Dark

META20261218C735
META Dec 18 2026 735.00 Call (META261218C00735000)
option OPRA

EOD

Jul 23, 2026

32.50-16.064%(-6.22)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.4100	32.5000	29.7400	32.5000	-16.064%	15	404	0.000%
2026-07-22	39.1000	39.1000	38.7200	38.7200	-19.350%	7	402	-16.064%
2026-07-21	48.1000	48.1000	46.8200	48.0100	-5.212%	5	395	-32.306%
2026-07-20	49.0500	50.6500	49.0500	50.6500	-1.171%	4	399	-35.834%
2026-07-17	48.6700	53.5000	48.6500	51.2500	-11.101%	5	401	-36.585%
2026-07-16	65.7500	65.7500	57.6000	57.6500	-17.288%	11	400	-43.625%
2026-07-15	64.4000	69.7000	64.4000	69.7000	+19.862%	3	399	-53.372%
2026-07-14	58.1000	58.1500	58.1000	58.1500	+0.955%	2	399	-44.110%
2026-07-13	59.1500	59.1500	56.2500	57.6000	-8.280%	10	398	-43.576%
2026-07-10	62.1500	65.4500	60.5500	62.8000	+56.219%	12	398	-48.248%
2026-07-09	24.1300	40.2000	24.1300	40.2000	+16.691%	10	405	-19.154%
2026-07-07	31.0000	34.4500	31.0000	34.4500	+42.650%	2	405	-5.660%
2026-07-02	25.5000	25.5000	23.7000	24.1500	-23.817%	10	409	+34.576%
2026-07-01	29.6000	36.9000	29.3300	31.7000	+80.627%	94	409	+2.524%
2026-06-30	16.0000	17.5500	16.0000	17.5500	-7.388%	2	432	+85.185%
2026-06-29	18.9500	18.9500	18.9500	18.9500	+13.473%	3	432	+71.504%
2026-06-26	16.2000	16.7000	16.2000	16.7000	+0.602%	3	432	+94.611%
2026-06-25	16.6000	16.6000	16.6000	16.6000	-15.522%	2	431	+95.783%
2026-06-24	18.7000	19.6500	18.7000	19.6500	+5.362%	3	431	+65.394%
2026-06-23	20.2000	20.2000	18.6000	18.6500	-5.808%	21	429	+74.263%
2026-06-22	21.0000	21.5500	19.8000	19.8000	-10.529%	11	427	+64.141%
2026-06-18	20.9000	22.2000	20.9000	22.1300	+3.897%	86	374	+46.859%
2026-06-17	24.8000	24.8000	21.3000	21.3000	-21.978%	19	374	+52.582%
2026-06-15	29.0000	29.0000	27.3000	27.3000	+30.310%	6	374	+19.048%
2026-06-12	21.8500	22.2000	20.9500	20.9500	+4.489%	142	379	+55.131%
2026-06-11	20.3800	20.3800	18.9200	20.0500	-9.888%	14	317	+62.095%
2026-06-10	24.6000	24.6000	22.2500	22.2500	-14.587%	6	311	+46.067%
2026-06-08	26.0500	26.0500	26.0500	26.0500	-8.596%	1	307	+24.760%
2026-06-05	32.3000	32.3000	28.5000	28.5000	-28.554%	2	306	+14.035%
2026-06-04	42.0500	42.0500	39.8900	39.8900	+2.571%	3	306	-18.526%
2026-06-03	35.1500	39.1900	35.1400	38.8900	+12.399%	9	305	-16.431%
2026-06-02	34.6000	34.6000	34.6000	34.6000	-1.284%	1	307	-6.069%
2026-06-01	35.1700	35.1700	35.0500	35.0500	-9.897%	3	307	-7.275%
2026-05-29	38.9500	38.9500	38.9000	38.9000	-5.191%	27	307	-16.452%
2026-05-28	41.0300	41.0300	41.0300	41.0300	+1.309%	1	319	-20.790%
2026-05-27	31.4000	40.5500	31.4000	40.5000	+27.039%	224	319	-19.753%
2026-05-26	31.8800	31.8800	31.8800	31.8800	+2.739%	1	180	+1.945%
2026-05-22	31.1000	31.1500	31.0300	31.0300	+8.877%	3	179	+4.737%
2026-05-21	28.6000	28.6000	28.5000	28.5000	-5.473%	22	177	+14.035%
2026-05-20	30.0000	30.1500	30.0000	30.1500	-5.099%	2	177	+7.794%
2026-05-19	31.7700	31.7700	31.7700	31.7700	-3.873%	1	167	+2.298%
2026-05-18	33.3100	33.3100	33.0500	33.0500	-4.120%	6	167	-1.664%
2026-05-15	34.4700	34.4700	34.4700	34.4700	-2.296%	1	167	-5.715%
2026-05-13	35.2800	35.2800	35.2800	35.2800	+17.170%	1	166	-7.880%
2026-05-12	29.3200	30.1100	29.3200	30.1100	-1.505%	2	167	+7.938%
2026-05-11	30.5700	30.5700	30.5700	30.5700	-5.590%	1	167	+6.313%
2026-05-08	32.1500	32.3800	32.1500	32.3800	-11.409%	4	164	+0.371%
2026-05-07	36.5500	36.5500	36.5500	36.5500	+5.392%	1	166	-11.081%
2026-05-06	34.3200	34.6900	34.3200	34.6800	+1.374%	21	166	-6.286%
2026-05-04	34.2100	34.2100	34.2100	34.2100	-2.923%	1	158	-4.999%
2026-05-01	36.1600	36.1600	35.2400	35.2400	+3.495%	3	157	-7.775%
2026-04-30	35.6800	35.6800	34.0500	34.0500	-45.178%	2	157	-4.552%
2026-04-28	64.5000	64.5000	62.1100	62.1100	-6.993%	4	157	-47.673%
2026-04-27	66.7800	66.7800	66.7800	66.7800	-3.427%	2	156	-51.333%
2026-04-17	69.8100	70.2500	69.1500	69.1500	+5.123%	7	154	-53.001%
2026-04-16	64.5500	65.7800	64.5500	65.7800	+0.535%	3	158	-50.593%
2026-04-15	66.3500	66.3500	65.4300	65.4300	+9.214%	2	157	-50.329%
2026-04-14	54.2400	61.9800	54.2400	59.9100	+30.381%	4	156	-45.752%
2026-04-13	45.5000	45.9500	43.9000	45.9500	-0.217%	11	157	-29.271%
2026-04-10	50.3500	50.3500	46.0500	46.0500	-5.247%	2	157	-29.425%
2026-04-09	48.6000	48.6000	48.6000	48.6000	+5.195%	1	157	-33.128%
2026-04-08	35.5100	48.0000	32.3200	46.2000	+60.417%	8	158	-29.654%
2026-04-02	25.8500	28.9000	25.8500	28.8000	-12.674%	17	156	+12.847%
2026-04-01	32.9800	32.9800	32.9800	32.9800	+16.620%	1	156	-1.455%
2026-03-31	24.1000	28.2800	24.1000	28.2800	+36.224%	2	156	+14.922%
2026-03-30	20.8500	20.9200	20.6000	20.7600	+5.381%	69	155	+56.551%
2026-03-27	20.6500	20.6500	19.7000	19.7000	-17.917%	10	147	+64.975%
2026-03-26	25.5000	25.5000	23.2000	24.0000	-32.242%	5	149	+35.417%
2026-03-20	35.4200	35.4200	35.4200	35.4200	-10.374%	2	146	-8.244%
2026-03-19	41.5000	41.6500	37.9500	39.5200	-8.093%	9	146	-17.763%
2026-03-18	43.0500	43.0500	42.9000	43.0000	-1.602%	3	146	-24.419%
2026-03-17	44.7500	44.7500	43.7000	43.7000	-5.554%	10	145	-25.629%
2026-03-16	47.3000	47.3200	46.2700	46.2700	+1.092%	23	137	-29.760%
2026-03-13	48.4000	48.4000	45.7700	45.7700	-15.709%	3	141	-28.993%
2026-03-12	54.2500	54.3000	54.0000	54.3000	-8.044%	3	138	-40.147%
2026-03-10	59.0500	59.0500	59.0500	59.0500	+13.318%	1	138	-44.962%
2026-03-09	52.1000	53.4500	52.1000	52.1100	-13.868%	6	138	-37.632%
2026-03-02	61.2500	61.8400	60.5000	60.5000	+0.917%	4	134	-46.281%
2026-02-25	59.8700	60.7500	59.8700	59.9500	+8.704%	22	141	-45.788%
2026-02-24	53.6000	55.4000	53.6000	55.1500	-4.204%	11	141	-41.070%
2026-02-23	57.5700	57.5700	57.5700	57.5700	-9.779%	1	142	-43.547%
2026-02-20	63.8100	63.8100	63.8100	63.8100	+6.884%	1	143	-49.068%
2026-02-19	59.7000	59.7000	59.7000	59.7000	+3.953%	2	143	-45.561%
2026-02-18	56.0500	57.4300	56.0500	57.4300	-7.041%	2	142	-43.409%
2026-02-13	61.7800	61.7800	61.7800	61.7800	-20.591%	1	140	-47.394%
2026-02-09	77.8000	77.8000	77.8000	77.8000	+15.705%	1	140	-58.226%
2026-02-06	66.1200	67.3000	64.6000	67.2400	+0.719%	8	141	-51.666%
2026-02-05	70.4900	70.4900	66.7600	66.7600	-16.654%	2	140	-51.318%
2026-02-03	80.1000	80.1000	80.1000	80.1000	-13.546%	1	138	-59.426%
2026-02-02	90.0500	92.6500	90.0500	92.6500	-8.222%	9	139	-64.922%
2026-01-30	102.6100	102.6100	100.9500	100.9500	-7.385%	22	146	-67.806%
2026-01-29	107.8000	111.7000	98.4500	109.0000	+40.645%	25	138	-70.183%
2026-01-28	78.7200	78.7200	77.5000	77.5000	-2.907%	4	134	-58.065%
2026-01-27	79.5700	79.8200	79.5700	79.8200	+2.821%	2	133	-59.283%
2026-01-26	77.6300	77.6300	77.6300	77.6300	+1.877%	50	132	-58.135%
2026-01-23	72.4500	76.2000	72.4500	76.2000	+26.557%	17	168	-57.349%
2026-01-22	60.2100	60.2100	60.2100	60.2100	+18.992%	1	166	-46.022%
2026-01-21	50.6000	50.6000	50.6000	50.6000	+8.120%	1	165	-35.771%
2026-01-20	46.8000	46.8000	46.8000	46.8000	-11.195%	1	165	-30.556%
2026-01-15	53.8500	53.8500	52.7000	52.7000	+2.132%	3	165	-38.330%
2026-01-14	52.9000	53.4500	51.6000	51.6000	-6.792%	10	166	-37.016%
2026-01-13	59.0000	59.0000	55.3500	55.3600	-15.027%	18	167	-41.293%
2026-01-12	65.1500	65.1500	65.1500	65.1500	-2.324%	8	169	-50.115%
2026-01-09	66.4400	66.7000	66.4400	66.7000	-2.343%	4	169	-51.274%
2026-01-07	65.6000	68.3000	65.6000	68.3000	-3.121%	9	171	-52.416%
2026-01-06	68.4000	70.5000	68.4000	70.5000	+4.121%	3	163	-53.901%
2026-01-02	66.5500	67.7100	66.5500	67.7100	-10.020%	2	160	-52.001%
2025-12-26	74.0500	75.2500	74.0500	75.2500	-1.750%	17	162	-56.811%
2025-12-24	76.8500	76.8500	76.5900	76.5900	-5.328%	6	159	-57.566%
2025-12-18	80.9000	80.9000	80.9000	80.9000	+8.445%	1	159	-59.827%
2025-12-17	74.6000	74.6000	74.6000	74.6000	-4.908%	1	158	-56.434%
2025-12-16	74.3000	78.4500	74.3000	78.4500	+6.938%	3	157	-58.572%
2025-12-15	73.3600	73.3600	73.3600	73.3600	+2.315%	2	154	-55.698%
2025-12-12	70.8400	71.7000	70.8400	71.7000	-6.152%	7	154	-54.672%
2025-12-10	76.4000	76.4000	76.4000	76.4000	-12.184%	1	152	-57.461%
2025-12-08	87.0000	87.0000	87.0000	87.0000	-0.344%	1	152	-62.644%
2025-12-04	84.9500	87.3000	84.9500	87.3000	+15.020%	55	152	-62.772%
2025-12-02	75.9000	75.9000	75.9000	75.9000	+37.004%	1	121	-57.181%
2025-11-24	55.4000	55.4000	55.4000	55.4000	+3.455%	1	122	-41.336%
2025-11-21	53.5500	53.5500	53.5500	53.5500	-10.750%	1	123	-39.309%
2025-11-18	60.0000	60.0000	60.0000	60.0000	-1.478%	1	122	-45.833%
2025-11-17	60.9000	60.9000	60.9000	60.9000	-3.654%	1	123	-46.634%
2025-11-13	63.2100	63.2100	63.2100	63.2100	-1.848%	1	123	-48.584%
2025-11-12	65.9500	65.9500	64.4000	64.4000	-10.306%	4	123	-49.534%
2025-11-11	70.9700	71.8000	70.9700	71.8000	-4.964%	2	121	-54.735%
2025-11-10	75.5500	75.5500	75.5500	75.5500	+19.258%	9	121	-56.982%
2025-11-07	63.3000	63.3500	63.3000	63.3500	-9.925%	2	122	-48.698%
2025-11-06	70.3300	70.3300	70.3300	70.3300	-12.644%	1	122	-53.789%
2025-11-05	76.6900	80.5100	74.9500	80.5100	+4.967%	4	121	-59.632%
2025-11-04	77.2500	77.2500	76.7000	76.7000	-6.120%	3	122	-57.627%
2025-11-03	89.0000	90.0500	81.7000	81.7000	-5.440%	42	119	-60.220%
2025-10-31	91.6000	91.6000	85.0000	86.4000	-10.928%	9	119	-62.384%
2025-10-30	90.1200	97.0000	88.9500	97.0000	-27.455%	11	119	-66.495%
2025-10-28	133.7100	133.7100	133.7100	133.7100	+4.928%	1	116	-75.694%
2025-10-24	126.3600	127.4300	126.3600	127.4300	-0.709%	2	117	-74.496%
2025-10-23	128.3400	128.3400	128.3400	128.3400	+2.157%	1	115	-74.677%
2025-10-20	125.1500	125.6300	124.1500	125.6300	+8.405%	4	114	-74.130%
2025-10-10	116.6800	116.6800	115.8900	115.8900	-8.424%	4	111	-71.956%
2025-10-09	119.5000	126.5500	119.5000	126.5500	+8.024%	2	112	-74.318%
2025-10-08	117.0800	117.1500	117.0800	117.1500	+1.472%	5	111	-72.258%
2025-10-06	115.4500	115.4500	115.4500	115.4500	-0.910%	2	106	-71.849%
2025-10-03	116.5100	116.5100	116.5100	116.5100	-5.530%	1	108	-72.105%
2025-10-02	123.3300	123.3300	123.3300	123.3300	+6.503%	1	107	-73.648%
2025-10-01	116.0800	116.0800	115.0000	115.8000	-7.449%	5	106	-71.934%
2025-09-30	125.4000	125.8300	124.2700	125.1200	-20.760%	13	104	-74.025%
2025-09-22	157.9000	157.9000	157.9000	157.9000	+0.032%	5	96	-79.417%
2025-09-18	163.1400	163.1400	157.8500	157.8500	+5.332%	3	96	-79.411%
2025-09-16	149.8600	149.8600	149.8600	149.8600	+2.919%	15	99	-78.313%
2025-09-09	145.6100	145.6100	145.6100	145.6100	+8.099%	1	114	-77.680%
2025-09-04	134.7000	134.7000	134.7000	134.7000	+6.651%	15	114	-75.872%
2025-09-03	126.9600	126.9600	126.3000	126.3000	+0.645%	6	129	-74.268%
2025-09-02	121.5000	127.0000	121.5000	125.4900	-5.255%	8	127	-74.102%
2025-08-21	132.4500	132.4500	132.4500	132.4500	-1.157%	1	124	-75.462%
2025-08-20	134.0000	134.0000	134.0000	134.0000	-19.986%	1	124	-75.746%
2025-08-13	167.4700	167.4700	167.4700	167.4700	+2.742%	1	124	-80.594%
2025-08-05	163.0000	163.0000	163.0000	163.0000	+1.773%	1	125	-80.061%
2025-07-31	160.1600	160.1600	160.1600	160.1600	+34.713%	1	125	-79.708%
2025-07-28	118.8900	118.8900	118.8900	118.8900	-0.193%	2	126	-72.664%
2025-07-23	119.1200	119.1200	119.1200	119.1200	-2.934%	4	124	-72.717%
2025-07-21	123.6000	123.6000	122.7200	122.7200	+10.858%	20	124	-73.517%
2025-07-18	114.1000	114.1000	110.7000	110.7000	-14.053%	17	104	-70.641%
2025-07-15	128.8000	128.8000	128.8000	128.8000	-1.694%	1	89	-74.767%
2025-07-14	131.0200	131.0200	131.0200	131.0200	+3.165%	1	89	-75.195%
2025-07-11	128.3900	128.3900	127.0000	127.0000	-4.655%	3	88	-74.409%
2025-07-10	135.2800	135.2800	133.2000	133.2000	-3.827%	7	87	-75.601%
2025-07-09	139.5000	139.7600	138.5000	138.5000	+4.686%	8	87	-76.534%
2025-07-08	132.3000	132.3000	132.3000	132.3000	-1.121%	1	80	-75.435%
2025-07-07	133.8000	133.8000	133.8000	133.8000	+3.241%	1	80	-75.710%
2025-07-02	129.6000	129.6000	129.6000	129.6000	-11.488%	1	80	-74.923%
2025-06-30	147.5600	147.5600	146.4200	146.4200	+1.427%	17	79	-77.804%
2025-06-27	144.3600	144.3600	144.3600	144.3600	+8.959%	15	84	-77.487%
2025-06-26	132.4900	132.4900	132.4900	132.4900	+1.994%	5	84	-75.470%
2025-06-25	129.9000	129.9000	129.9000	129.9000	-0.559%	1	84	-74.981%
2025-06-24	130.6300	130.6300	130.6300	130.6300	+5.262%	35	84	-75.121%
2025-06-18	124.1000	124.1000	124.1000	124.1000	+1.100%	1	55	-73.811%
2025-06-13	122.8000	122.8000	122.7500	122.7500	-3.574%	4	55	-73.523%
2025-06-11	127.3000	127.3000	127.3000	127.3000	+5.819%	1	53	-74.470%
2025-06-05	120.3000	120.3000	120.3000	120.3000	+23.435%	1	54	-72.984%
2025-05-29	97.4600	97.4600	97.4600	97.4600	-8.013%	5	54	-66.653%
2025-05-13	105.9500	105.9500	105.9500	105.9500	+13.522%	1	51	-69.325%
2025-05-12	93.3300	93.3300	93.3300	93.3300	+144.961%	1	50	-65.177%
2025-04-22	38.0900	38.1000	38.0900	38.1000	-8.126%	30	49	-14.698%
2025-04-16	41.4700	41.4700	41.4700	41.4700	-7.392%	4	63	-21.630%
2025-04-15	44.7800	44.7800	44.7800	44.7800	-18.582%	4	63	-27.423%
2025-04-11	55.0000	55.0000	55.0000	55.0000	-14.530%	2	59	-40.909%
2025-04-10	64.2500	64.5000	64.2500	64.3500	-10.625%	12	59	-49.495%
2025-04-09	72.0000	72.0000	72.0000	72.0000	+56.760%	1	65	-54.861%
2025-04-07	45.9300	45.9300	45.9300	45.9300	-22.546%	1	66	-29.240%
2025-04-03	59.8000	59.8000	59.3000	59.3000	-24.641%	3	66	-45.194%
2025-04-02	78.6900	78.6900	78.6900	78.6900	+1.535%	2	66	-58.699%
2025-04-01	77.5500	77.5500	77.5000	77.5000	+0.846%	2	66	-58.065%
2025-03-18	77.4400	77.4400	76.8500	76.8500	-10.012%	8	67	-57.710%
2025-03-13	85.4000	85.4000	85.4000	85.4000	-0.152%	3	70	-61.944%
2025-03-10	85.5300	85.5300	85.5300	85.5300	-26.590%	8	70	-62.002%
2025-02-28	116.5100	116.5100	116.5100	116.5100	-17.263%	2	70	-72.105%
2025-02-20	140.8200	140.8200	140.8200	140.8200	-2.445%	1	70	-76.921%
2025-02-19	144.3500	144.3500	144.3500	144.3500	-4.518%	10	69	-77.485%
2025-02-18	153.3000	153.3000	149.6500	151.1800	-10.012%	11	69	-78.502%
2025-02-14	165.7500	168.0000	165.7500	168.0000	+5.528%	10	63	-80.655%
2025-02-13	159.2000	159.2000	159.2000	159.2000	+2.485%	3	63	-79.585%
2025-02-10	155.3400	155.3400	155.3400	155.3400	+8.705%	1	63	-79.078%
2025-02-03	143.0500	143.0500	142.9000	142.9000	+9.628%	2	63	-77.257%
2025-01-29	129.9500	130.3500	129.9500	130.3500	-3.836%	2	64	-75.067%
2025-01-28	135.0000	135.5500	135.0000	135.5500	+24.529%	11	64	-76.024%
2025-01-24	108.9000	108.9000	108.8500	108.8500	+11.561%	4	54	-70.142%
2025-01-21	97.5700	97.5700	97.5700	97.5700	+1.056%	1	55	-66.691%
2025-01-17	98.0000	98.0000	96.5500	96.5500	+0.312%	16	55	-66.339%
2025-01-16	96.3500	96.3500	96.2500	96.2500	-7.050%	2	55	-66.234%
2025-01-06	103.5500	103.5500	103.5500	103.5500	-2.724%	1	55	-68.614%
2024-12-17	106.7000	106.7000	106.4500	106.4500	-4.401%	2	54	-69.469%
2024-12-11	113.4000	113.4000	111.3500	111.3500	+6.811%	5	53	-70.813%
2024-12-06	104.4000	104.4000	104.2500	104.2500	+33.397%	4	52	-68.825%
2024-11-29	78.3000	78.3000	78.1500	78.1500	-9.914%	4	51	-58.413%
2024-10-25	86.8000	86.8000	86.7500	86.7500	-2.692%	30	51	-62.536%
2024-10-17	89.6000	89.6000	89.0500	89.1500	+9.656%	11	44	-63.545%
2024-09-25	81.3000	81.3000	81.3000	81.3000	+0.308%	1	37	-60.025%
2024-09-20	82.2500	82.2500	81.0500	81.0500	+10.048%	86	37	-59.901%
2024-08-14	73.4000	73.6500	73.4000	73.6500	0.000%	15	15	-55.872%