Dark

META20261218C715
META Dec 18 2026 715.00 Call (META261218C00715000)
option OPRA

EOD

Jul 23, 2026

37.00-31.734%(-17.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.8500	37.0000	34.4000	37.0000	-31.734%	16	268	0.000%
2026-07-21	54.2000	54.2000	54.2000	54.2000	-1.544%	1	265	-31.734%
2026-07-20	55.2000	57.0000	55.0500	55.0500	0.000%	4	266	-32.788%
2026-07-17	52.0000	58.7000	52.0000	55.0500	-17.590%	7	267	-32.788%
2026-07-16	68.5000	68.5000	66.8000	66.8000	-7.454%	4	269	-44.611%
2026-07-15	61.7500	75.5000	61.7500	72.1800	+15.766%	8	270	-48.739%
2026-07-14	64.6000	64.8000	62.3500	62.3500	-2.730%	7	272	-40.658%
2026-07-13	61.5500	64.2000	61.5500	64.1000	-8.949%	8	273	-42.278%
2026-07-10	69.8800	72.5200	64.7000	70.4000	+50.911%	38	275	-47.443%
2026-07-09	30.9500	46.6500	30.9500	46.6500	+37.814%	9	275	-20.686%
2026-07-08	32.6500	34.5000	32.6500	33.8500	-12.419%	10	276	+9.306%
2026-07-07	39.0300	39.5000	38.6500	38.6500	+20.405%	3	282	-4.269%
2026-07-06	32.1000	32.1000	32.1000	32.1000	+15.468%	1	284	+15.265%
2026-07-02	29.0000	29.0000	27.4500	27.8000	-26.649%	10	285	+33.094%
2026-07-01	35.8000	42.2000	32.6000	37.9000	+83.981%	29	285	-2.375%
2026-06-30	20.6000	20.6000	20.6000	20.6000	-2.830%	1	293	+79.612%
2026-06-29	21.0500	21.2000	21.0500	21.2000	+8.997%	53	293	+74.528%
2026-06-26	19.3000	19.7000	19.2300	19.4500	+8.357%	8	342	+90.231%
2026-06-25	19.1000	19.6000	17.9500	17.9500	-12.864%	8	341	+106.128%
2026-06-24	21.1000	21.1000	20.6000	20.6000	-4.850%	2	335	+79.612%
2026-06-23	21.5000	21.8500	21.5000	21.6500	-2.915%	42	333	+70.901%
2026-06-22	21.8700	22.3000	21.8700	22.3000	-14.066%	2	347	+65.919%
2026-06-18	24.6500	25.9500	24.6500	25.9500	+0.387%	3	345	+42.582%
2026-06-17	26.9500	26.9500	25.8500	25.8500	-23.746%	3	345	+43.133%
2026-06-16	33.9000	33.9000	33.9000	33.9000	+5.084%	1	345	+9.145%
2026-06-15	31.6500	32.2600	30.3500	32.2600	+31.138%	5	345	+14.693%
2026-06-12	23.6500	24.6000	23.6500	24.6000	+9.091%	11	345	+50.407%
2026-06-11	22.8000	22.8000	21.9500	22.5500	-10.267%	22	340	+64.080%
2026-06-10	28.2500	28.2700	25.1300	25.1300	-16.233%	11	328	+47.234%
2026-06-08	30.0000	30.0000	30.0000	30.0000	-3.069%	6	329	+23.333%
2026-06-05	42.4800	42.4800	29.8000	30.9500	-31.527%	24	329	+19.548%
2026-06-04	48.4000	49.3500	45.2000	45.2000	+3.079%	7	337	-18.142%
2026-06-03	37.5000	44.3000	37.5000	43.8500	+15.547%	71	338	-15.621%
2026-06-02	37.9500	37.9500	37.9500	37.9500	-2.692%	2	310	-2.503%
2026-06-01	42.0300	42.0300	39.0000	39.0000	-12.162%	5	310	-5.128%
2026-05-29	44.0000	44.4000	43.0500	44.4000	-5.532%	50	314	-16.667%
2026-05-28	49.4000	49.4000	47.0000	47.0000	-3.590%	2	330	-21.277%
2026-05-27	45.7300	48.7500	45.7300	48.7500	+33.929%	5	330	-24.103%
2026-05-22	36.1500	36.4000	35.8500	36.4000	+7.090%	5	332	+1.648%
2026-05-12	33.9900	33.9900	33.9900	33.9900	-1.763%	3	329	+8.856%
2026-05-11	35.0500	35.0500	34.6000	34.6000	-7.758%	2	329	+6.936%
2026-05-08	38.1500	38.1500	37.1700	37.5100	-7.951%	5	326	-1.360%
2026-05-07	42.9500	43.3500	40.7500	40.7500	+3.086%	15	329	-9.202%
2026-05-06	34.9000	39.5700	34.9000	39.5300	+13.952%	3	326	-6.400%
2026-05-05	36.3500	36.4500	34.6900	34.6900	-12.399%	35	323	+6.659%
2026-05-04	37.8000	39.6000	37.8000	39.6000	-3.532%	7	332	-6.566%
2026-05-01	41.1000	41.1000	40.8000	41.0500	-4.955%	9	325	-9.866%
2026-04-30	39.1900	43.1900	39.1900	43.1900	-36.884%	3	325	-14.332%
2026-04-29	68.4300	68.4300	68.4300	68.4300	-2.853%	1	326	-45.930%
2026-04-28	70.4400	70.4400	70.4400	70.4400	-4.202%	1	326	-47.473%
2026-04-27	73.5300	73.5300	73.5300	73.5300	-1.036%	1	325	-49.680%
2026-04-24	74.3000	74.3000	74.3000	74.3000	+10.631%	1	324	-50.202%
2026-04-23	66.0000	67.1600	66.0000	67.1600	-8.476%	2	324	-44.908%
2026-04-22	73.2000	73.3800	73.1200	73.3800	-9.875%	4	324	-49.578%
2026-04-17	79.9800	81.4200	79.9800	81.4200	+10.715%	3	321	-54.557%
2026-04-16	75.0000	75.0000	71.8500	73.5400	+9.029%	5	323	-49.687%
2026-04-14	67.4500	67.4500	67.4500	67.4500	+30.971%	2	321	-45.145%
2026-04-13	51.0000	51.5000	50.4500	51.5000	-1.530%	3	328	-28.155%
2026-04-10	54.3500	54.3500	52.1000	52.3000	-1.692%	18	328	-29.254%
2026-04-09	53.2000	53.2000	53.2000	53.2000	+29.126%	9	328	-30.451%
2026-04-08	38.4700	41.2000	38.4700	41.2000	+33.766%	11	328	-10.194%
2026-04-07	30.8500	30.8500	30.8000	30.8000	-7.508%	7	326	+20.130%
2026-04-02	31.4000	33.3000	31.3500	33.3000	-4.857%	27	321	+11.111%
2026-04-01	39.1000	39.3000	35.0000	35.0000	+6.318%	10	321	+5.714%
2026-03-31	27.8700	32.9200	27.8700	32.9200	+40.684%	4	321	+12.394%
2026-03-30	22.2000	24.3000	22.2000	23.4000	+10.118%	16	321	+58.120%
2026-03-27	21.8000	21.8000	20.4700	21.2500	-20.143%	8	314	+74.118%
2026-03-26	28.3600	28.5000	26.5000	26.6100	-34.507%	225	313	+39.045%
2026-03-25	40.7000	40.7000	40.6300	40.6300	-7.449%	2	328	-8.934%
2026-03-23	43.9000	43.9000	43.9000	43.9000	+8.395%	1	328	-15.718%
2026-03-20	43.5100	43.5100	40.5000	40.5000	-7.003%	4	329	-8.642%
2026-03-19	46.3000	46.3000	43.5500	43.5500	-11.574%	14	327	-15.040%
2026-03-18	49.4600	49.6000	49.2000	49.2500	-1.500%	6	321	-24.873%
2026-03-17	50.1000	50.1000	50.0000	50.0000	-0.200%	2	320	-26.000%
2026-03-13	51.3500	51.3500	50.1000	50.1000	-17.666%	2	319	-26.148%
2026-03-12	61.2500	61.2500	60.8500	60.8500	-8.289%	3	319	-39.195%
2026-03-11	66.3500	66.3500	66.3500	66.3500	-0.150%	1	319	-44.235%
2026-03-10	67.2600	69.6500	66.4500	66.4500	+7.177%	40	319	-44.319%
2026-03-06	62.0000	62.0000	62.0000	62.0000	-11.238%	1	313	-40.323%
2026-03-03	67.9500	69.8500	67.9500	69.8500	+9.913%	4	313	-47.029%
2026-02-27	63.4500	64.5600	63.4000	63.5500	-5.824%	16	313	-41.778%
2026-02-26	67.5000	67.5000	67.4800	67.4800	+7.709%	10	310	-45.169%
2026-02-24	62.6500	62.6500	62.6500	62.6500	-4.787%	1	314	-40.942%
2026-02-19	65.0600	65.8000	65.0600	65.8000	+3.573%	2	314	-43.769%
2026-02-17	60.2700	63.6600	60.2700	63.5300	-3.096%	29	313	-41.760%
2026-02-13	65.5600	65.5600	65.5600	65.5600	-7.727%	1	324	-43.563%
2026-02-12	72.1300	72.1300	71.0500	71.0500	-5.632%	5	324	-47.924%
2026-02-11	75.2900	75.2900	75.2900	75.2900	-12.198%	1	319	-50.857%
2026-02-09	85.7500	85.7500	85.7500	85.7500	+18.932%	1	319	-56.851%
2026-02-06	72.1000	72.1000	72.1000	72.1000	-14.916%	1	319	-48.682%
2026-02-05	73.0000	84.7400	73.0000	84.7400	+1.949%	42	319	-56.337%
2026-02-04	84.8300	85.0000	82.8500	83.1200	-5.973%	6	359	-55.486%
2026-02-03	88.2000	88.5000	88.2000	88.4000	-13.427%	4	358	-58.145%
2026-02-02	102.6300	102.6300	99.2500	102.1100	-3.351%	9	360	-63.765%
2026-01-30	108.9000	109.1900	105.6500	105.6500	-11.958%	31	361	-64.979%
2026-01-29	122.6600	124.3500	107.0500	120.0000	+43.198%	28	389	-69.167%
2026-01-28	83.3700	84.2000	83.3700	83.8000	+2.071%	54	393	-55.847%
2026-01-23	76.6000	82.1000	76.6000	82.1000	+11.701%	33	430	-54.933%
2026-01-22	63.0500	73.5000	63.0500	73.5000	+42.029%	4	399	-49.660%
2026-01-21	51.7900	51.7900	51.7500	51.7500	-4.024%	2	399	-28.502%
2026-01-20	53.9200	53.9200	53.9200	53.9200	-7.034%	1	398	-31.380%
2026-01-16	58.0000	58.0000	58.0000	58.0000	+0.852%	2	400	-36.207%
2026-01-15	57.5100	57.5100	57.5100	57.5100	-1.186%	1	400	-35.663%
2026-01-14	60.9500	60.9500	57.9000	58.2000	-7.619%	6	401	-36.426%
2026-01-13	64.5900	64.5900	62.5000	63.0000	-11.268%	8	402	-41.270%
2026-01-12	74.1500	74.1500	71.0000	71.0000	+0.852%	42	401	-47.887%
2026-01-08	67.5000	70.4000	67.5000	70.4000	-5.185%	2	405	-47.443%
2026-01-07	73.6000	76.4500	73.6000	74.2500	-4.255%	19	405	-50.168%
2026-01-06	77.5500	77.5500	77.5500	77.5500	-1.711%	4	411	-52.289%
2026-01-05	79.9500	79.9500	78.9000	78.9000	+7.993%	3	407	-53.105%
2026-01-02	73.0600	73.0600	73.0600	73.0600	-7.927%	1	407	-49.357%
2025-12-31	79.3500	79.3500	79.3500	79.3500	-4.913%	1	406	-53.371%
2025-12-30	83.6000	83.6000	83.4500	83.4500	+5.008%	2	406	-55.662%
2025-12-29	79.4600	79.4700	78.2000	79.4700	-10.000%	6	406	-53.442%
2025-12-19	85.6100	88.3000	85.4500	88.3000	+1.088%	4	406	-58.097%
2025-12-18	87.3500	87.3500	87.3500	87.3500	+3.926%	1	405	-57.642%
2025-12-17	84.8000	84.8000	84.0500	84.0500	-2.381%	4	405	-55.979%
2025-12-16	86.1000	86.1000	86.1000	86.1000	+6.100%	1	404	-57.027%
2025-12-15	77.8000	81.4000	77.8000	81.1500	+2.063%	9	404	-54.405%
2025-12-12	79.0000	79.5100	79.0000	79.5100	-9.027%	3	403	-53.465%
2025-12-09	86.3500	87.4000	86.3500	87.4000	-6.072%	2	403	-57.666%
2025-12-08	93.0500	93.0500	93.0500	93.0500	+1.218%	1	403	-60.236%
2025-12-04	91.9300	91.9300	91.9300	91.9300	+10.919%	2	403	-59.752%
2025-11-28	82.8800	82.8800	82.8800	82.8800	+25.576%	1	405	-55.357%
2025-11-24	62.0000	66.0000	62.0000	66.0000	+10.924%	2	405	-43.939%
2025-11-21	56.9500	59.5000	56.0000	59.5000	-7.176%	12	404	-37.815%
2025-11-20	66.2000	66.2000	64.1000	64.1000	+7.424%	2	403	-42.278%
2025-11-19	61.0000	61.0000	58.9800	59.6700	-4.681%	3	403	-37.992%
2025-11-18	62.6000	62.6000	62.6000	62.6000	-9.275%	3	402	-40.895%
2025-11-14	66.8700	69.0000	66.8700	69.0000	-4.033%	3	405	-46.377%
2025-11-12	75.5500	75.5500	71.9000	71.9000	-12.371%	2	404	-48.540%
2025-11-10	78.7400	82.0500	78.7400	82.0500	+16.980%	13	404	-54.906%
2025-11-07	71.5300	71.5300	70.1400	70.1400	-9.274%	2	404	-47.248%
2025-11-06	77.3100	77.3100	77.3100	77.3100	-10.469%	1	405	-52.141%
2025-11-05	85.4500	87.4000	85.4500	86.3500	+3.661%	4	405	-57.151%
2025-11-04	83.3000	83.3000	83.3000	83.3000	-3.588%	2	404	-55.582%
2025-11-03	93.5000	93.9300	86.4000	86.4000	-7.889%	6	404	-57.176%
2025-10-31	95.7400	95.8300	93.8000	93.8000	-7.513%	15	404	-60.554%
2025-10-30	98.9500	105.0000	96.2400	101.4200	-32.477%	8	397	-63.518%
2025-10-28	149.9500	150.2000	149.7000	150.2000	+9.635%	3	396	-75.366%
2025-10-24	137.0000	137.0000	137.0000	137.0000	-1.686%	3	396	-72.993%
2025-10-23	139.0000	140.6500	139.0000	139.3500	+0.324%	3	394	-73.448%
2025-10-22	134.7000	138.9000	134.7000	138.9000	+2.132%	2	394	-73.362%
2025-10-20	135.0000	136.0000	135.0000	136.0000	+6.267%	7	394	-72.794%
2025-10-17	127.9800	127.9800	127.9800	127.9800	+2.139%	1	394	-71.089%
2025-10-16	131.0000	133.0000	125.3000	125.3000	-3.430%	25	394	-70.471%
2025-10-15	129.7500	129.7500	129.7500	129.7500	+3.527%	1	394	-71.484%
2025-10-14	125.3300	125.3300	125.3300	125.3300	-0.334%	10	393	-70.478%
2025-10-13	125.0000	126.9100	122.5500	125.7500	+3.032%	28	388	-70.577%
2025-10-10	136.0500	136.0500	122.0500	122.0500	-10.475%	18	387	-69.685%
2025-10-09	127.3300	136.3300	124.6400	136.3300	+7.144%	14	386	-72.860%
2025-10-08	124.9000	128.3000	124.8500	127.2400	+3.447%	40	384	-70.921%
2025-10-07	127.2500	127.2500	122.0000	123.0000	-1.836%	10	383	-69.919%
2025-10-06	118.1000	126.2000	116.1000	125.3000	+2.036%	11	383	-70.471%
2025-10-03	129.5500	129.5500	122.8000	122.8000	-7.075%	16	381	-69.870%
2025-10-02	129.5000	132.1500	128.5500	132.1500	+2.760%	13	375	-72.002%
2025-10-01	126.3000	128.6000	123.9600	128.6000	-13.517%	85	375	-71.229%
2025-09-25	148.7000	148.7000	148.7000	148.7000	-9.780%	1	324	-75.118%
2025-08-18	164.8200	164.8200	164.8200	164.8200	-9.160%	1	324	-77.551%
2025-08-12	181.4400	181.4400	181.4400	181.4400	+8.679%	3	325	-79.608%
2025-08-11	166.9500	166.9500	166.9500	166.9500	+3.375%	1	325	-77.838%
2025-08-06	161.5000	161.5000	161.5000	161.5000	-6.712%	5	324	-77.090%
2025-08-05	173.1200	173.1200	173.1200	173.1200	+1.943%	3	324	-78.628%
2025-08-04	168.4200	169.8200	168.4200	169.8200	+10.733%	3	324	-78.212%
2025-08-01	154.7500	154.7500	151.0800	153.3600	-9.703%	63	326	-75.874%
2025-07-31	165.2000	171.0900	165.2000	169.8400	+42.423%	8	385	-78.215%
2025-07-30	121.1300	121.8400	119.2500	119.2500	-3.831%	5	387	-68.973%
2025-07-29	124.0000	124.0000	124.0000	124.0000	-3.427%	6	388	-70.161%
2025-07-28	131.0900	131.0900	128.4000	128.4000	-1.345%	3	388	-71.184%
2025-07-25	131.2500	131.2500	130.1500	130.1500	-2.106%	5	386	-71.571%
2025-07-24	132.9500	132.9500	132.9500	132.9500	+5.759%	1	386	-72.170%
2025-07-22	125.7100	125.7100	125.7100	125.7100	-4.221%	1	386	-70.567%
2025-07-21	131.2500	131.2500	131.2500	131.2500	+7.406%	2	385	-71.810%
2025-07-18	125.8500	125.8500	122.2000	122.2000	-2.240%	2	385	-69.722%
2025-07-17	124.9500	125.0000	124.9500	125.0000	-1.240%	3	385	-70.400%
2025-07-16	126.2000	126.8800	116.8500	126.5700	-9.895%	365	385	-70.767%
2025-07-14	140.4700	140.4700	140.4700	140.4700	+1.864%	1	47	-73.660%
2025-07-11	135.8000	137.9000	135.8000	137.9000	-1.500%	14	47	-73.169%
2025-07-10	140.0000	140.0000	140.0000	140.0000	-1.408%	3	45	-73.571%
2025-07-03	141.4500	142.0000	141.4500	142.0000	+2.601%	10	39	-73.944%
2025-07-02	142.0000	142.0000	138.4000	138.4000	-8.375%	2	39	-73.266%
2025-06-27	150.6800	151.0500	150.6800	151.0500	+0.969%	3	38	-75.505%
2025-06-26	149.6000	149.6000	149.6000	149.6000	+10.203%	1	36	-75.267%
2025-06-25	141.2000	141.2000	135.7500	135.7500	-1.201%	4	36	-72.744%
2025-06-11	137.4000	137.4000	137.4000	137.4000	+0.219%	1	37	-73.071%
2025-06-06	137.1000	137.1000	137.1000	137.1000	+9.061%	2	37	-73.012%
2025-06-04	125.7100	125.7100	125.7100	125.7100	+17.662%	1	35	-70.567%
2025-06-02	106.8400	106.8400	106.8400	106.8400	+2.073%	1	35	-65.369%
2025-05-28	104.6700	104.6700	104.6700	104.6700	+2.287%	4	35	-64.651%
2025-05-22	102.3300	102.3300	102.3300	102.3300	-1.558%	1	35	-63.842%
2025-05-21	103.9500	103.9500	103.9500	103.9500	+2.951%	1	35	-64.406%
2025-05-20	100.9700	100.9700	100.9700	100.9700	-11.329%	4	35	-63.355%
2025-05-13	113.8700	113.8700	113.8700	113.8700	+12.743%	1	33	-67.507%
2025-05-12	92.2500	101.0000	92.2500	101.0000	+25.357%	4	33	-63.366%
2025-05-09	80.5700	80.5700	80.5700	80.5700	-3.451%	2	36	-54.077%
2025-05-05	83.4500	83.4500	83.4500	83.4500	+125.541%	3	35	-55.662%
2025-04-21	37.0000	37.0000	37.0000	37.0000	-37.815%	1	32	0.000%
2025-04-11	59.4500	59.5000	59.4500	59.5000	-14.573%	4	32	-37.815%
2025-04-10	69.5000	69.6500	69.5000	69.6500	+29.581%	4	33	-46.877%
2025-04-08	53.7500	53.7500	53.7500	53.7500	+8.608%	1	34	-31.163%
2025-04-07	49.4900	49.4900	49.4900	49.4900	-41.209%	1	34	-25.237%
2025-03-19	82.1000	84.3600	82.1000	84.1800	-22.019%	11	34	-56.047%
2025-03-07	107.9500	107.9500	107.9500	107.9500	-2.616%	20	36	-65.725%
2025-03-04	114.3500	114.3500	110.8500	110.8500	-6.527%	4	26	-66.622%
2025-02-25	118.9000	118.9000	118.5900	118.5900	-16.220%	2	25	-68.800%
2025-02-21	145.7500	145.7500	141.5500	141.5500	-5.665%	8	25	-73.861%
2025-02-19	150.1000	150.1000	150.0500	150.0500	-8.528%	2	23	-75.342%
2025-02-18	164.0400	164.0400	164.0400	164.0400	+1.554%	3	22	-77.445%
2025-02-10	161.5300	161.5300	161.5300	161.5300	-0.290%	1	22	-77.094%
2025-02-07	162.0000	162.0000	162.0000	162.0000	+51.473%	4	22	-77.160%
2025-01-22	106.9500	106.9500	106.9500	106.9500	+0.047%	1	20	-65.404%
2025-01-17	107.1000	107.1000	106.9000	106.9000	+3.887%	4	21	-65.388%
2025-01-16	103.0500	103.0500	102.9000	102.9000	+9.643%	2	21	-64.043%
2025-01-14	93.8500	93.8500	93.8500	93.8500	-9.262%	1	21	-60.575%
2025-01-13	103.5500	103.5500	103.4300	103.4300	-0.452%	2	21	-64.227%
2025-01-06	103.9000	103.9000	103.9000	103.9000	-4.679%	1	22	-64.389%
2024-12-13	109.0000	109.0000	109.0000	109.0000	-5.791%	2	22	-66.055%
2024-12-12	115.8000	115.8000	115.7000	115.7000	+0.828%	2	21	-68.021%
2024-12-06	114.9500	114.9500	114.7500	114.7500	+25.960%	4	21	-67.756%
2024-12-02	91.1000	91.1000	91.1000	91.1000	+7.303%	1	21	-59.385%
2024-11-29	84.0500	85.0000	83.8000	84.9000	+10.288%	20	21	-56.419%
2024-11-21	76.9800	76.9800	76.9800	76.9800	-5.488%	1	21	-51.936%
2024-11-15	83.3000	83.3000	81.4500	81.4500	-7.243%	4	21	-54.573%
2024-11-14	87.7400	87.8100	87.7400	87.8100	-4.606%	2	22	-57.864%
2024-11-12	92.4900	92.4900	92.0500	92.0500	+6.171%	2	22	-59.804%
2024-09-20	86.6500	86.7000	86.6500	86.7000	+24.444%	4	23	-57.324%
2024-09-12	69.8300	69.8300	69.6700	69.6700	-2.423%	15	21	-46.892%
2024-09-03	71.5000	71.5000	71.4000	71.4000	-9.448%	5	6	-48.179%
2024-08-14	78.8500	78.8500	78.8500	78.8500	0.000%	1	1	-53.075%