Dark

META20261218C5
META Dec 18 2026 5.00 Call (META261218C00005000)
option OPRA

EOD

Jul 23, 2026

604.18-8.832%(-58.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	604.1800	604.1800	604.1800	604.1800	-8.832%	1	3,515	0.000%
2026-07-16	662.7100	662.7100	662.7100	662.7100	+0.745%	12	3,514	-8.832%
2026-07-13	657.7400	657.8100	657.7400	657.8100	+12.795%	11	3,502	-8.153%
2026-07-09	583.1900	583.1900	583.1900	583.1900	+0.689%	1	3,491	+3.599%
2026-07-02	580.2500	580.2500	579.2000	579.2000	+4.111%	3	3,491	+4.313%
2026-06-30	556.3300	556.3300	556.3300	556.3300	-0.018%	3	3,491	+8.601%
2026-06-29	556.4300	556.4300	556.4300	556.4300	+3.310%	4	3,488	+8.581%
2026-06-26	538.6000	538.6000	538.6000	538.6000	-1.969%	7	3,484	+12.176%
2026-06-25	549.5400	549.5400	546.0500	549.4200	-1.318%	26	3,477	+9.967%
2026-06-24	556.7400	556.7600	556.7400	556.7600	-0.664%	2	3,451	+8.517%
2026-06-22	566.8200	567.3000	560.4800	560.4800	-0.972%	145	3,449	+7.797%
2026-06-18	564.3800	565.9800	564.3800	565.9800	-2.764%	2	3,303	+6.749%
2026-06-17	582.0700	582.0700	582.0700	582.0700	-1.765%	1	3,303	+3.799%
2026-06-16	599.1800	599.1800	592.5300	592.5300	+0.408%	14	3,303	+1.966%
2026-06-15	583.3800	595.5600	583.3800	590.1200	+5.136%	320	3,289	+2.383%
2026-06-12	566.7500	566.7500	559.8700	561.2900	+1.473%	3,933	2,969	+7.641%
2026-06-11	558.0000	558.0000	553.0900	553.1400	-2.852%	18	3,706	+9.227%
2026-06-10	584.6800	584.6800	569.3100	569.3800	-3.183%	14	3,688	+6.112%
2026-06-09	587.9400	588.1000	587.9300	588.1000	+0.965%	11	3,682	+2.734%
2026-06-08	582.5300	582.5300	582.4800	582.4800	-3.992%	10	3,671	+3.725%
2026-06-05	607.8000	607.8200	604.3000	606.7000	+0.602%	19	3,661	-0.415%
2026-06-02	602.1200	603.2900	602.1200	603.0700	-0.454%	4	3,650	+0.184%
2026-06-01	605.7600	605.8700	605.7600	605.8200	-2.487%	12	3,646	-0.271%
2026-05-29	619.8400	621.2700	619.7800	621.2700	+2.771%	5	3,634	-2.751%
2026-05-26	604.5000	604.5300	604.5000	604.5200	-0.152%	5	3,629	-0.056%
2026-05-22	605.8200	605.8200	603.4500	605.4400	+0.353%	13	3,624	-0.208%
2026-05-21	603.0500	603.5900	603.0100	603.3100	+0.704%	8	3,617	+0.144%
2026-05-20	596.0000	599.0900	596.0000	599.0900	+0.251%	13	3,617	+0.850%
2026-05-19	604.9800	604.9800	597.5900	597.5900	-2.877%	12	3,584	+1.103%
2026-05-07	615.2900	615.2900	615.2900	615.2900	+0.303%	2	3,584	-1.806%
2026-05-06	613.4300	613.4300	613.4300	613.4300	+2.329%	1	3,582	-1.508%
2026-05-05	600.0700	600.0700	599.2300	599.4700	-0.944%	4	3,581	+0.786%
2026-05-01	605.1800	605.1800	605.1800	605.1800	-9.271%	5	3,572	-0.165%
2026-04-29	669.1500	670.9500	663.9800	667.0200	-0.060%	26	3,572	-9.421%
2026-04-27	667.4200	667.4200	667.4200	667.4200	-0.462%	10	3,546	-9.475%
2026-04-24	670.5200	670.5200	670.5200	670.5200	+1.449%	20	3,536	-9.894%
2026-04-23	660.9400	660.9400	660.9400	660.9400	-1.862%	1	3,516	-8.588%
2026-04-22	673.4800	673.4800	673.4800	673.4800	+1.175%	1	3,515	-10.290%
2026-04-20	665.6600	665.6600	665.6600	665.6600	+2.175%	50	3,514	-9.236%
2026-04-14	651.4900	651.4900	651.4900	651.4900	+4.896%	50	3,464	-7.262%
2026-04-13	621.0800	621.0800	621.0800	621.0800	+0.308%	22	3,392	-2.721%
2026-04-09	619.1700	619.1700	619.1700	619.1700	+1.946%	10	3,392	-2.421%
2026-04-08	600.3400	615.1100	593.7700	607.3500	+7.948%	110	3,382	-0.522%
2026-04-07	562.6300	562.6300	562.6300	562.6300	-1.722%	10	3,400	+7.385%
2026-04-06	572.4900	572.4900	572.4900	572.4900	+1.451%	20	3,390	+5.535%
2026-03-31	564.3000	564.3000	564.3000	564.3000	+6.424%	5	3,370	+7.067%
2026-03-30	530.2400	530.2400	530.2400	530.2400	+2.736%	20	3,365	+13.945%
2026-03-27	516.1200	516.1200	516.1200	516.1200	-10.621%	20	3,345	+17.062%
2026-03-26	577.4500	577.4500	577.4500	577.4500	-3.028%	1	3,325	+4.629%
2026-03-25	595.4000	595.6100	595.4000	595.4800	-0.316%	20	3,324	+1.461%
2026-03-23	597.3700	597.3700	597.3700	597.3700	+1.270%	5	3,304	+1.140%
2026-03-20	589.0100	591.2500	589.0100	589.8800	-4.183%	81	3,299	+2.424%
2026-03-18	615.4400	615.6300	615.4400	615.6300	-0.343%	354	3,243	-1.860%
2026-03-17	627.3500	627.5100	617.6200	617.7500	-0.324%	325	2,889	-2.197%
2026-03-16	626.6700	627.0700	619.0100	619.7600	+1.907%	1,161	2,564	-2.514%
2026-03-13	615.1700	615.3100	606.7900	608.1600	-4.227%	301	1,432	-0.654%
2026-03-12	635.4500	635.4500	635.0000	635.0000	-1.812%	2	3,727	-4.854%
2026-03-11	646.7200	646.7200	646.7200	646.7200	-0.886%	20	3,727	-6.578%
2026-03-10	652.5000	652.5000	652.5000	652.5000	-1.953%	1	3,707	-7.405%
2026-03-04	665.5000	665.5000	665.5000	665.5000	+2.718%	30	3,706	-9.214%
2026-03-02	647.8900	647.8900	647.8900	647.8900	+1.987%	10	3,676	-6.747%
2026-02-27	635.0500	635.2700	635.0500	635.2700	-2.567%	11	3,666	-4.894%
2026-02-26	645.8400	652.0100	645.2600	652.0100	+3.939%	43	3,655	-7.336%
2026-02-24	628.4100	628.4100	627.0500	627.3000	-2.661%	13	3,633	-3.686%
2026-02-23	646.9600	647.9700	644.4500	644.4500	-1.352%	10	3,621	-6.249%
2026-02-20	645.6400	653.2800	645.6400	653.2800	+2.102%	27	3,612	-7.516%
2026-02-19	636.0000	640.6500	636.0000	639.8300	+2.291%	15	3,585	-5.572%
2026-02-18	628.1800	628.1800	625.4200	625.5000	-0.955%	98	3,570	-3.408%
2026-02-17	632.7100	633.3200	630.3500	631.5300	-0.964%	122	3,472	-4.331%
2026-02-13	637.7800	637.7800	637.4600	637.6800	-1.123%	45	3,349	-5.253%
2026-02-12	669.4800	669.4800	644.8200	644.9200	-3.604%	18	3,349	-6.317%
2026-02-10	669.1500	669.1500	669.0300	669.0300	+2.329%	3	3,331	-9.693%
2026-02-06	653.8000	653.8000	653.8000	653.8000	-1.979%	1	3,331	-7.589%
2026-01-27	672.6000	672.6000	664.8000	667.0000	+5.667%	3	3,447	-9.418%
2026-01-22	634.7000	634.7000	631.2300	631.2300	+4.526%	2	3,444	-4.285%
2026-01-21	603.9000	603.9000	603.9000	603.9000	-0.527%	1	3,444	+0.046%
2026-01-20	607.1000	607.1000	607.1000	607.1000	-1.843%	1	3,443	-0.481%
2026-01-16	618.5000	618.5000	618.5000	618.5000	+0.081%	1	3,441	-2.315%
2026-01-15	618.0000	618.0000	618.0000	618.0000	+0.422%	1	3,441	-2.236%
2026-01-14	616.0000	616.0000	615.4000	615.4000	-1.426%	2	3,441	-1.823%
2026-01-13	621.0000	624.3000	621.0000	624.3000	-2.815%	6	3,440	-3.223%
2026-01-12	644.0000	644.0000	642.3800	642.3800	-0.734%	110	3,436	-5.947%
2026-01-09	646.5100	648.2000	646.5100	647.1300	+1.468%	68	3,358	-6.637%
2026-01-08	636.9000	638.1500	636.8000	637.7700	-1.341%	64	3,310	-5.267%
2026-01-07	644.3000	647.7000	644.1000	646.4400	-1.295%	64	3,278	-6.537%
2026-01-06	651.5000	659.3000	651.5000	654.9200	-0.451%	107	3,246	-7.748%
2026-01-05	656.8000	658.1500	655.9400	657.8900	-0.802%	48	3,135	-8.164%
2025-12-24	662.9500	663.5500	662.0500	663.2100	+0.415%	32	3,135	-8.901%
2025-12-23	660.0500	660.9500	659.4800	660.4700	+0.735%	56	3,135	-8.523%
2025-12-22	654.8400	656.2000	654.1800	655.6500	-0.612%	64	3,107	-7.850%
2025-12-19	662.9000	662.9000	659.6900	659.6900	-0.233%	64	3,075	-8.415%
2025-12-18	662.1500	662.1500	661.2300	661.2300	+1.682%	8	3,043	-8.628%
2025-12-17	652.5400	655.1000	650.2900	650.2900	+0.617%	68	3,039	-7.091%
2025-12-15	646.6000	647.4100	645.0600	646.3000	+1.269%	26	3,006	-6.517%
2025-12-12	637.7000	638.9000	634.9800	638.2000	-1.380%	72	2,993	-5.331%
2025-12-11	643.6800	647.6600	643.6800	647.1300	-0.701%	72	3,846	-6.637%
2025-12-09	651.8400	651.8400	650.4700	651.7000	-1.480%	28	3,849	-7.292%
2025-12-08	664.8300	664.8300	661.4900	661.4900	+0.683%	51	3,834	-8.664%
2025-12-04	657.0000	657.0000	657.0000	657.0000	+2.640%	2	3,834	-8.040%
2025-12-03	640.7000	640.7000	640.1000	640.1000	+0.463%	2	3,834	-5.612%
2025-12-01	640.2300	640.2300	637.1500	637.1500	-0.290%	20	3,832	-5.175%
2025-11-28	640.1600	640.1600	639.0000	639.0000	+1.245%	8	3,818	-5.449%
2025-11-26	631.1400	631.1400	631.1400	631.1400	+6.763%	2	3,816	-4.272%
2025-11-21	591.1600	591.1600	591.1600	591.1600	+1.679%	1	3,816	+2.202%
2025-11-19	582.5100	582.5100	581.4000	581.4000	+0.394%	8	3,816	+3.918%
2025-11-18	586.6100	586.6100	579.1200	579.1200	-4.127%	53	3,812	+4.327%
2025-11-17	603.4000	604.3000	603.4000	604.0500	+0.341%	4	3,791	+0.022%
2025-11-13	604.6100	604.6100	602.0000	602.0000	-1.368%	3	3,791	+0.362%
2025-11-07	608.0000	610.4500	608.0000	610.3500	-1.704%	7	3,790	-1.011%
2025-11-06	626.8700	626.8700	620.9300	620.9300	-2.062%	22	3,786	-2.698%
2025-11-05	626.1000	637.0000	625.8800	634.0000	+1.278%	42	3,766	-4.703%
2025-11-04	627.2400	632.9000	626.0000	626.0000	-2.565%	78	3,730	-3.486%
2025-11-03	649.1100	649.1300	642.4000	642.4800	-2.759%	62	3,674	-5.961%
2025-10-31	662.1300	662.5800	660.7100	660.7100	+0.362%	13	3,674	-8.556%
2025-10-30	663.2600	663.2600	658.3300	658.3300	-11.533%	18	3,661	-8.225%
2025-10-29	744.3500	744.3500	743.8600	744.1500	+1.135%	20	3,643	-18.809%
2025-10-23	735.8000	735.8000	735.8000	735.8000	+0.947%	1	3,628	-17.888%
2025-10-21	724.4500	728.9000	724.4500	728.9000	+2.587%	3	3,627	-17.111%
2025-10-17	710.5200	710.5200	710.5200	710.5200	-0.257%	1	3,627	-14.967%
2025-10-15	713.0500	713.6200	712.3500	712.3500	+2.292%	12	3,627	-15.185%
2025-10-14	697.9500	697.9500	696.3900	696.3900	-1.938%	24	3,616	-13.241%
2025-10-13	712.7500	715.3000	707.9300	710.1500	-2.012%	61	3,604	-14.922%
2025-10-09	714.8500	725.1200	713.3500	724.7300	+1.418%	420	3,584	-16.634%
2025-10-08	710.9300	714.6000	709.8200	714.6000	+1.129%	24	3,319	-15.452%
2025-10-07	708.2600	708.2600	704.3900	706.6200	-0.144%	64	3,265	-14.497%
2025-10-06	699.2700	707.8500	699.2700	707.6400	-0.252%	44	3,265	-14.620%
2025-10-03	709.4300	709.4300	709.4300	709.4300	-1.637%	1	3,239	-14.836%
2025-10-02	720.4000	721.6100	718.4400	721.2400	+1.248%	12	3,239	-16.230%
2025-10-01	714.3500	714.3500	710.6000	712.3500	-1.921%	70	3,233	-15.185%
2025-09-30	735.4000	735.4000	726.3000	726.3000	-1.484%	8	3,194	-16.814%
2025-09-29	736.5000	737.2400	736.3500	737.2400	-0.720%	7	3,193	-18.048%
2025-09-26	743.8500	745.4500	742.5500	742.5900	-0.249%	14	3,188	-18.639%
2025-09-25	744.5500	744.5500	744.4400	744.4400	-0.743%	4	3,181	-18.841%
2025-09-24	750.2000	750.2000	750.0100	750.0100	-1.278%	16	3,179	-19.444%
2025-09-23	755.6000	759.7300	755.6000	759.7200	-0.117%	10	3,171	-20.473%
2025-09-22	776.3500	776.3500	760.6100	760.6100	-1.422%	57	3,162	-20.566%
2025-09-17	772.1000	772.1000	771.5800	771.5800	+1.421%	2	3,132	-21.696%
2025-09-16	760.7700	760.7700	760.7700	760.7700	-0.063%	50	3,131	-20.583%
2025-09-15	760.9500	767.6800	759.7500	761.2500	+1.477%	26	3,081	-20.633%
2025-09-12	746.4000	751.1500	746.2100	750.1700	+0.399%	40	3,068	-19.461%
2025-09-11	747.3500	747.3500	747.1900	747.1900	-0.011%	2	3,063	-19.140%
2025-09-10	749.9500	749.9500	747.2700	747.2700	-0.208%	12	3,062	-19.148%
2025-09-08	756.4300	756.4300	748.4500	748.8300	+0.889%	79	3,056	-19.317%
2025-09-04	743.3300	743.3300	742.2300	742.2300	+1.328%	6	3,132	-18.599%
2025-09-03	732.3000	732.5000	732.3000	732.5000	+0.872%	2	3,130	-17.518%
2025-09-02	726.0500	726.1700	725.9900	726.1700	-2.900%	10	3,129	-16.799%
2025-08-28	743.3000	747.8600	743.3000	747.8600	+0.362%	4	3,124	-19.212%
2025-08-27	747.8000	747.8000	745.1600	745.1600	-0.495%	4	3,122	-18.919%
2025-08-22	748.7000	748.8700	748.7000	748.8700	-0.077%	10	3,120	-19.321%
2025-08-19	749.5000	749.5000	749.4500	749.4500	-1.511%	2	3,115	-19.384%
2025-08-18	760.5000	760.9500	760.5000	760.9500	-2.907%	2	3,114	-20.602%
2025-08-15	778.8500	789.3500	778.7000	783.7300	+0.447%	18	3,113	-22.910%
2025-08-14	780.1500	780.2400	780.1500	780.2400	+0.543%	2	3,104	-22.565%
2025-08-13	783.8000	784.9000	776.0300	776.0300	+1.096%	14	3,120	-22.145%
2025-08-11	765.6700	768.2000	765.6700	767.6200	+0.662%	19	3,117	-21.292%
2025-08-08	758.4500	763.9300	758.4500	762.5700	+0.900%	25	3,105	-20.771%
2025-08-07	767.9000	767.9000	755.6900	755.7700	-1.332%	42	3,086	-20.058%
2025-08-06	762.1000	766.4000	756.0800	765.9700	+0.901%	40	3,065	-21.122%
2025-08-05	771.2000	775.6600	759.1300	759.1300	-0.832%	98	3,045	-20.412%
2025-08-04	765.6500	765.6500	765.5000	765.5000	+11.155%	4	2,996	-21.074%
2025-07-30	696.4500	697.0000	688.6800	688.6800	-1.262%	42	2,994	-12.270%
2025-07-29	713.2500	713.2500	697.4800	697.4800	-1.758%	30	2,973	-13.377%
2025-07-28	710.1500	710.1500	709.9600	709.9600	+0.028%	6	2,958	-14.899%
2025-07-25	713.3500	713.3500	709.7600	709.7600	-0.549%	18	2,955	-14.875%
2025-07-24	712.2500	715.1500	712.0400	713.6800	+0.477%	38	2,946	-15.343%
2025-07-21	708.6600	710.2900	708.6600	710.2900	-0.218%	2	2,927	-14.939%
2025-07-15	717.1500	717.1500	711.8400	711.8400	-0.506%	16	2,926	-15.124%
2025-07-14	713.0700	721.4000	713.0700	715.4600	+0.373%	501	2,918	-15.554%
2025-07-11	720.4500	720.4500	711.9000	712.8000	-1.196%	18	2,425	-15.238%
2025-07-10	722.9500	722.9500	713.9500	721.4300	-1.150%	96	2,415	-16.252%
2025-07-09	729.7800	731.8400	727.7100	729.8200	+1.927%	56	2,367	-17.215%
2025-07-08	717.7500	717.9000	715.1100	716.0200	-0.538%	18	2,339	-15.620%
2025-07-07	721.3500	721.3500	719.8900	719.8900	-0.260%	20	2,330	-16.073%
2025-07-03	721.4000	721.7700	721.1700	721.7700	+1.850%	13	2,316	-16.292%
2025-07-02	711.9500	714.3000	708.6600	708.6600	-0.702%	66	2,316	-14.743%
2025-07-01	727.9100	729.3500	710.9300	713.6700	-2.224%	100	2,283	-15.342%
2025-06-30	734.4500	737.0000	729.9000	729.9000	+0.214%	26	2,235	-17.224%
2025-06-27	725.2000	729.4500	724.8100	728.3400	+0.914%	129	2,222	-17.047%
2025-06-26	710.3500	722.9400	710.0000	721.7400	+2.251%	295	2,148	-16.288%
2025-06-25	708.4500	708.4500	705.8500	705.8500	-0.050%	4	1,914	-14.404%
2025-06-24	700.8500	706.3000	700.3000	706.2000	+2.669%	6	1,912	-14.446%
2025-06-23	688.0000	688.0000	687.8400	687.8400	+1.000%	2	1,909	-12.163%
2025-06-20	691.1000	691.1000	681.0300	681.0300	-1.720%	28	1,908	-11.284%
2025-06-18	695.5000	695.5000	692.4900	692.9500	-0.951%	14	1,894	-12.810%
2025-06-17	699.8500	699.8500	686.9400	699.6000	+0.826%	20	1,894	-13.639%
2025-06-16	697.1000	700.5400	693.4600	693.8700	+2.427%	38	1,884	-12.926%
2025-06-13	683.9900	687.0500	677.1500	677.4300	-1.479%	12	1,867	-10.813%
2025-06-12	688.1000	688.1000	687.6000	687.6000	-0.896%	2	1,864	-12.132%
2025-06-10	697.1000	697.1000	688.7900	693.8200	+0.100%	201	1,863	-12.920%
2025-06-09	697.8000	698.9000	692.7600	693.1300	-0.196%	208	1,763	-12.833%
2025-06-06	695.4000	696.2000	688.2500	694.4900	+2.029%	414	1,659	-13.004%
2025-06-05	686.2500	686.7000	680.1500	680.6800	-0.021%	110	1,557	-11.239%
2025-06-04	680.8200	680.8200	680.8200	680.8200	+2.626%	1	1,503	-11.257%
2025-06-03	663.4000	663.4000	662.8300	663.4000	+3.940%	3	1,502	-8.927%
2025-05-30	638.2200	638.2500	638.2200	638.2500	-0.227%	4	1,500	-5.338%
2025-05-29	639.7000	639.7000	639.7000	639.7000	+0.416%	1	1,500	-5.553%
2025-05-27	636.8500	637.0500	636.3500	637.0500	+1.627%	3	1,500	-5.160%
2025-05-23	626.8500	626.8500	626.8500	626.8500	-0.752%	2	1,496	-3.616%
2025-05-20	631.6000	631.6000	631.6000	631.6000	-0.474%	1	1,496	-4.341%
2025-05-19	634.0400	638.2200	634.0400	634.6100	+0.120%	126	1,495	-4.795%
2025-05-16	629.6000	635.2800	624.9000	633.8500	-2.334%	174	1,397	-4.681%
2025-05-15	644.2500	649.0000	644.2400	649.0000	-0.514%	31	1,312	-6.906%
2025-05-14	651.6300	654.0500	651.6300	652.3500	-0.225%	95	1,282	-7.384%
2025-05-13	650.5500	656.0500	649.7800	653.8200	+3.216%	119	1,189	-7.592%
2025-05-12	618.7300	633.4500	618.7300	633.4500	+5.707%	32	1,070	-4.621%
2025-05-09	600.4200	600.4200	599.2500	599.2500	-0.824%	14	1,038	+0.823%
2025-05-08	596.0900	604.2300	594.4500	604.2300	+1.342%	18	1,038	-0.008%
2025-05-05	589.7300	597.4900	589.7300	596.2300	+0.528%	42	1,020	+1.333%
2025-05-02	580.0000	595.5000	576.0000	593.1000	+4.419%	74	1,006	+1.868%
2025-05-01	573.6700	580.4500	568.0000	568.0000	+6.232%	185	975	+6.370%
2025-04-30	527.4400	537.1100	527.4400	534.6800	-2.702%	103	989	+12.998%
2025-04-29	547.7200	551.1600	545.2200	549.5300	+0.750%	84	888	+9.945%
2025-04-28	543.9000	547.0200	540.5600	545.4400	+0.573%	45	804	+10.769%
2025-04-25	539.2700	544.0800	534.1100	542.3300	+3.269%	416	760	+11.404%
2025-04-24	521.8800	528.2900	521.8800	525.1600	+2.227%	179	554	+15.047%
2025-04-23	514.2500	518.1500	513.7200	513.7200	+4.740%	30	377	+17.609%
2025-04-22	491.0800	491.9900	490.4700	490.4700	+1.907%	17	349	+23.184%
2025-04-21	479.4400	481.2900	478.0900	481.2900	-3.202%	36	342	+25.533%
2025-04-17	495.9000	502.3900	495.8000	497.2100	+0.672%	28	283	+21.514%
2025-04-16	505.0400	505.6300	493.8900	493.8900	-5.963%	75	283	+22.331%
2025-04-15	526.1700	526.5100	525.2100	525.2100	-2.643%	143	323	+15.036%
2025-04-11	535.8500	539.5000	533.9300	539.4700	-0.463%	128	292	+11.995%
2025-04-10	558.7300	559.1600	535.5400	541.9800	-4.962%	69	229	+11.476%
2025-04-09	507.8700	570.2800	500.6400	570.2800	+14.204%	88	161	+5.944%
2025-04-08	512.2500	512.7900	499.3500	499.3500	0.000%	73	73	+20.993%