Dark

META20261218C410
META Dec 18 2026 410.00 Call (META261218C00410000)
option OPRA

EOD

Jul 17, 2026

235.30-12.234%(-32.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	235.3000	235.3000	235.3000	235.3000	-12.234%	15	2,615	0.000%
2026-07-10	268.1000	268.1000	268.1000	268.1000	+54.908%	1	2,600	-12.234%
2026-06-22	173.0700	173.0700	173.0700	173.0700	-7.701%	1	2,600	+35.957%
2026-06-17	187.5100	187.5100	187.5100	187.5100	-3.604%	1	2,600	+25.487%
2026-06-10	196.4300	196.4800	194.5200	194.5200	-1.767%	7	2,600	+20.964%
2026-06-09	198.0200	198.0200	198.0200	198.0200	+1.062%	1	2,594	+18.826%
2026-06-08	194.4500	195.9400	194.4500	195.9400	-17.624%	3	2,594	+20.088%
2026-06-04	237.8600	237.8600	237.8600	237.8600	-2.974%	1	2,592	-1.076%
2026-05-28	245.1500	245.1500	245.1500	245.1500	+13.627%	1	2,593	-4.018%
2026-05-22	215.4500	215.8000	215.4500	215.7500	-23.631%	50	2,593	+9.061%
2026-04-24	277.0700	282.5100	277.0700	282.5100	-0.120%	2	2,543	-16.711%
2026-04-22	282.8500	282.8500	282.8500	282.8500	+22.871%	1	2,543	-16.811%
2026-04-08	217.0000	230.2000	217.0000	230.2000	+17.150%	4	2,544	+2.215%
2026-04-06	196.5000	196.5000	196.5000	196.5000	+2.880%	250	2,544	+19.746%
2026-04-02	189.5000	194.4000	189.5000	191.0000	+7.788%	4	2,294	+23.194%
2026-03-31	177.2000	177.2000	177.2000	177.2000	+11.097%	5	2,294	+32.788%
2026-03-30	159.5000	159.5000	159.5000	159.5000	-12.483%	2	2,294	+47.524%
2026-03-26	182.2500	182.2500	182.2500	182.2500	-31.335%	1	2,296	+29.108%
2026-03-10	265.4200	265.4200	265.4200	265.4200	-1.805%	1	2,296	-11.348%
2026-02-06	270.3000	270.3000	270.3000	270.3000	-15.689%	4	2,296	-12.949%
2026-02-02	320.6000	320.6000	320.6000	320.6000	-1.656%	1	2,292	-26.606%
2026-01-30	331.6800	331.6800	326.0000	326.0000	-5.246%	4	2,292	-27.822%
2026-01-29	345.0000	345.0000	325.0000	344.0500	+20.800%	18	2,294	-31.609%
2026-01-28	284.8100	284.8100	284.8100	284.8100	-0.067%	1	2,298	-17.384%
2026-01-26	285.0000	285.0000	285.0000	285.0000	+16.066%	3	2,298	-17.439%
2026-01-22	245.5500	245.5500	245.5500	245.5500	+8.210%	1	2,298	-4.174%
2026-01-21	227.1500	227.1500	226.9200	226.9200	+1.576%	2	2,297	+3.693%
2026-01-20	220.0000	223.4000	220.0000	223.4000	-7.590%	6	2,298	+5.327%
2026-01-16	241.7500	241.7500	241.7500	241.7500	-1.226%	1	2,296	-2.668%
2026-01-13	242.0000	244.7500	242.0000	244.7500	-10.384%	6	2,296	-3.861%
2026-01-02	273.1300	273.1300	273.1100	273.1100	-1.404%	25	2,294	-13.844%
2025-12-22	277.0000	277.0000	277.0000	277.0000	-1.071%	3	2,307	-15.054%
2025-12-18	280.0000	280.0000	280.0000	280.0000	+3.704%	1	2,307	-15.964%
2025-12-10	270.0000	270.0000	270.0000	270.0000	-7.411%	1	2,307	-12.852%
2025-12-05	284.8500	291.6100	284.8500	291.6100	+3.591%	2	2,307	-19.310%
2025-12-04	283.4000	285.0000	281.5000	281.5000	+5.688%	4	2,307	-16.412%
2025-12-03	265.2000	267.4000	265.2000	266.3500	+11.912%	3	2,306	-11.658%
2025-11-14	227.0000	238.0000	227.0000	238.0000	+2.675%	2	2,305	-1.134%
2025-11-13	231.8000	231.8000	231.8000	231.8000	-3.203%	5	2,305	+1.510%
2025-11-12	239.4700	239.4700	239.4700	239.4700	-6.937%	1	2,300	-1.741%
2025-11-10	257.3200	257.3200	257.3200	257.3200	+9.755%	1	2,299	-8.557%
2025-11-07	234.1800	234.4500	234.1800	234.4500	-5.680%	5	2,298	+0.363%
2025-11-06	247.8300	248.5700	247.8300	248.5700	-6.324%	4	2,293	-5.339%
2025-11-05	251.1500	265.3500	251.1500	265.3500	+1.013%	2	2,293	-11.325%
2025-11-03	262.6900	262.6900	262.6900	262.6900	-4.476%	1	2,292	-10.427%
2025-10-31	282.0000	282.0000	275.0000	275.0000	-4.354%	2	2,292	-14.436%
2025-10-30	282.0700	298.0000	282.0000	287.5200	-23.144%	28	2,291	-18.162%
2025-10-28	374.1000	374.1000	374.1000	374.1000	+1.539%	4	2,274	-37.102%
2025-10-27	368.4300	368.4300	368.4300	368.4300	+4.745%	15	2,274	-36.134%
2025-10-24	350.8300	351.7400	350.8300	351.7400	+0.091%	15	2,274	-33.104%
2025-10-10	351.4200	351.4200	351.4200	351.4200	-6.208%	1	2,266	-33.043%
2025-09-08	374.6800	374.6800	374.6800	374.6800	-1.140%	1	2,266	-37.200%
2025-08-01	379.0000	379.0000	379.0000	379.0000	-3.439%	2	2,267	-37.916%
2025-07-31	392.5000	392.5000	392.5000	392.5000	+14.860%	3	2,267	-40.051%
2025-07-25	341.7200	341.7200	341.7200	341.7200	+3.161%	4	2,265	-31.142%
2025-07-23	331.1800	331.2900	331.1800	331.2500	+0.960%	3	2,265	-28.966%
2025-07-17	328.1000	328.1000	328.1000	328.1000	-5.959%	1	2,262	-28.284%
2025-07-10	348.8900	348.8900	348.8900	348.8900	-4.654%	1	2,263	-32.558%
2025-06-30	365.9200	365.9200	365.9200	365.9200	+89.940%	4	2,269	-35.696%
2025-04-28	192.9500	192.9500	192.4500	192.6500	+4.673%	4	2,269	+22.139%
2025-04-23	184.0500	184.0500	184.0500	184.0500	+24.148%	1	2,267	+27.846%
2025-04-21	148.2500	148.2500	148.2500	148.2500	-11.254%	1	2,267	+58.718%
2025-04-16	167.0500	167.0500	167.0500	167.0500	-10.907%	1	2,268	+40.856%
2025-04-14	197.9600	197.9600	186.7000	187.5000	-4.410%	11	2,268	+25.493%
2025-04-11	196.2500	196.9300	196.1500	196.1500	-14.007%	40	2,268	+19.959%
2025-03-19	228.1000	228.1000	228.1000	228.1000	-26.312%	1	2,259	+3.157%
2025-02-27	309.5500	309.5500	309.5500	309.5500	+6.047%	1	2,260	-23.986%
2025-02-25	291.9000	291.9000	291.9000	291.9000	-20.170%	10	2,260	-19.390%
2025-02-14	365.6500	365.6500	365.6500	365.6500	+10.136%	2	2,260	-35.649%
2025-02-03	332.0000	332.0000	332.0000	332.0000	+28.463%	1	2,260	-29.127%
2025-01-16	258.4400	258.4400	258.4400	258.4400	+8.134%	1	2,260	-8.954%
2024-12-31	238.8000	239.0600	238.8000	239.0000	-0.375%	10	2,255	-1.548%
2024-12-30	239.9000	239.9000	239.9000	239.9000	-2.646%	1	2,255	-1.917%
2024-12-27	246.4200	246.4200	246.4200	246.4200	-11.519%	4	2,255	-4.513%
2024-12-16	278.5000	278.5000	278.5000	278.5000	+4.249%	3	2,255	-15.512%
2024-12-13	267.0000	268.6500	267.0000	267.1500	+16.812%	10	2,258	-11.922%
2024-11-26	228.5500	228.7600	228.5000	228.7000	+6.600%	12	2,259	+2.886%
2024-11-22	214.5400	214.5400	214.5400	214.5400	-0.469%	2	2,259	+9.677%
2024-11-20	215.5900	215.5900	215.5500	215.5500	+0.738%	5	2,259	+9.163%
2024-11-19	213.9700	213.9700	213.9700	213.9700	-0.126%	2	2,254	+9.969%
2024-11-15	224.0300	224.0300	214.2400	214.2400	-8.970%	6	2,254	+9.830%
2024-11-13	234.9700	237.9500	234.9700	235.3500	-2.425%	64	2,253	-0.021%
2024-11-08	239.8500	241.2800	239.6000	241.2000	+8.522%	76	2,255	-2.446%
2024-11-06	222.0000	222.4900	221.6500	222.2600	-2.282%	20	2,257	+5.867%
2024-11-01	227.4500	227.4500	227.4500	227.4500	+0.566%	4	2,257	+3.451%
2024-10-31	226.1700	226.1700	226.1700	226.1700	-9.296%	1	2,256	+4.037%
2024-10-30	249.2500	249.6600	249.1000	249.3500	+1.506%	22	2,257	-5.635%
2024-10-29	245.6500	245.7500	245.4700	245.6500	+4.621%	6	2,253	-4.213%
2024-10-25	235.1000	235.2000	234.7000	234.8000	+4.611%	20	2,253	+0.213%
2024-10-23	225.1500	225.4300	224.3600	224.4500	-2.477%	34	2,249	+4.834%
2024-10-21	230.3000	230.3000	230.1500	230.1500	-7.138%	10	2,246	+2.238%
2024-10-11	244.3000	247.8600	244.3000	247.8400	+1.678%	10	2,249	-5.060%
2024-10-10	244.8200	244.8200	243.7500	243.7500	-1.356%	5	2,254	-3.467%
2024-10-04	247.1000	247.1000	247.1000	247.1000	+3.216%	6	2,259	-4.775%
2024-10-03	238.7100	239.4000	237.7400	239.4000	+2.505%	13	2,256	-1.713%
2024-10-02	232.7000	233.7000	231.8500	233.5500	+4.966%	14	2,269	+0.749%
2024-09-19	222.4000	222.5000	222.4000	222.5000	+16.859%	2	2,265	+5.753%
2024-09-05	190.4500	190.4500	190.4000	190.4000	+1.476%	2	2,264	+23.582%
2024-09-04	187.6300	187.6300	187.6300	187.6300	-5.936%	1	2,265	+25.406%
2024-08-19	199.5800	199.5800	199.4700	199.4700	-0.860%	2	2,266	+17.963%
2024-08-16	202.8500	202.8500	201.2000	201.2000	+0.751%	10	2,266	+16.948%
2024-08-14	199.7000	199.7000	199.7000	199.7000	+4.092%	1	2,267	+17.827%
2024-08-12	191.7500	191.8500	191.7500	191.8500	+4.779%	2	2,267	+22.648%
2024-08-08	183.1000	183.1000	183.1000	183.1000	+5.412%	1	2,267	+28.509%
2024-08-02	173.7000	173.7000	173.7000	173.7000	+10.055%	2	2,267	+35.463%
2024-07-31	157.8300	157.8300	157.8300	157.8300	+5.614%	1	2,267	+49.084%
2024-07-30	154.9300	156.8100	147.8100	149.4400	-3.400%	17	2,266	+57.454%
2024-07-26	154.7000	154.7000	154.7000	154.7000	+3.285%	1	2,251	+52.101%
2024-07-25	151.1000	151.1000	149.6800	149.7800	-1.233%	4	2,251	+57.097%
2024-07-24	157.7600	157.8000	151.6500	151.6500	-10.847%	26	2,252	+55.160%
2024-07-22	170.1000	170.1000	170.1000	170.1000	+12.389%	1	2,246	+38.330%
2024-07-17	164.8800	164.8800	151.3500	151.3500	-15.758%	2	2,246	+55.467%
2024-07-15	179.7400	179.7400	179.6600	179.6600	-2.886%	2	2,246	+30.970%
2024-07-12	180.3800	185.0000	180.3800	185.0000	-13.652%	16	2,244	+27.189%
2024-07-05	214.2500	214.2500	214.2500	214.2500	+15.623%	1	2,240	+9.825%
2024-07-01	185.3000	185.3000	185.3000	185.3000	-6.225%	1	2,240	+26.983%
2024-06-27	197.6000	197.6000	197.6000	197.6000	+2.649%	2	2,240	+19.079%
2024-06-26	192.5000	192.5000	192.5000	192.5000	+5.595%	1	2,240	+22.234%
2024-06-24	182.3000	182.3000	182.3000	182.3000	-0.762%	1	2,239	+29.073%
2024-06-18	183.7000	183.7000	183.7000	183.7000	-1.765%	10	2,249	+28.089%
2024-06-17	187.0000	187.0000	187.0000	187.0000	+0.214%	1	2,249	+25.829%
2024-06-13	186.6000	186.6000	186.6000	186.6000	+8.488%	1	2,249	+26.099%
2024-06-05	172.0000	172.0000	172.0000	172.0000	+8.054%	4	2,249	+36.802%
2024-05-30	159.1800	159.1800	159.1800	159.1800	-4.276%	1	2,246	+47.820%
2024-05-28	164.5800	166.2900	164.5800	166.2900	+7.631%	2	2,246	+41.500%
2024-05-23	154.5000	154.5000	154.5000	154.5000	-3.918%	1	2,245	+52.298%
2024-05-22	158.6900	160.8000	158.6900	160.8000	+1.451%	2	2,245	+46.331%
2024-05-21	158.5000	158.5000	158.5000	158.5000	-4.316%	1	2,244	+48.454%
2024-05-08	165.6500	165.6500	165.6500	165.6500	+2.589%	1	2,243	+42.046%
2024-05-07	161.9500	161.9500	161.4700	161.4700	+7.776%	7	2,243	+45.724%
2024-05-06	150.9800	151.0700	149.8200	149.8200	+1.134%	50	2,238	+57.055%
2024-05-03	148.1400	148.1400	148.1400	148.1400	+4.046%	2	2,188	+58.836%
2024-05-01	142.3800	142.3800	142.3800	142.3800	+4.822%	1	2,188	+65.262%
2024-04-30	135.8300	135.8300	135.8300	135.8300	-5.778%	10	2,189	+73.231%
2024-04-26	139.8800	144.1600	137.9900	144.1600	+0.797%	24	2,179	+63.221%
2024-04-25	126.5000	143.0200	126.0000	143.0200	-22.909%	9	2,168	+64.522%
2024-04-23	183.8000	185.5200	183.8000	185.5200	-1.555%	2	2,166	+26.833%
2024-04-18	188.4500	188.4500	188.4500	188.4500	+1.046%	1	2,165	+24.861%
2024-04-17	186.5000	186.5000	186.5000	186.5000	-5.089%	1	2,165	+26.166%
2024-04-12	198.9400	198.9400	196.5000	196.5000	-4.226%	4	2,165	+19.746%
2024-04-10	202.7500	205.1700	202.7500	205.1700	+1.119%	5,001	2,164	+14.685%
2024-04-09	202.9000	202.9000	202.9000	202.9000	-1.543%	1	5,010	+15.968%
2024-04-08	209.0000	209.0000	206.0000	206.0800	0.000%	18	5,011	+14.179%