Dark

META20261218C490
META Dec 18 2026 490.00 Call (META261218C00490000)
option OPRA

Inactive

Jul 15, 2026

206.38+5.939%(+11.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	206.3800	206.3800	206.3800	206.3800	+5.939%	1	856	0.000%
2026-07-13	194.4300	196.1500	194.4300	194.8100	-2.424%	750	856	+5.939%
2026-07-10	204.2500	204.2500	199.6500	199.6500	+44.674%	22	1,086	+3.371%
2026-07-09	137.8000	138.2500	137.8000	138.0000	+1.898%	32	1,108	+49.551%
2026-07-06	135.1300	135.4300	135.1300	135.4300	+6.470%	5	1,124	+52.389%
2026-07-02	127.2000	127.2000	127.2000	127.2000	-18.341%	1	1,130	+62.248%
2026-07-01	141.4000	155.7800	141.4000	155.7700	+52.208%	17	1,130	+32.490%
2026-06-26	102.3400	102.3400	102.3400	102.3400	+0.530%	1	1,140	+101.661%
2026-06-25	99.0000	104.0500	95.9000	101.8000	-7.412%	13	1,139	+102.731%
2026-06-23	109.9500	109.9500	109.9500	109.9500	+0.604%	1	1,141	+87.704%
2026-06-22	109.2900	109.2900	109.2900	109.2900	-9.901%	5	1,140	+88.837%
2026-06-18	121.3000	121.3000	121.3000	121.3000	-9.538%	1	1,141	+70.140%
2026-06-16	134.0900	134.0900	134.0900	134.0900	-2.160%	10	1,141	+53.912%
2026-06-15	136.5000	137.0500	136.5000	137.0500	+26.220%	2	1,137	+50.587%
2026-06-11	108.5800	108.5800	108.5800	108.5800	-11.472%	20	1,138	+90.072%
2026-06-10	122.6500	122.6500	122.6500	122.6500	-16.137%	1	1,118	+68.267%
2026-06-02	147.0000	147.0000	146.2500	146.2500	-1.806%	3	1,117	+41.115%
2026-05-26	148.9400	148.9400	148.9400	148.9400	+2.576%	1	1,116	+38.566%
2026-05-19	145.2000	145.2000	145.2000	145.2000	-2.603%	1	1,116	+42.135%
2026-05-18	149.0800	149.0800	149.0800	149.0800	+3.420%	1	1,118	+38.436%
2026-05-11	144.1500	144.1500	144.1500	144.1500	-3.027%	5	1,118	+43.170%
2026-04-30	148.6500	148.6500	148.6500	148.6500	-29.882%	1	1,115	+38.836%
2026-04-21	212.0000	212.0000	212.0000	212.0000	-0.712%	1	1,117	-2.651%
2026-04-16	213.0400	214.1000	213.0300	213.5200	-0.587%	550	1,117	-3.344%
2026-04-15	214.7800	214.7800	214.7800	214.7800	+20.758%	1	1,506	-3.911%
2026-04-10	178.1100	178.1100	177.6000	177.8600	+2.809%	200	1,674	+16.035%
2026-04-09	173.0000	173.0000	173.0000	173.0000	+67.880%	1	1,674	+19.295%
2026-03-30	103.0500	103.0500	103.0500	103.0500	+4.091%	3	1,674	+100.272%
2026-03-27	102.2000	102.2000	99.0000	99.0000	-40.000%	32	1,677	+108.465%
2026-03-13	165.0000	165.0000	165.0000	165.0000	-18.919%	1	1,691	+25.079%
2026-03-02	203.5000	203.5000	203.5000	203.5000	+10.382%	1	1,690	+1.415%
2026-02-17	184.3600	184.3600	184.3600	184.3600	-18.179%	1	1,691	+11.944%
2026-02-04	225.3200	225.3200	225.3200	225.3200	-15.925%	2	1,691	-8.406%
2026-01-30	268.0000	268.0000	268.0000	268.0000	-2.225%	5	1,691	-22.993%
2026-01-29	264.0000	274.7000	255.0900	274.1000	+35.794%	11	1,691	-24.706%
2026-01-23	201.8500	201.8500	201.8500	201.8500	+23.004%	1	1,694	+2.244%
2026-01-20	164.1000	164.1000	164.1000	164.1000	-6.761%	1	1,694	+25.765%
2026-01-16	176.0000	176.0000	176.0000	176.0000	+4.228%	1	1,694	+17.261%
2026-01-15	171.2300	171.2300	168.4500	168.8600	-2.127%	500	1,694	+22.220%
2026-01-14	171.8000	172.5400	171.4000	172.5300	-12.332%	1,000	1,194	+19.620%
2026-01-12	197.7500	198.7000	196.6000	196.8000	+2.022%	28	203	+4.868%
2026-01-08	192.9000	192.9000	192.9000	192.9000	-2.571%	1	196	+6.988%
2026-01-07	197.9900	197.9900	197.9900	197.9900	-5.674%	5	197	+4.238%
2026-01-05	209.9000	209.9000	209.9000	209.9000	-0.370%	1	200	-1.677%
2025-12-22	210.6800	210.6800	210.6800	210.6800	+2.128%	1	200	-2.041%
2025-12-15	198.1100	206.2900	197.7500	206.2900	+1.546%	7	200	+0.044%
2025-12-10	203.1500	203.1500	203.1500	203.1500	-10.031%	1	202	+1.590%
2025-12-05	225.8000	225.8000	225.8000	225.8000	+2.566%	1	202	-8.601%
2025-12-04	218.8000	220.1500	218.8000	220.1500	+9.099%	2	203	-6.255%
2025-12-03	201.7900	201.7900	201.7900	201.7900	-1.446%	1	203	+2.275%
2025-12-02	199.9500	204.7500	199.9500	204.7500	+2.375%	7	203	+0.796%
2025-12-01	203.1000	203.2400	200.0000	200.0000	-0.966%	18	204	+3.190%
2025-11-28	201.9500	201.9500	201.9500	201.9500	+2.737%	1	198	+2.194%
2025-11-26	196.5700	196.5700	196.5700	196.5700	+3.148%	1	198	+4.991%
2025-11-25	189.0300	190.5700	188.9500	190.5700	+5.345%	3	198	+8.296%
2025-11-24	179.4200	180.9000	179.4200	180.9000	+11.667%	3	199	+14.085%
2025-11-21	162.0000	162.0000	162.0000	162.0000	-2.714%	1	199	+27.395%
2025-11-20	166.5200	166.5200	166.5200	166.5200	+3.654%	1	198	+23.937%
2025-11-19	160.6500	160.6500	160.6500	160.6500	-9.442%	1	199	+28.466%
2025-11-14	166.7200	179.0000	166.7200	177.4000	-0.186%	4	199	+16.336%
2025-11-13	177.7300	177.7300	177.7300	177.7300	-0.848%	1	197	+16.120%
2025-11-12	185.2900	185.2900	177.0000	179.2500	-4.756%	3	197	+15.135%
2025-11-11	188.2000	188.2000	188.2000	188.2000	-4.102%	2	196	+9.660%
2025-11-10	189.5500	197.0500	189.5500	196.2500	+6.745%	12	196	+5.162%
2025-11-07	173.5000	183.8500	173.5000	183.8500	-2.389%	8	201	+12.255%
2025-11-06	190.2000	191.6500	187.9500	188.3500	-7.258%	10	200	+9.573%
2025-11-05	203.0900	203.0900	203.0900	203.0900	-10.046%	1	195	+1.620%
2025-10-30	218.9500	226.0000	218.9500	225.7700	-16.690%	4	196	-8.588%
2025-10-17	271.0000	271.0000	271.0000	271.0000	+1.176%	1	195	-23.845%
2025-10-10	267.7000	267.8500	267.5500	267.8500	-1.526%	20	195	-22.949%
2025-10-03	272.0000	272.0000	272.0000	272.0000	-8.829%	1	194	-24.125%
2025-09-04	298.3400	298.3400	298.3400	298.3400	-2.241%	2	194	-30.824%
2025-08-26	305.1800	305.1800	305.1800	305.1800	-1.297%	1	197	-32.374%
2025-08-01	309.1900	309.1900	309.1900	309.1900	-7.119%	1	197	-33.251%
2025-07-31	332.8900	332.8900	332.8900	332.8900	+16.030%	5	197	-38.004%
2025-07-10	286.9000	286.9000	286.9000	286.9000	+0.667%	1	197	-28.066%
2025-07-03	285.0000	285.0000	285.0000	285.0000	-6.441%	1	197	-27.586%
2025-06-30	304.6200	304.6200	304.6200	304.6200	+42.346%	1	202	-32.250%
2025-05-30	223.4500	223.4500	214.0000	214.0000	-4.096%	6	201	-3.561%
2025-05-13	223.1400	223.1400	223.1400	223.1400	+22.854%	2	201	-7.511%
2025-05-07	181.6300	181.6300	181.6300	181.6300	+1.959%	1	201	+13.627%
2025-05-06	178.1400	178.1400	178.1400	178.1400	-2.362%	1	202	+15.853%
2025-05-02	182.4500	182.4500	182.4500	182.4500	+9.777%	2	203	+13.116%
2025-05-01	166.3000	166.3000	166.2000	166.2000	+19.037%	2	204	+24.176%
2025-04-30	139.6000	139.6200	139.6000	139.6200	-1.918%	4	203	+47.815%
2025-04-25	142.3500	142.3500	142.3500	142.3500	+5.452%	2	207	+44.981%
2025-04-23	134.6500	135.0000	134.6500	134.9900	+15.376%	7	206	+52.885%
2025-04-22	111.4500	117.0000	111.4500	117.0000	+9.581%	4	208	+76.393%
2025-04-21	107.0500	107.0500	105.9400	106.7700	-10.668%	5	211	+93.294%
2025-04-17	119.5200	119.5200	119.5200	119.5200	-2.829%	4	211	+72.674%
2025-04-16	123.0000	123.0000	123.0000	123.0000	-5.819%	4	211	+67.789%
2025-04-15	130.6000	130.6000	130.6000	130.6000	-9.619%	2	211	+58.025%
2025-04-14	144.5000	144.5000	144.5000	144.5000	-1.747%	1	211	+42.824%
2025-04-11	147.0700	147.0700	147.0700	147.0700	-1.593%	2	211	+40.328%
2025-04-10	149.4500	149.4500	149.4500	149.4500	+16.349%	3	211	+38.093%
2025-04-09	128.4500	128.4500	128.4500	128.4500	+14.473%	1	211	+60.670%
2025-04-07	112.3700	112.3700	112.2100	112.2100	-13.016%	2	212	+83.923%
2025-04-04	128.5000	129.0000	128.5000	129.0000	-34.921%	28	210	+59.984%
2025-03-27	198.2200	198.2200	198.2200	198.2200	-7.140%	2	209	+4.117%
2025-03-25	214.3500	214.3500	213.4600	213.4600	+13.615%	11	211	-3.317%
2025-03-21	187.8800	187.8800	187.8800	187.8800	-2.577%	4	216	+9.847%
2025-03-20	197.5000	197.5000	192.8500	192.8500	+7.467%	3	214	+7.016%
2025-03-18	179.4500	179.4500	179.4500	179.4500	-9.369%	5	215	+15.007%
2025-03-11	198.0000	198.0000	198.0000	198.0000	-0.050%	3	215	+4.232%
2025-03-10	198.1000	198.1000	198.1000	198.1000	-16.765%	1	215	+4.180%
2025-02-25	238.0000	238.0000	238.0000	238.0000	-20.622%	50	216	-13.286%
2025-02-11	299.8300	299.8300	299.8300	299.8300	+3.190%	1	216	-31.168%
2025-02-05	290.5600	290.5600	290.5600	290.5600	+14.394%	1	216	-28.972%
2025-01-28	254.0000	254.0000	254.0000	254.0000	+5.741%	1	216	-18.748%
2025-01-27	246.3700	246.3700	238.4600	240.2100	+23.191%	21	216	-14.084%
2025-01-14	201.4500	201.4500	194.5500	194.9900	-5.091%	5	226	+5.841%
2025-01-13	205.4500	205.4500	205.4500	205.4500	-0.940%	2	225	+0.453%
2025-01-07	207.4000	207.4000	207.4000	207.4000	+2.724%	2	227	-0.492%
2024-12-26	201.9000	201.9000	201.9000	201.9000	-11.903%	1	227	+2.219%
2024-12-11	229.1800	229.1800	229.1800	229.1800	+9.133%	10	228	-9.949%
2024-12-10	212.0000	215.9000	210.0000	210.0000	+0.478%	5	228	-1.724%
2024-12-09	209.0000	209.0000	209.0000	209.0000	-4.326%	2	227	-1.254%
2024-12-06	218.4500	218.4500	218.4500	218.4500	+5.915%	6	227	-5.525%
2024-12-03	206.2600	206.2600	206.2500	206.2500	+6.755%	9	230	+0.063%
2024-12-02	193.2000	193.2000	193.2000	193.2000	+10.901%	9	230	+6.822%
2024-11-27	174.2100	174.2100	174.2100	174.2100	-3.082%	2	230	+18.466%
2024-11-26	179.7500	180.1000	179.7500	179.7500	+5.891%	4	230	+14.815%
2024-11-15	169.7500	169.7500	169.7500	169.7500	-10.564%	8	231	+21.579%
2024-11-12	189.7500	189.8000	189.7500	189.8000	-2.667%	2	235	+8.736%
2024-11-07	193.1500	195.0000	193.1500	195.0000	-2.787%	2	236	+5.836%
2024-10-30	200.5900	200.5900	200.5900	200.5900	+12.300%	1	238	+2.886%
2024-10-24	178.6500	178.6500	178.6200	178.6200	+0.552%	2	238	+15.541%
2024-10-23	177.6400	177.6400	177.6400	177.6400	-2.743%	2	238	+16.179%
2024-10-21	182.6500	182.6500	182.6500	182.6500	-2.897%	2	238	+12.992%
2024-10-18	189.5800	189.5800	187.7700	188.1000	-0.228%	68	237	+9.718%
2024-10-17	188.5300	188.5300	188.5300	188.5300	-5.475%	2	241	+9.468%
2024-10-08	199.4500	199.4500	199.4500	199.4500	+6.858%	10	243	+3.475%
2024-10-02	186.6500	186.6500	186.6500	186.6500	-1.149%	10	243	+10.571%
2024-10-01	188.8200	188.8200	188.8200	188.8200	+3.124%	1	238	+9.300%
2024-09-30	183.1000	183.1000	183.1000	183.1000	-0.489%	2	239	+12.714%
2024-09-25	184.0000	184.0000	184.0000	184.0000	+8.235%	1	241	+12.163%
2024-09-24	170.0000	170.0000	170.0000	170.0000	-2.785%	1	241	+21.400%
2024-09-20	174.8700	174.8700	174.8700	174.8700	-0.444%	2	242	+18.019%
2024-09-19	175.0000	175.6500	174.9900	175.6500	+15.188%	30	242	+17.495%
2024-09-16	152.4900	152.4900	152.4900	152.4900	+15.523%	3	229	+35.340%
2024-09-11	132.0000	132.0000	132.0000	132.0000	-2.099%	1	226	+56.348%
2024-09-06	134.8300	134.8300	134.8300	134.8300	-6.950%	8	226	+53.067%
2024-09-05	144.9000	144.9000	144.9000	144.9000	-2.667%	1	226	+42.429%
2024-08-30	148.8400	148.8700	148.8400	148.8700	+1.059%	4	226	+38.631%
2024-08-29	147.3100	147.3100	147.3100	147.3100	-11.259%	1	226	+40.099%
2024-08-22	167.4500	167.4500	166.0000	166.0000	+4.271%	13	227	+24.325%
2024-08-21	159.2000	159.2000	159.2000	159.2000	+1.144%	1	238	+29.636%
2024-08-20	157.4000	157.4000	157.4000	157.4000	+0.930%	2	237	+31.118%
2024-08-19	155.9500	155.9500	155.9500	155.9500	-6.066%	3	237	+32.337%
2024-08-15	165.9500	166.0200	165.9500	166.0200	+4.593%	12	240	+24.310%
2024-08-14	158.8500	158.8500	158.7300	158.7300	+1.750%	2	234	+30.020%
2024-08-13	156.0000	156.0000	156.0000	156.0000	+3.093%	1	235	+32.295%
2024-08-09	149.4700	151.9800	149.4700	151.3200	+4.698%	12	236	+36.386%
2024-08-08	144.5300	144.5300	144.5300	144.5300	+6.272%	1	236	+42.794%
2024-08-07	146.5000	146.5000	135.5600	136.0000	-3.161%	5	237	+51.750%
2024-08-06	131.0000	142.5000	131.0000	140.4400	+10.166%	77	237	+46.952%
2024-08-05	112.9900	130.8200	112.9900	127.4800	-4.488%	20	202	+61.892%
2024-08-02	133.0300	133.4700	127.0000	133.4700	-4.254%	74	213	+54.627%
2024-08-01	152.6500	152.6500	139.4000	139.4000	+13.982%	17	186	+48.049%
2024-07-31	122.0000	123.7000	122.0000	122.3000	+4.619%	15	197	+68.749%
2024-07-30	117.0000	117.1000	116.0000	116.9000	-2.745%	20	186	+76.544%
2024-07-26	120.2000	120.2000	120.2000	120.2000	+5.439%	4	184	+71.697%
2024-07-25	114.0000	116.9900	110.7200	114.0000	-2.970%	141	184	+81.035%
2024-07-24	122.1000	122.9200	117.4900	117.4900	-13.292%	6	105	+75.658%
2024-07-23	135.5000	135.5000	135.2000	135.5000	+0.743%	3	103	+52.310%
2024-07-22	134.4000	134.5000	132.5000	134.5000	+11.084%	4	101	+53.442%
2024-07-18	120.8700	121.0800	120.8700	121.0800	+3.496%	3	99	+70.449%
2024-07-17	122.0000	122.0000	116.1800	116.9900	-13.309%	5	97	+76.408%
2024-07-16	138.0000	138.9500	132.9700	134.9500	-4.750%	10	97	+52.931%
2024-07-15	141.0000	141.6800	141.0000	141.6800	-2.812%	2	92	+45.666%
2024-07-12	139.9000	145.7800	139.9000	145.7800	-2.904%	6	91	+41.569%
2024-07-11	149.2500	150.1400	149.2500	150.1400	-11.118%	2	89	+37.458%
2024-07-10	168.9200	168.9200	168.9200	168.9200	+1.047%	1	88	+22.176%
2024-07-08	166.1600	167.1700	166.1600	167.1700	+2.433%	2	89	+23.455%
2024-07-05	160.0000	166.1000	160.0000	163.2000	+9.530%	32	89	+26.458%
2024-07-02	149.0000	149.0000	149.0000	149.0000	+2.195%	5	94	+38.510%
2024-07-01	142.0000	145.8000	142.0000	145.8000	-4.450%	10	94	+41.550%
2024-06-28	152.5900	152.5900	152.5900	152.5900	+1.727%	2	93	+35.251%
2024-06-25	149.7400	150.0000	149.7400	150.0000	+3.448%	10	93	+37.587%
2024-06-24	147.1000	147.1000	145.0000	145.0000	+3.571%	2	93	+42.331%
2024-06-21	143.1800	143.1800	140.0000	140.0000	-4.593%	26	93	+47.414%
2024-06-20	146.0000	146.7400	146.0000	146.7400	+2.615%	3	86	+40.643%
2024-06-18	143.6500	143.6500	143.0000	143.0000	-4.857%	2	83	+44.322%
2024-06-17	142.2500	150.3000	142.2500	150.3000	+2.945%	2	83	+37.312%
2024-06-13	146.0000	146.0000	146.0000	146.0000	-1.928%	6	82	+41.356%
2024-06-12	148.1800	148.8700	147.8000	148.8700	+1.169%	6	82	+38.631%
2024-06-11	147.1500	147.1500	147.1500	147.1500	+0.788%	1	82	+40.251%
2024-06-10	141.9000	146.0000	141.9000	146.0000	+3.473%	4	82	+41.356%
2024-06-07	141.1000	141.1000	141.1000	141.1000	-0.423%	2	80	+46.265%
2024-06-06	140.5000	141.7000	140.2300	141.7000	+1.906%	5	79	+45.646%
2024-06-05	135.4000	139.0500	131.6000	139.0500	+11.240%	8	78	+48.421%
2024-06-03	125.0000	125.0000	125.0000	125.0000	+4.167%	10	76	+65.104%
2024-05-30	120.0000	120.0000	120.0000	120.0000	-6.250%	3	66	+71.983%
2024-05-28	128.0000	128.0000	128.0000	128.0000	+4.065%	1	69	+61.234%
2024-05-22	123.0000	123.0000	123.0000	123.0000	-1.205%	2	70	+67.789%
2024-05-17	124.0000	124.5000	124.0000	124.5000	-1.667%	6	68	+65.767%
2024-05-16	126.6500	126.6500	126.6100	126.6100	+0.206%	2	67	+63.005%
2024-05-15	126.3500	126.3500	126.3500	126.3500	+0.278%	1	67	+63.340%
2024-05-14	124.0000	126.0000	124.0000	126.0000	+1.572%	7	66	+63.794%
2024-05-13	122.0000	124.0500	122.0000	124.0500	+2.597%	5	59	+66.368%
2024-05-06	120.9100	120.9100	120.9100	120.9100	+7.734%	2	62	+70.689%
2024-05-03	109.8000	112.2300	109.8000	112.2300	+4.888%	4	62	+83.890%
2024-05-02	103.5000	107.0000	103.2000	107.0000	+2.786%	4	60	+92.879%
2024-05-01	104.1000	104.1000	104.1000	104.1000	+2.754%	1	61	+98.252%
2024-04-29	106.0800	107.7600	101.3100	101.3100	-7.522%	4	61	+103.711%
2024-04-26	103.0000	109.5500	103.0000	109.5500	-0.182%	20	61	+88.389%
2024-04-25	97.2000	109.7500	94.3000	109.7500	-24.962%	33	59	+88.046%
2024-04-24	144.3500	147.8500	143.1500	146.2600	-1.176%	13	67	+41.105%
2024-04-23	147.5000	148.0000	145.0000	148.0000	+6.859%	13	56	+39.446%
2024-04-22	142.0000	143.0000	138.5000	138.5000	+2.214%	28	45	+49.011%
2024-04-19	144.0000	144.0000	135.5000	135.5000	-3.214%	22	31	+52.310%
2024-04-17	145.4000	145.4000	140.0000	140.0000	-14.310%	14	30	+47.414%
2024-04-10	163.3800	163.3800	163.3800	163.3800	+5.919%	2	16	+26.319%
2024-04-09	154.2500	154.2500	154.2500	154.2500	-7.374%	13	14	+33.796%
2024-04-05	166.5300	166.5300	166.5300	166.5300	0.000%	2	1	+23.930%