Dark

META20261218C745
META Dec 18 2026 745.00 Call (META261218C00745000)
option OPRA

EOD

Jul 22, 2026

37.51-16.921%(-7.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	37.5100	37.5100	37.5100	37.5100	-16.921%	2	430	0.000%
2026-07-21	45.1500	45.1500	45.1500	45.1500	-5.346%	1	432	-16.921%
2026-07-20	46.2500	47.7000	46.2500	47.7000	+2.581%	5	432	-21.363%
2026-07-17	45.9200	49.7000	44.9000	46.5000	-14.632%	8	434	-19.333%
2026-07-16	59.6500	62.3000	54.0500	54.4700	-14.651%	119	432	-31.136%
2026-07-15	52.4700	66.2000	52.4700	63.8200	+20.075%	15	378	-41.225%
2026-07-13	55.7900	55.8300	51.8500	53.1500	-8.912%	27	374	-29.426%
2026-07-10	50.1000	60.6000	50.1000	58.3500	+99.487%	12	388	-35.716%
2026-07-09	26.6500	29.2500	26.6500	29.2500	+6.171%	19	394	+28.239%
2026-07-08	27.5500	27.5500	27.5500	27.5500	+6.576%	1	377	+36.152%
2026-07-06	24.9100	25.8500	24.9100	25.8500	+15.402%	2	378	+45.106%
2026-07-02	23.7900	23.7900	22.0500	22.4000	-29.114%	33	382	+67.455%
2026-07-01	25.3000	35.2700	25.3000	31.6000	+86.982%	21	382	+18.703%
2026-06-24	16.9500	18.1000	16.9000	16.9000	-3.429%	6	373	+121.953%
2026-06-23	18.5000	18.5000	17.0700	17.5000	-16.067%	11	370	+114.343%
2026-06-18	20.5000	21.2000	19.7000	20.8500	+2.206%	37	346	+79.904%
2026-06-17	22.2000	22.2000	20.4000	20.4000	-26.301%	6	346	+83.873%
2026-06-16	27.6500	27.7000	27.6500	27.6800	+2.140%	21	346	+35.513%
2026-06-15	23.3000	27.1000	23.1000	27.1000	+36.181%	39	351	+38.413%
2026-06-12	19.1500	20.7000	19.1500	19.9000	-2.211%	26	355	+88.492%
2026-06-10	22.7000	22.7000	20.3500	20.3500	-17.511%	15	351	+84.324%
2026-06-09	26.3000	26.3000	24.5500	24.6700	-2.103%	3	347	+52.047%
2026-06-08	25.8500	25.8500	25.2000	25.2000	-18.049%	5	345	+48.849%
2026-06-05	30.7500	30.7500	30.7500	30.7500	-15.753%	1	340	+21.984%
2026-06-03	33.0500	36.5000	33.0500	36.5000	+26.298%	7	340	+2.767%
2026-06-02	32.3000	32.3000	28.9000	28.9000	-13.343%	4	338	+29.792%
2026-06-01	33.4000	33.4000	33.3000	33.3500	-4.714%	3	338	+12.474%
2026-05-29	35.0000	35.0000	35.0000	35.0000	-7.285%	1	338	+7.171%
2026-05-28	37.7500	37.7500	37.7500	37.7500	-5.743%	20	338	-0.636%
2026-05-27	33.0000	40.0500	33.0000	40.0500	+40.872%	3	338	-6.342%
2026-05-22	28.9500	29.0000	28.4300	28.4300	+5.453%	3	337	+31.938%
2026-05-21	26.9600	26.9600	26.9600	26.9600	-4.735%	1	338	+39.132%
2026-05-20	28.3000	28.3000	28.3000	28.3000	+0.248%	1	338	+32.544%
2026-05-19	28.2300	28.2300	28.2300	28.2300	-15.479%	1	336	+32.873%
2026-05-15	33.4000	33.4000	33.4000	33.4000	+0.542%	2	336	+12.305%
2026-05-14	33.2200	33.2200	33.2200	33.2200	-0.598%	1	336	+12.914%
2026-05-13	33.4200	33.4200	33.4200	33.4200	+23.961%	1	336	+12.238%
2026-05-12	26.9600	26.9600	26.9600	26.9600	-0.185%	1	336	+39.132%
2026-05-11	28.3600	28.3600	27.0100	27.0100	-8.503%	2	336	+38.874%
2026-05-08	29.5200	29.5200	29.5200	29.5200	-15.777%	20	337	+27.066%
2026-05-07	35.0500	35.0500	35.0500	35.0500	+22.810%	198	317	+7.019%
2026-05-05	28.5400	28.5400	28.5400	28.5400	-11.641%	1	132	+31.430%
2026-05-04	32.3000	32.3000	32.3000	32.3000	-3.003%	1	131	+16.130%
2026-05-01	33.3000	33.3000	33.3000	33.3000	-6.171%	1	132	+12.643%
2026-04-30	32.1800	35.4900	30.9000	35.4900	-40.751%	7	132	+5.692%
2026-04-28	59.3500	59.9000	59.1400	59.9000	+7.060%	17	131	-37.379%
2026-04-23	55.9500	55.9500	55.9500	55.9500	-7.398%	2	116	-32.958%
2026-04-20	61.7500	61.7500	60.4200	60.4200	-8.648%	2	114	-37.918%
2026-04-17	65.7900	66.1400	65.7900	66.1400	+12.102%	2	113	-43.287%
2026-04-14	55.0000	59.0000	55.0000	59.0000	+34.091%	3	114	-36.424%
2026-04-13	44.0000	44.0000	44.0000	44.0000	+4.513%	1	110	-14.750%
2026-04-10	44.0000	44.0000	42.1000	42.1000	-10.710%	10	110	-10.903%
2026-04-09	42.9700	47.1500	42.9700	47.1500	+14.414%	4	110	-20.445%
2026-04-08	33.3000	41.2100	33.3000	41.2100	+53.482%	3	109	-8.978%
2026-04-02	25.8500	26.8500	25.8500	26.8500	-14.490%	4	105	+39.702%
2026-04-01	31.4000	31.4000	31.4000	31.4000	+35.931%	2	105	+19.459%
2026-03-31	23.1000	23.1000	23.1000	23.1000	+21.260%	1	106	+62.381%
2026-03-30	19.4500	19.4500	19.0500	19.0500	+7.749%	68	106	+96.903%
2026-03-27	18.6500	18.6500	17.6800	17.6800	-20.717%	4	105	+112.161%
2026-03-26	28.7000	28.7000	21.6000	22.3000	-32.116%	4	105	+68.206%
2026-03-20	32.8500	32.8500	32.8500	32.8500	-11.216%	12	103	+14.186%
2026-03-19	38.9500	38.9500	36.1800	37.0000	-16.290%	14	91	+1.378%
2026-03-16	44.3500	44.3500	44.2000	44.2000	+7.543%	4	93	-15.136%
2026-03-13	43.3500	43.4000	41.1000	41.1000	-19.015%	30	90	-8.735%
2026-03-12	50.7500	50.7500	50.7500	50.7500	-11.354%	1	75	-26.089%
2026-03-05	57.2500	57.2500	57.2500	57.2500	-3.538%	1	76	-34.480%
2026-03-03	59.3500	59.3500	59.3500	59.3500	+1.142%	1	75	-36.799%
2026-03-02	58.6900	58.6900	58.6800	58.6800	+14.565%	4	74	-36.077%
2026-02-24	51.2200	51.2200	51.2200	51.2200	-7.378%	5	75	-26.767%
2026-02-19	55.3000	55.3000	55.3000	55.3000	-14.897%	1	78	-32.170%
2026-02-12	64.9800	64.9800	64.9800	64.9800	-5.456%	1	79	-42.275%
2026-02-10	68.6300	68.7300	68.6300	68.7300	+1.372%	27	79	-45.424%
2026-02-09	63.7500	67.8000	63.7500	67.8000	-4.842%	19	89	-44.676%
2026-02-05	71.2500	71.2500	71.2500	71.2500	+3.381%	1	80	-47.354%
2026-02-04	72.7500	72.7500	68.9200	68.9200	-13.035%	2	80	-45.575%
2026-02-03	80.5500	80.5500	79.2500	79.2500	-16.990%	3	82	-52.669%
2026-01-30	95.4700	95.4700	95.4700	95.4700	-9.404%	1	85	-60.710%
2026-01-29	97.6500	105.9800	97.6500	105.3800	+39.299%	8	85	-64.405%
2026-01-27	74.6000	75.7500	74.4500	75.6500	+7.214%	7	84	-50.416%
2026-01-23	65.7000	70.5600	65.7000	70.5600	+21.971%	3	83	-46.840%
2026-01-22	57.8500	57.8500	57.8500	57.8500	+18.182%	1	81	-35.160%
2026-01-21	45.0500	49.2000	45.0500	48.9500	+10.372%	6	80	-23.371%
2026-01-20	44.3500	44.3500	44.3500	44.3500	-11.300%	1	82	-15.423%
2026-01-16	50.0000	50.0000	50.0000	50.0000	+1.937%	1	81	-24.980%
2026-01-14	50.6500	50.6500	49.0500	49.0500	-6.926%	16	81	-23.527%
2026-01-13	53.2500	53.2500	52.7000	52.7000	-14.169%	3	84	-28.824%
2026-01-12	61.4000	61.4000	61.4000	61.4000	-4.092%	1	86	-38.909%
2026-01-06	65.3000	65.3000	64.0200	64.0200	-5.853%	8	85	-41.409%
2026-01-05	68.5000	69.0500	68.0000	68.0000	+5.394%	9	89	-44.838%
2026-01-02	64.4000	64.5200	64.4000	64.5200	-10.761%	27	83	-41.863%
2025-12-30	71.7900	73.3500	71.7900	72.3000	-1.499%	4	71	-48.119%
2025-12-24	73.4000	73.4000	73.4000	73.4000	-2.329%	1	72	-48.896%
2025-12-18	75.1000	75.1500	75.1000	75.1500	+6.144%	2	72	-50.086%
2025-12-17	70.8000	70.8000	70.8000	70.8000	-4.966%	6	72	-47.020%
2025-12-16	74.5000	74.5000	74.5000	74.5000	+6.353%	6	72	-49.651%
2025-12-15	70.1600	70.1600	70.0500	70.0500	-9.320%	12	66	-46.453%
2025-12-09	77.2500	77.2500	77.2500	77.2500	-9.118%	1	66	-51.443%
2025-12-05	85.9400	85.9400	85.0000	85.0000	+21.169%	2	66	-55.871%
2025-12-01	70.1500	70.1500	70.1500	70.1500	+2.905%	1	68	-46.529%
2025-11-26	68.1700	68.1700	68.1700	68.1700	-0.044%	1	68	-44.976%
2025-11-25	64.0900	68.3200	64.0900	68.2000	+14.526%	4	68	-45.000%
2025-11-24	54.7500	59.5500	54.7500	59.5500	+1.691%	3	68	-37.011%
2025-11-14	58.3000	58.5600	58.3000	58.5600	-7.195%	2	66	-35.946%
2025-11-12	63.1300	63.1500	63.1000	63.1000	-4.970%	3	66	-40.555%
2025-11-07	61.3600	66.4000	61.3600	66.4000	-13.055%	3	66	-43.509%
2025-11-05	72.6900	76.5000	72.6900	76.3700	+4.616%	5	64	-50.884%
2025-11-04	74.8000	74.8000	73.0000	73.0000	-4.687%	2	63	-48.616%
2025-11-03	79.6300	79.6300	76.5900	76.5900	-9.361%	2	61	-51.025%
2025-10-31	84.5000	84.5000	84.5000	84.5000	+0.285%	1	61	-55.609%
2025-10-30	84.2500	88.6500	84.2500	84.2600	-36.263%	5	62	-55.483%
2025-10-29	133.0000	133.0000	130.7000	132.2000	-1.710%	13	63	-71.626%
2025-10-28	133.8000	134.5000	133.8000	134.5000	+1.740%	2	51	-72.112%
2025-10-27	132.2000	132.2000	132.2000	132.2000	+10.305%	1	51	-71.626%
2025-10-22	125.2000	125.2000	119.8500	119.8500	-0.622%	2	51	-68.703%
2025-10-21	120.6000	120.6000	120.6000	120.6000	+5.743%	1	50	-68.897%
2025-10-17	114.0500	114.0500	114.0500	114.0500	+1.297%	1	50	-67.111%
2025-10-14	112.5900	112.5900	112.5900	112.5900	+3.322%	1	50	-66.684%
2025-10-10	115.0200	115.0200	108.9700	108.9700	-3.737%	7	49	-65.578%
2025-10-03	113.2000	113.2000	113.2000	113.2000	-2.372%	5	49	-66.864%
2025-10-02	115.9500	115.9500	115.9500	115.9500	-4.458%	1	44	-67.650%
2025-09-30	121.3600	121.3600	121.3600	121.3600	-7.054%	1	43	-69.092%
2025-09-29	130.7500	130.7500	130.5700	130.5700	+2.279%	2	42	-71.272%
2025-09-26	126.8000	127.6600	126.8000	127.6600	-10.048%	2	41	-70.617%
2025-09-23	141.9200	141.9200	141.9200	141.9200	+8.171%	1	41	-73.570%
2025-09-11	131.2000	131.2000	131.2000	131.2000	-6.473%	1	41	-71.410%
2025-09-09	140.2800	140.2800	140.2800	140.2800	+5.000%	1	40	-73.261%
2025-09-05	133.6000	133.6000	133.6000	133.6000	+2.070%	1	39	-71.924%
2025-09-04	131.8700	131.8700	130.8900	130.8900	+4.712%	2	39	-71.342%
2025-09-03	125.0000	125.0000	125.0000	125.0000	-0.794%	1	37	-69.992%
2025-08-29	126.0000	126.0000	126.0000	126.0000	-5.263%	1	36	-70.230%
2025-08-27	133.0000	133.0000	133.0000	133.0000	+3.101%	2	36	-71.797%
2025-08-21	130.7400	130.7400	129.0000	129.0000	-2.013%	3	36	-70.922%
2025-08-20	131.6500	131.6500	131.6500	131.6500	-9.263%	1	34	-71.508%
2025-08-08	145.0900	145.0900	145.0900	145.0900	+5.774%	1	33	-74.147%
2025-08-01	137.1700	137.1700	137.1700	137.1700	+27.683%	1	33	-72.654%
2025-07-30	107.4300	107.4300	107.4300	107.4300	-10.654%	1	32	-65.084%
2025-07-24	120.2400	120.2400	120.2400	120.2400	+9.309%	1	32	-68.804%
2025-07-18	110.0000	110.0000	110.0000	110.0000	-8.219%	1	32	-65.900%
2025-07-15	122.4100	122.4100	119.8500	119.8500	-7.594%	2	32	-68.703%
2025-07-10	129.7000	129.7000	129.7000	129.7000	+0.387%	7	32	-71.079%
2025-07-07	129.2500	129.2500	129.2000	129.2000	-3.438%	9	32	-70.967%
2025-07-03	133.8000	133.8000	133.8000	133.8000	+2.294%	3	30	-71.966%
2025-07-01	130.8000	130.8000	130.8000	130.8000	-10.881%	3	30	-71.323%
2025-06-30	146.7700	146.7700	146.7700	146.7700	+16.070%	2	27	-74.443%
2025-06-11	126.3500	126.4500	126.3500	126.4500	+21.880%	2	25	-70.336%
2025-06-02	103.7500	103.7500	103.7500	103.7500	+10.785%	3	26	-63.846%
2025-05-29	93.6500	93.6500	93.6500	93.6500	+4.613%	5	28	-59.947%
2025-05-16	89.5200	89.5200	89.5200	89.5200	-5.450%	10	30	-58.099%
2025-05-15	94.6800	94.6800	94.6800	94.6800	+4.216%	10	25	-60.382%
2025-05-12	90.8500	90.8500	90.8500	90.8500	+105.543%	1	25	-58.712%
2025-04-07	44.0200	44.2000	44.0200	44.2000	-21.057%	2	24	-15.136%
2025-04-03	55.9900	55.9900	55.9900	55.9900	-18.322%	1	24	-33.006%
2025-03-31	64.0300	68.7500	64.0300	68.5500	-17.330%	6	25	-45.281%
2025-03-27	82.9200	82.9200	82.9200	82.9200	+6.856%	2	26	-54.764%
2025-03-19	75.6500	77.6000	75.6500	77.6000	-6.224%	2	24	-51.662%
2025-03-10	82.7500	82.7500	82.7500	82.7500	-27.310%	2	23	-54.671%
2025-02-25	113.8400	113.8400	113.8400	113.8400	-17.686%	2	23	-67.050%
2025-02-19	138.3000	138.3000	138.3000	138.3000	-6.919%	2	23	-72.878%
2025-02-18	149.2000	149.2000	148.5800	148.5800	-5.030%	4	23	-74.754%
2025-02-13	156.4500	156.4500	156.4500	156.4500	+0.741%	2	21	-76.024%
2025-02-12	155.3000	155.3000	155.3000	155.3000	+9.343%	2	23	-75.847%
2025-02-03	142.0300	142.0300	142.0300	142.0300	+1.960%	2	21	-73.590%
2025-01-31	139.3000	139.3000	139.3000	139.3000	+22.300%	2	21	-73.073%
2025-01-27	113.9500	113.9500	113.9000	113.9000	+6.498%	2	20	-67.068%
2025-01-24	107.2500	107.2500	106.9500	106.9500	+13.115%	28	21	-64.928%
2025-01-17	94.7500	94.7500	94.5500	94.5500	+1.721%	4	13	-60.328%
2025-01-16	93.0500	93.0500	92.9500	92.9500	-8.873%	2	13	-59.645%
2024-12-17	102.0500	102.0500	101.8500	102.0000	-4.090%	4	13	-63.225%
2024-12-12	106.0500	106.3500	106.0000	106.3500	+5.401%	4	11	-64.730%
2024-12-09	100.8000	100.9000	100.8000	100.9000	-1.848%	2	9	-62.825%
2024-12-06	101.5500	102.8000	101.4500	102.8000	+35.889%	8	8	-63.512%
2024-11-29	75.6500	75.6500	75.3000	75.6500	-17.727%	8	6	-50.416%
2024-10-30	91.7000	92.0100	91.7000	91.9500	+6.301%	4	5	-59.206%
2024-10-17	86.5000	86.5000	86.5000	86.5000	+2.029%	2	4	-56.636%
2024-10-01	84.7800	84.7800	84.7800	84.7800	+0.761%	2	3	-55.756%
2024-09-26	84.1400	84.1400	84.1400	84.1400	+6.050%	2	3	-55.420%
2024-09-20	79.5500	79.5500	79.3400	79.3400	+32.145%	4	1	-52.722%
2024-08-01	60.0400	60.0400	60.0400	60.0400	+1.402%	1	2	-37.525%
2024-07-23	59.1800	59.2100	59.1800	59.2100	0.000%	2	2	-36.649%