100	+39.560%	2	659	-60.630%
2026-01-22	2.3900	2.7300	2.3900	2.7300	+42.932%	3	657	-45.055%
2026-01-20	1.9100	1.9100	1.9100	1.9100	-12.385%	1	656	-21.466%
2026-01-15	2.1800	2.1800	2.1800	2.1800	-22.143%	10	656	-31.193%
2026-01-08	2.7400	2.8000	2.7400	2.8000	-10.543%	2	656	-46.429%
2026-01-02	3.1300	3.1300	3.1300	3.1300	-9.798%	1	654	-52.077%
2025-12-31	3.4700	3.4700	3.4700	3.4700	-5.450%	2	656	-56.772%
2025-12-30	3.6700	3.6700	3.6700	3.6700	+6.377%	2	656	-59.128%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-10.622%	32	658	-56.522%
2025-12-24	3.8600	3.8600	3.8600	3.8600	-5.854%	6	691	-61.140%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-11.828%	1	691	-63.415%
2025-12-18	4.6500	4.6500	4.6500	4.6500	+4.494%	11	692	-67.742%
2025-12-17	4.4500	4.4500	4.4500	4.4500	+4.215%	1	695	-66.292%
2025-12-12	4.2500	4.2700	4.2500	4.2700	-27.504%	17	696	-64.871%
2025-12-04	6.1500	6.1500	5.8900	5.8900	+7.091%	27	683	-74.533%
2025-12-01	5.5000	5.5000	5.5000	5.5000	-0.901%	1	683	-72.727%
2025-11-28	5.5500	5.5500	5.5500	5.5500	+7.767%	3	684	-72.973%
2025-11-26	5.1300	5.1500	5.1200	5.1500	-2.647%	10	696	-70.874%
2025-11-25	5.1500	5.2900	5.1500	5.2900	+27.470%	3	696	-71.645%
2025-11-24	4.0500	4.2000	4.0500	4.1500	+18.911%	31	693	-63.855%
2025-11-21	3.4800	3.4900	3.4800	3.4900	-18.837%	2	697	-57.020%
2025-11-20	4.4300	4.4500	4.2200	4.3000	-2.935%	9	696	-65.116%
2025-11-19	4.6700	4.6800	4.4300	4.4300	-19.746%	36	694	-66.140%
2025-11-17	5.2900	5.5200	5.2900	5.5200	+4.744%	3	659	-72.826%
2025-11-14	5.3300	5.3300	5.2700	5.2700	-4.356%	3	656	-71.537%
2025-11-13	5.8000	5.8000	5.5100	5.5100	+0.731%	4	654	-72.777%
2025-11-12	5.9500	6.0000	5.4700	5.4700	-12.480%	17	651	-72.578%
2025-11-11	6.1900	6.2500	6.1900	6.2500	-3.549%	11	642	-76.000%
2025-11-10	6.4800	6.4800	6.4800	6.4800	+4.516%	1	642	-76.852%
2025-11-07	5.6500	6.2000	5.6500	6.2000	-0.322%	15	643	-75.806%
2025-11-06	6.4500	6.4500	5.9500	6.2200	-8.529%	8	629	-75.884%
2025-11-05	6.6700	7.0000	6.6700	6.8000	+10.032%	12	624	-77.941%
2025-11-04	6.5000	6.5000	6.1800	6.1800	-10.823%	3	622	-75.728%
2025-11-03	7.5000	7.5500	6.9300	6.9300	-6.855%	15	612	-78.355%
2025-10-31	7.6500	7.6500	7.3000	7.4400	-4.000%	9	612	-79.839%
2025-10-30	5.6500	7.7500	5.6500	7.7500	-33.190%	361	615	-80.645%
2025-10-29	11.1000	11.6000	11.0000	11.6000	+9.434%	8	744	-87.069%
2025-10-28	10.2000	10.6000	10.2000	10.6000	+9.845%	4	744	-85.849%
2025-10-27	9.6500	9.6500	9.6500	9.6500	+10.792%	1	745	-84.456%
2025-10-23	8.7100	8.7100	8.7100	8.7100	-1.914%	1	745	-82.778%
2025-10-21	8.8800	8.8800	8.8800	8.8800	+4.471%	1	744	-83.108%
2025-10-16	8.7500	8.7500	8.5000	8.5000	0.000%	2	743	-82.353%
2025-10-13	8.2000	8.5000	8.2000	8.5000	-11.458%	3	742	-82.353%
2025-10-10	9.2500	9.6000	9.2500	9.6000	+4.348%	4	741	-84.375%
2025-10-09	9.1000	9.2000	8.8000	9.2000	+5.143%	4	740	-83.696%
2025-10-08	8.5900	8.7500	8.5900	8.7500	0.000%	2	738	-82.857%
2025-10-07	8.6500	8.7500	8.6500	8.7500	+12.903%	2	736	-82.857%
2025-10-03	7.7500	7.7500	7.7500	7.7500	+4.730%	1	736	-80.645%
2025-10-01	7.1500	7.4000	7.1500	7.4000	-7.500%	3	735	-79.730%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-4.762%	1	733	-81.250%
2025-09-29	8.4000	8.4000	8.4000	8.4000	-0.592%	1	732	-82.143%
2025-09-26	8.6700	8.7000	8.4500	8.4500	-10.677%	10	731	-82.249%
2025-09-25	9.6000	9.9700	9.4600	9.4600	-6.058%	13	726	-84.144%
2025-09-24	10.1000	10.1000	10.0700	10.0700	+1.206%	9	714	-85.104%
2025-09-23	10.9700	10.9700	9.9000	9.9500	-7.870%	9	705	-84.925%
2025-09-22	11.1500	11.1500	10.8000	10.8000	-2.703%	4	699	-86.111%
2025-09-19	11.2200	11.3000	11.1000	11.1000	-8.567%	6	695	-86.486%
2025-09-18	12.2800	12.4400	12.1400	12.1400	+8.393%	3	691	-87.644%
2025-09-16	11.4000	11.4000	11.0000	11.2000	+40.000%	16	692	-86.607%
2025-09-12	8.0700	8.0700	8.0000	8.0000	-3.614%	2	700	-81.250%
2025-09-11	8.2200	8.3000	8.0500	8.3000	-0.599%	11	698	-81.928%
2025-09-10	8.3000	8.6500	8.3000	8.3500	-6.704%	7	689	-82.036%
2025-09-09	8.3200	8.9500	8.3000	8.9500	+7.186%	41	686	-83.240%
2025-09-08	8.3500	8.3500	8.3500	8.3500	+8.442%	1	708	-82.036%
2025-09-05	7.6000	7.8600	7.6000	7.7000	+2.258%	3	707	-80.519%
2025-09-04	7.9000	7.9000	7.5200	7.5300	+9.130%	8	705	-80.080%
2025-09-03	6.9000	6.9000	6.9000	6.9000	-4.167%	22	699	-78.261%
2025-09-02	7.2000	7.2000	7.2000	7.2000	-13.462%	1	688	-79.167%
2025-08-28	8.2200	8.4500	8.2200	8.3200	-2.690%	6	687	-81.971%
2025-08-27	8.7000	8.7800	8.3000	8.5500	-3.390%	8	685	-82.456%
2025-08-26	8.8500	8.8500	8.8500	8.8500	-4.013%	2	683	-83.051%
2025-08-25	9.4500	9.4500	9.1500	9.2200	+0.217%	3	683	-83.731%
2025-08-22	8.8500	9.2000	8.8500	9.2000	+6.977%	29	681	-83.696%
2025-08-21	8.6000	8.6000	8.6000	8.6000	-6.318%	14	657	-82.558%
2025-08-20	8.8500	9.1800	8.6000	9.1800	-5.846%	3	667	-83.660%
2025-08-19	10.8500	10.8500	9.7500	9.7500	-13.717%	4	665	-84.615%
2025-08-18	11.1000	11.3000	11.1000	11.3000	-6.612%	4	664	-86.726%
2025-08-04	12.1000	12.1000	12.1000	12.1000	+0.166%	1	661	-87.603%
2025-07-31	11.8000	12.7000	11.8000	12.0800	+53.885%	16	661	-87.583%
2025-07-29	8.0000	8.0000	7.8500	7.8500	-3.799%	12	651	-80.892%
2025-07-22	8.1800	8.1800	8.1600	8.1600	-6.207%	5	651	-81.618%
2025-07-21	9.0000	9.0000	8.5500	8.7000	+4.819%	7	651	-82.759%
2025-07-18	8.3000	8.3000	8.3000	8.3000	-15.822%	1	646	-81.928%
2025-07-15	9.8600	9.8600	9.8600	9.8600	-17.833%	1	645	-84.787%
2025-07-03	12.0000	12.0000	12.0000	12.0000	+9.589%	1	644	-87.500%
2025-07-02	10.9500	10.9500	10.9500	10.9500	-17.978%	1	644	-86.301%
2025-06-30	13.3500	13.3500	13.3500	13.3500	+15.086%	1	644	-88.764%
2025-06-10	11.6500	11.7400	11.4700	11.6000	+0.870%	4	645	-87.069%
2025-06-09	12.1800	12.2500	11.4100	11.5000	-1.709%	8	645	-86.957%
2025-06-06	11.6100	11.7000	11.6100	11.7000	+1.651%	4	645	-87.179%
2025-06-05	11.5100	11.5100	11.5100	11.5100	+4.163%	1	645	-86.968%
2025-06-04	10.2000	11.0500	10.2000	11.0500	+40.407%	2	644	-86.425%
2025-05-29	7.8700	7.8700	7.8700	7.8700	-0.380%	2	644	-80.940%
2025-05-27	7.9000	7.9000	7.9000	7.9000	-15.054%	10	642	-81.013%
2025-05-14	9.3000	9.3000	9.3000	9.3000	+52.709%	9	636	-83.871%
2025-05-12	6.0900	6.0900	6.0900	6.0900	-0.653%	1	642	-75.369%
2025-05-08	6.0500	6.1300	6.0500	6.1300	+13.100%	2	642	-75.530%
2025-05-06	5.4700	5.4700	5.4200	5.4200	+40.779%	40	641	-72.325%
2025-04-30	3.6000	3.8500	3.6000	3.8500	-1.028%	12	646	-61.039%
2025-04-29	3.8600	3.8900	3.8500	3.8900	+36.972%	3	636	-61.440%
2025-04-24	2.7900	2.8400	2.7900	2.8400	-0.351%	2	636	-47.183%
2025-04-23	2.8500	2.9000	2.8100	2.8500	-5.629%	16	636	-47.368%
2025-04-14	3.4000	3.4000	3.0200	3.0200	-3.205%	3	638	-50.331%
2025-04-11	3.1200	3.1200	3.1000	3.1200	-24.819%	6	636	-51.923%
2025-04-10	4.1500	4.1500	4.1500	4.1500	-17.659%	1	635	-63.855%
2025-04-09	5.0400	5.0400	5.0400	5.0400	+44.828%	40	635	-70.238%
2025-04-04	3.4800	3.4800	3.4800	3.4800	-28.247%	2	595	-56.897%
2025-04-03	4.7400	4.8500	4.6500	4.8500	-43.931%	86	594	-69.072%
2025-03-14	9.2000	9.2000	8.6500	8.6500	0.000%	8	519	-82.659%
2025-03-13	8.8000	8.8000	8.6500	8.6500	-15.196%	3	520	-82.659%
2025-03-11	10.5000	10.5000	10.2000	10.2000	+8.511%	2	520	-85.294%
2025-03-10	9.5000	10.0800	9.4000	9.4000	-15.695%	11	518	-84.043%
2025-03-07	10.6800	11.1500	9.6500	11.1500	-9.717%	6	517	-86.547%
2025-03-05	12.4000	12.4000	12.3500	12.3500	+4.219%	2	516	-87.854%
2025-03-04	11.9500	11.9500	11.8400	11.8500	-19.932%	12	517	-87.342%
2025-03-03	16.2000	16.2500	14.8000	14.8000	+11.698%	12	522	-89.865%
2025-02-25	13.2500	13.2500	13.2500	13.2500	-22.965%	2	518	-88.679%
2025-02-21	17.2000	17.2000	17.2000	17.2000	-7.775%	4	518	-91.279%
2025-02-20	18.7500	18.8500	18.6500	18.6500	-10.979%	6	517	-91.957%
2025-02-18	21.6500	21.6500	20.9500	20.9500	-14.104%	3	514	-92.840%
2025-02-14	24.6000	24.7500	23.7200	24.3900	+13.706%	1,020	9	-93.850%
2025-02-13	21.5500	21.6000	21.4500	21.4500	+0.894%	10	4	-93.007%
2025-02-11	21.2800	21.2800	21.2400	21.2600	0.000%	8	4	-92.944%