Dark

META20261218C300
META Dec 18 2026 300.00 Call (META261218C00300000)
option OPRA

EOD

Jul 23, 2026

304.60-21.282%(-82.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	304.6000	304.6000	304.6000	304.6000	-21.282%	1	184	0.000%
2026-07-15	386.9500	386.9500	386.9500	386.9500	+2.365%	1	185	-21.282%
2026-07-10	367.4500	378.0100	367.4500	378.0100	+16.670%	7	185	-19.420%
2026-07-01	320.0000	334.9500	320.0000	324.0000	+25.338%	5	191	-5.988%
2026-06-26	258.5000	258.5000	258.5000	258.5000	+0.427%	1	195	+17.834%
2026-06-25	251.8800	257.4000	251.8800	257.4000	-3.025%	2	196	+18.337%
2026-06-24	265.4300	265.4300	265.4300	265.4300	-3.690%	1	195	+14.757%
2026-06-23	275.6000	275.6000	275.6000	275.6000	+0.309%	1	195	+10.522%
2026-06-22	274.7500	274.7500	274.7500	274.7500	-1.453%	3	196	+10.864%
2026-06-18	278.8000	278.8000	278.8000	278.8000	-8.138%	1	193	+9.254%
2026-06-16	303.5000	303.5000	303.5000	303.5000	+12.716%	2	193	+0.362%
2026-06-11	268.0500	269.2600	267.4700	269.2600	-4.552%	3	195	+13.125%
2026-06-10	283.9800	283.9800	282.1000	282.1000	-3.457%	3	194	+7.976%
2026-06-09	292.2000	292.2000	292.2000	292.2000	-1.217%	1	195	+4.244%
2026-06-05	293.7500	295.8000	293.7500	295.8000	-5.871%	13	196	+2.975%
2026-06-01	319.5000	319.5000	314.2500	314.2500	+1.864%	3	206	-3.071%
2026-05-21	304.3900	308.5000	304.3900	308.5000	+0.065%	2	208	-1.264%
2026-05-20	308.3000	308.3000	308.3000	308.3000	-1.186%	1	208	-1.200%
2026-05-19	312.0000	312.0000	312.0000	312.0000	-1.000%	1	208	-2.372%
2026-05-13	315.1500	315.1500	315.1500	315.1500	+1.068%	1	208	-3.348%
2026-05-12	311.8200	311.8200	311.8200	311.8200	+0.270%	1	208	-2.315%
2026-05-11	310.2500	310.9800	310.2500	310.9800	-0.620%	2	208	-2.052%
2026-05-05	312.9200	312.9200	312.9200	312.9200	-2.213%	1	208	-2.659%
2026-05-04	314.6900	320.0000	314.6900	320.0000	-0.867%	2	208	-4.812%
2026-05-01	322.0000	322.8000	322.0000	322.8000	+2.168%	2	208	-5.638%
2026-04-30	312.0000	315.9500	312.0000	315.9500	-17.481%	2	208	-3.592%
2026-04-27	382.8800	382.8800	382.8800	382.8800	-0.762%	4	210	-20.445%
2026-04-22	385.8200	385.8200	385.8200	385.8200	+1.398%	1	214	-21.051%
2026-04-21	380.5000	380.5000	380.5000	380.5000	-0.666%	1	213	-19.947%
2026-04-16	383.0500	383.0500	383.0500	383.0500	+14.360%	2	213	-20.480%
2026-04-08	334.9500	334.9500	334.9500	334.9500	+17.300%	1	215	-9.061%
2026-04-02	283.0000	285.5500	282.4900	285.5500	-1.534%	4	214	+6.671%
2026-04-01	290.2500	290.2500	290.0000	290.0000	+20.738%	2	214	+5.034%
2026-03-27	252.9000	252.9000	240.1900	240.1900	-8.735%	4	212	+26.816%
2026-03-26	271.2700	271.2700	263.1800	263.1800	-16.297%	5	211	+15.738%
2026-03-23	314.4200	314.4200	314.4200	314.4200	+3.814%	2	211	-3.123%
2026-03-20	305.9000	305.9000	302.8700	302.8700	-7.704%	11	213	+0.571%
2026-03-18	330.5000	330.5000	328.1500	328.1500	+0.278%	2	223	-7.177%
2026-03-13	329.8100	330.7800	327.2400	327.2400	-9.487%	14	223	-6.918%
2026-03-11	361.5400	361.5400	361.5400	361.5400	-0.962%	1	222	-15.749%
2026-03-10	370.3100	370.3700	365.0500	365.0500	-15.105%	36	222	-16.559%
2026-01-30	430.0000	430.0000	430.0000	430.0000	+14.636%	1	258	-29.163%
2026-01-23	375.1000	375.1000	375.1000	375.1000	+13.971%	1	258	-18.795%
2026-01-14	329.1200	329.1200	329.1200	329.1200	-9.443%	1	258	-7.450%
2026-01-09	363.4400	363.4400	363.4400	363.4400	-3.340%	1	259	-16.190%
2025-12-22	376.0000	376.0000	376.0000	376.0000	+0.494%	1	258	-18.989%
2025-12-17	371.3100	374.1500	371.3100	374.1500	+3.259%	2	258	-18.589%
2025-12-12	362.3400	362.3400	362.3400	362.3400	-2.442%	2	259	-15.935%
2025-12-09	375.0000	375.0000	371.4100	371.4100	-2.340%	16	257	-17.988%
2025-12-05	385.0000	385.0000	380.3100	380.3100	+5.709%	2	242	-19.907%
2025-12-02	359.7700	359.7700	359.7700	359.7700	-0.285%	1	243	-15.335%
2025-12-01	360.8000	360.8000	360.8000	360.8000	+0.378%	1	243	-15.576%
2025-11-28	359.4400	359.4400	359.4400	359.4400	+1.313%	1	243	-15.257%
2025-11-26	354.7800	354.7800	354.7800	354.7800	+9.113%	5	244	-14.144%
2025-11-24	325.1500	325.1500	325.1500	325.1500	+5.568%	2	244	-6.320%
2025-11-21	308.0000	308.0000	308.0000	308.0000	+0.466%	1	244	-1.104%
2025-11-20	306.5700	306.5700	306.5700	306.5700	-0.626%	3	244	-0.643%
2025-11-19	308.5000	308.5000	308.5000	308.5000	-3.079%	1	247	-1.264%
2025-11-18	306.8900	318.3000	306.8900	318.3000	-3.472%	4	247	-4.304%
2025-11-12	335.7000	335.7000	329.7500	329.7500	-2.064%	3	243	-7.627%
2025-11-07	327.0000	336.7000	327.0000	336.7000	-5.620%	2	241	-9.534%
2025-11-04	355.9500	356.7500	355.8200	356.7500	-5.524%	14	239	-14.618%
2025-10-30	390.0000	390.0000	377.6100	377.6100	-13.600%	2	246	-19.335%
2025-10-10	437.0500	437.0500	437.0500	437.0500	-8.611%	1	246	-30.305%
2025-09-23	478.2300	478.2300	478.2300	478.2300	+1.477%	5	246	-36.307%
2025-09-12	471.2500	471.2700	471.2500	471.2700	-1.056%	36	246	-35.366%
2025-09-08	476.3000	476.3000	476.3000	476.3000	-1.183%	1	210	-36.049%
2025-08-04	482.0000	482.0000	482.0000	482.0000	+9.389%	1	210	-36.805%
2025-07-10	448.0200	448.0200	439.2500	440.6300	+0.888%	52	211	-30.872%
2025-07-08	436.7500	436.7500	436.7500	436.7500	-1.883%	3	187	-30.258%
2025-06-26	445.1300	445.1300	445.1300	445.1300	+22.964%	1	188	-31.571%
2025-05-22	362.0000	362.0000	362.0000	362.0000	-1.079%	3	189	-15.856%
2025-05-19	365.9500	365.9500	365.9500	365.9500	+0.315%	1	189	-16.765%
2025-05-12	364.8000	364.8000	364.8000	364.8000	+11.628%	1	190	-16.502%
2025-05-02	326.8000	326.8000	326.8000	326.8000	+6.038%	2	191	-6.793%
2025-05-01	308.1900	308.1900	308.1900	308.1900	+8.571%	1	191	-1.165%
2025-04-29	283.8500	283.8600	283.8500	283.8600	+3.769%	4	191	+7.306%
2025-04-28	273.5500	273.5500	273.5500	273.5500	-0.995%	1	193	+11.351%
2025-04-25	276.3000	276.3000	276.3000	276.3000	+5.720%	2	192	+10.242%
2025-04-23	261.1000	261.3500	261.1000	261.3500	+13.335%	2	192	+16.549%
2025-04-22	230.6000	230.6000	230.6000	230.6000	+4.580%	2	191	+32.090%
2025-04-21	220.5000	220.5000	220.5000	220.5000	-6.568%	1	189	+38.141%
2025-04-16	245.3000	245.6000	235.8000	236.0000	-10.198%	4	189	+29.068%
2025-04-15	262.8000	262.8000	262.8000	262.8000	-7.236%	1	187	+15.906%
2025-04-09	283.3000	283.3000	283.3000	283.3000	+15.936%	15	186	+7.519%
2025-04-07	223.3300	247.0000	223.3300	244.3600	-2.393%	3	186	+24.652%
2025-04-04	249.5800	251.1500	242.1000	250.3500	-7.449%	30	184	+21.670%
2025-04-03	278.6000	278.6000	270.5000	270.5000	-11.587%	16	184	+12.606%
2025-03-31	305.9500	305.9500	305.9500	305.9500	-5.862%	1	184	-0.441%
2025-03-28	325.0000	325.0000	325.0000	325.0000	-6.302%	4	184	-6.277%
2025-03-24	346.8600	346.8600	346.8600	346.8600	+6.575%	1	182	-12.184%
2025-03-21	325.4600	325.4600	325.4600	325.4600	-2.990%	2	183	-6.409%
2025-03-20	335.4900	335.4900	335.4900	335.4900	+6.844%	2	182	-9.207%
2025-03-19	314.0000	314.0000	314.0000	314.0000	-1.875%	1	182	-2.994%
2025-03-13	320.0000	320.0000	320.0000	320.0000	-8.571%	2	182	-4.812%
2025-03-07	350.0000	350.0000	350.0000	350.0000	-1.685%	4	182	-12.971%
2025-03-06	375.3500	375.3500	356.0000	356.0000	-7.891%	113	182	-14.438%
2025-02-25	378.0000	386.5000	378.0000	386.5000	-6.915%	2	255	-21.190%
2025-02-21	415.2100	415.2100	415.2100	415.2100	-2.304%	6	255	-26.640%
2025-02-20	425.0000	425.0000	425.0000	425.0000	-5.556%	2	255	-28.329%
2025-02-12	450.0000	450.0000	450.0000	450.0000	+1.244%	1	257	-32.311%
2025-02-06	444.4700	444.4700	444.4700	444.4700	+16.674%	5	258	-31.469%
2025-01-27	380.9500	380.9500	380.9500	380.9500	+1.839%	1	263	-20.042%
2025-01-24	370.5700	374.0700	370.5700	374.0700	+3.664%	20	264	-18.571%
2025-01-23	360.8500	360.8500	360.8500	360.8500	+1.277%	4	269	-15.588%
2025-01-22	356.6500	356.6500	356.3000	356.3000	+2.447%	2	273	-14.510%
2025-01-16	347.7900	347.7900	347.7900	347.7900	+6.034%	1	272	-12.418%
2024-12-27	328.0000	328.0000	328.0000	328.0000	-2.959%	2	272	-7.134%
2024-12-26	338.0000	338.0000	338.0000	338.0000	+0.446%	2	272	-9.882%
2024-12-18	344.9300	344.9300	336.5000	336.5000	-5.478%	4	272	-9.480%
2024-12-16	356.0000	356.0000	356.0000	356.0000	-2.865%	1	273	-14.438%
2024-12-11	366.5000	366.5000	366.5000	366.5000	+12.097%	1	273	-16.889%
2024-12-02	326.9500	326.9500	326.9500	326.9500	+5.315%	1	273	-6.836%
2024-11-29	310.4500	310.4500	310.4500	310.4500	+0.437%	2	274	-1.884%
2024-11-26	309.1500	309.2500	309.0500	309.1000	+4.057%	14	274	-1.456%
2024-11-22	297.0500	297.0500	297.0500	297.0500	+1.382%	2	271	+2.542%
2024-11-15	293.0000	293.0000	293.0000	293.0000	-2.236%	6	270	+3.959%
2024-11-06	300.0000	300.0000	299.7000	299.7000	-1.818%	2	270	+1.635%
2024-10-31	313.4500	313.4500	305.2500	305.2500	-2.116%	6	271	-0.213%
2024-10-28	311.8500	311.8500	311.8500	311.8500	+3.210%	35	274	-2.325%
2024-10-23	301.7000	302.3500	301.2500	302.1500	-5.989%	52	274	+0.811%
2024-10-04	320.1000	323.4300	320.1000	321.4000	+1.340%	20	248	-5.227%
2024-10-03	317.1500	317.1500	317.1500	317.1500	+0.631%	5	258	-3.957%
2024-10-01	315.9700	315.9700	315.1600	315.1600	+14.238%	5	262	-3.351%
2024-09-18	275.8800	275.8800	275.8800	275.8800	+0.638%	9	260	+10.410%
2024-09-17	273.7500	274.1300	273.7500	274.1300	+5.548%	2	255	+11.115%
2024-09-12	262.2500	262.2500	259.7200	259.7200	+5.065%	2	254	+17.280%
2024-09-10	247.2000	247.2000	247.2000	247.2000	-4.093%	1	254	+23.220%
2024-09-06	258.6000	258.6000	257.7500	257.7500	-5.187%	4	254	+18.177%
2024-08-20	271.8500	271.8500	271.8500	271.8500	-0.312%	1	253	+12.047%
2024-08-19	272.7000	272.7000	272.7000	272.7000	-3.418%	1	252	+11.698%
2024-08-15	282.3500	282.3500	282.3500	282.3500	+2.301%	1	251	+7.880%
2024-08-14	276.0000	276.0000	276.0000	276.0000	+0.877%	1	251	+10.362%
2024-08-13	273.6000	273.6000	273.6000	273.6000	+5.637%	1	250	+11.330%
2024-08-12	259.0000	259.0000	259.0000	259.0000	+4.309%	10	249	+17.606%
2024-08-08	247.0000	248.3000	247.0000	248.3000	+7.839%	10	239	+22.674%
2024-08-05	224.0500	230.2500	224.0500	230.2500	-1.624%	2	241	+32.291%
2024-08-02	233.9500	234.0500	233.9500	234.0500	-6.768%	4	240	+30.143%
2024-08-01	260.0000	260.0000	251.0000	251.0400	+16.790%	8	240	+21.335%
2024-07-30	214.9500	214.9500	214.9500	214.9500	-0.023%	4	237	+41.707%
2024-07-26	215.0000	215.0000	215.0000	215.0000	+2.162%	8	238	+41.674%
2024-07-25	212.0000	212.0000	210.4500	210.4500	-4.959%	2	238	+44.737%
2024-07-19	221.4300	221.4300	221.4300	221.4300	+1.639%	2	237	+37.560%
2024-07-18	217.8600	217.8600	217.8600	217.8600	+1.956%	4	237	+39.815%
2024-07-17	225.1000	225.1000	213.6800	213.6800	-10.781%	16	234	+42.550%
2024-07-16	236.5500	239.5000	236.5500	239.5000	-2.229%	2	229	+27.182%
2024-07-15	244.9600	244.9600	244.9600	244.9600	-3.574%	5	227	+24.347%
2024-07-12	251.5000	254.0600	251.5000	254.0400	-3.223%	10	227	+19.902%
2024-07-11	262.5000	262.5000	262.5000	262.5000	-6.987%	2	229	+16.038%
2024-07-09	282.2200	282.2200	282.2200	282.2200	+1.518%	2	227	+7.930%
2024-07-08	280.2500	280.2500	277.9500	278.0000	+3.204%	14	227	+9.568%
2024-07-05	269.2900	269.3700	269.2900	269.3700	+4.044%	4	217	+13.079%
2024-07-03	258.9000	258.9000	258.9000	258.9000	-2.687%	1	217	+17.652%
2024-06-27	266.0500	266.0500	266.0500	266.0500	+2.722%	1	217	+14.490%
2024-06-25	256.5200	260.0000	256.5200	259.0000	+2.550%	3	217	+17.606%
2024-06-20	252.5600	252.5600	252.5600	252.5600	-0.790%	1	216	+20.605%
2024-06-13	254.5700	254.5700	254.5700	254.5700	+20.211%	1	216	+19.653%
2024-05-31	214.2000	214.5200	211.7700	211.7700	-7.560%	6	216	+43.835%
2024-05-29	229.0900	229.0900	229.0900	229.0900	-0.913%	1	215	+32.961%
2024-05-28	231.2000	231.2000	231.2000	231.2000	+5.465%	1	216	+31.747%
2024-05-21	219.2200	219.2200	219.2200	219.2200	-4.625%	1	215	+38.947%
2024-05-16	229.8500	229.8500	229.8500	229.8500	+0.406%	1	214	+32.521%
2024-05-15	228.9200	228.9200	228.9200	228.9200	+3.117%	5	214	+33.060%
2024-05-13	222.0000	222.0000	222.0000	222.0000	-0.981%	1	214	+37.207%
2024-05-07	225.2500	225.2500	224.2000	224.2000	+2.328%	2	215	+35.861%
2024-05-06	214.8800	219.1000	214.8800	219.1000	+4.095%	3	214	+39.023%
2024-05-01	202.0000	210.4800	202.0000	210.4800	+7.762%	2	215	+44.717%
2024-04-30	196.4500	196.4500	195.3200	195.3200	+0.654%	4	215	+55.949%
2024-04-29	196.0000	198.5000	192.5000	194.0500	-5.147%	120	211	+56.970%
2024-04-26	200.0000	204.5800	194.6300	204.5800	+1.277%	82	92	+48.890%
2024-04-25	190.8000	202.0000	180.0000	202.0000	-17.886%	10	59	+50.792%
2024-04-24	255.0000	255.0000	246.0000	246.0000	+4.958%	2	50	+23.821%
2024-04-19	254.9500	254.9500	234.3800	234.3800	-8.449%	21	49	+29.960%
2024-04-16	255.1200	256.0100	255.1200	256.0100	-1.535%	2	29	+18.980%
2024-04-15	260.0000	260.0000	260.0000	260.0000	-4.077%	1	29	+17.154%
2024-04-11	274.2900	274.2900	271.0500	271.0500	-0.896%	16	29	+12.378%
2024-04-08	273.5000	273.5000	273.5000	273.5000	-1.189%	10	13	+11.371%
2024-04-05	280.7500	280.7500	276.7800	276.7900	0.000%	8	3	+10.047%