Dark

META20261218C755
META Dec 18 2026 755.00 Call (META261218C00755000)
option OPRA

EOD

Jul 22, 2026

34.36-19.058%(-8.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	38.6000	38.6000	34.3600	34.3600	-19.058%	3	259	0.000%
2026-07-21	42.4500	42.4500	42.4500	42.4500	-5.562%	1	260	-19.058%
2026-07-20	42.1000	44.9500	42.1000	44.9500	-1.856%	7	261	-23.560%
2026-07-17	38.7000	47.0000	38.7000	45.8000	-10.982%	12	264	-24.978%
2026-07-16	58.8500	58.8500	51.3500	51.4500	-16.869%	9	263	-33.217%
2026-07-15	58.9500	61.8900	58.9500	61.8900	+19.019%	13	262	-44.482%
2026-07-14	49.0800	52.0500	49.0800	52.0000	+2.362%	6	249	-33.923%
2026-07-13	51.9000	51.9000	50.0000	50.8000	-6.532%	5	248	-32.362%
2026-07-10	55.0000	57.7500	54.3500	54.3500	+78.783%	11	250	-36.780%
2026-07-09	30.4000	30.4000	30.4000	30.4000	+19.921%	3	251	+13.026%
2026-07-08	26.1500	26.1500	25.3500	25.3500	-6.458%	3	251	+35.542%
2026-07-07	25.4000	27.1000	25.4000	27.1000	+11.385%	14	252	+26.790%
2026-07-06	24.3300	24.3300	24.3300	24.3300	+17.821%	1	247	+41.225%
2026-07-02	21.7000	21.8000	20.6500	20.6500	-28.124%	30	245	+66.392%
2026-07-01	25.7000	29.7500	25.7000	28.7300	+104.484%	18	245	+19.596%
2026-06-26	14.0500	14.0500	14.0500	14.0500	+6.844%	1	255	+144.555%
2026-06-25	13.7500	13.7500	13.1500	13.1500	-13.487%	9	255	+161.293%
2026-06-24	15.2000	15.2000	15.2000	15.2000	-10.059%	1	255	+126.053%
2026-06-23	17.2000	17.2500	16.8500	16.9000	-6.007%	4	255	+103.314%
2026-06-22	17.9800	17.9800	17.9800	17.9800	-10.458%	5	251	+91.101%
2026-06-18	19.1000	20.0800	18.5500	20.0800	+1.671%	9	243	+71.116%
2026-06-17	20.8500	20.8500	19.7500	19.7500	-21.032%	28	243	+73.975%
2026-06-16	25.0100	25.0100	25.0100	25.0100	-1.146%	1	243	+37.385%
2026-06-15	25.3000	25.3000	25.3000	25.3000	+40.556%	1	244	+35.810%
2026-06-12	17.8500	18.0000	17.8500	18.0000	+9.091%	8	245	+90.889%
2026-06-11	17.2500	17.2500	16.5000	16.5000	-14.508%	3	239	+108.242%
2026-06-10	23.3500	23.3500	19.3000	19.3000	-17.345%	4	236	+78.031%
2026-06-09	24.3000	24.6000	23.3500	23.3500	-1.891%	4	233	+47.152%
2026-06-08	23.8000	23.8000	23.8000	23.8000	-30.205%	1	229	+44.370%
2026-06-03	33.7000	34.1000	31.8500	34.1000	+11.075%	4	228	+0.762%
2026-06-01	31.3000	31.3500	30.7000	30.7000	-7.391%	3	226	+11.922%
2026-05-29	32.5500	33.1500	32.5500	33.1500	-6.091%	33	226	+3.650%
2026-05-28	36.3000	36.3000	35.0600	35.3000	+3.216%	22	232	-2.663%
2026-05-27	34.2000	34.2000	34.2000	34.2000	+27.803%	1	233	+0.468%
2026-05-26	27.5500	27.5500	26.7600	26.7600	-1.436%	4	233	+28.401%
2026-05-22	26.9500	27.1500	26.9500	27.1500	-2.513%	3	233	+26.556%
2026-05-18	28.1000	28.1000	27.8500	27.8500	-8.689%	2	233	+23.375%
2026-05-15	29.7500	31.7500	29.7500	30.5000	-6.183%	22	233	+12.656%
2026-05-14	32.0000	32.5100	31.9000	32.5100	+2.880%	4	234	+5.691%
2026-05-13	31.1000	31.6000	31.1000	31.6000	+24.409%	6	234	+8.734%
2026-05-12	25.4000	25.4000	25.4000	25.4000	+1.600%	1	234	+35.276%
2026-05-11	25.8000	25.8000	25.0000	25.0000	-12.127%	6	234	+37.440%
2026-05-08	28.4500	28.4500	28.4500	28.4500	+5.176%	2	229	+20.773%
2026-05-05	27.0500	27.0500	27.0500	27.0500	-9.076%	2	231	+27.024%
2026-05-04	29.7500	29.7500	29.7500	29.7500	-4.032%	1	229	+15.496%
2026-04-30	31.0000	31.0000	31.0000	31.0000	-39.453%	1	228	+10.839%
2026-04-24	51.2000	51.2000	51.2000	51.2000	+0.392%	1	227	-32.891%
2026-04-23	51.4200	51.4200	51.0000	51.0000	-11.150%	16	227	-32.627%
2026-04-22	57.4000	57.4000	57.4000	57.4000	+2.867%	2	226	-40.139%
2026-04-20	57.0000	57.0500	55.8000	55.8000	-14.154%	54	224	-38.423%
2026-04-17	59.4000	65.0000	59.4000	65.0000	+10.922%	57	250	-47.138%
2026-04-16	58.6000	58.6000	58.6000	58.6000	-2.333%	1	231	-41.365%
2026-04-15	59.5500	60.0000	59.5500	60.0000	+11.111%	3	231	-42.733%
2026-04-14	54.7700	54.7700	54.0000	54.0000	+22.255%	2	232	-36.370%
2026-04-09	44.1700	44.1700	44.1700	44.1700	+16.390%	1	231	-22.210%
2026-04-08	30.4700	40.7400	28.2500	37.9500	+63.226%	99	231	-9.460%
2026-04-07	22.8000	23.3000	22.8000	23.2500	-2.720%	17	143	+47.785%
2026-04-02	23.3000	24.6500	23.3000	23.9000	-7.544%	4	133	+43.766%
2026-04-01	25.8500	25.8500	25.8500	25.8500	+6.160%	1	133	+32.921%
2026-03-31	21.7000	25.0500	21.7000	24.3500	+38.589%	7	132	+41.109%
2026-03-30	17.5700	17.5700	17.5700	17.5700	-18.279%	1	134	+95.561%
2026-03-26	25.1800	25.1800	21.5000	21.5000	-32.496%	16	134	+59.814%
2026-03-23	31.8500	31.8500	31.8500	31.8500	+7.820%	1	120	+7.881%
2026-03-20	29.5400	29.5400	29.5400	29.5400	-22.365%	1	120	+16.317%
2026-03-17	38.4500	38.4500	38.0500	38.0500	-8.203%	2	121	-9.698%
2026-03-16	44.5000	44.5000	41.4000	41.4500	-16.934%	39	122	-17.105%
2026-03-12	49.9000	49.9000	49.9000	49.9000	+7.427%	1	109	-31.142%
2026-03-09	45.9000	46.4500	45.9000	46.4500	-17.422%	2	109	-26.028%
2026-03-05	53.6000	56.2500	53.6000	56.2500	+0.626%	8	110	-38.916%
2026-03-03	54.0000	55.9000	53.7800	55.9000	+0.903%	3	115	-38.533%
2026-03-02	54.6500	55.4000	54.6000	55.4000	+3.551%	19	115	-37.978%
2026-02-25	53.5000	53.5000	53.5000	53.5000	+10.196%	1	111	-35.776%
2026-02-24	48.5500	48.5500	48.5500	48.5500	-4.051%	1	111	-29.228%
2026-02-23	50.6000	50.6000	50.6000	50.6000	-5.332%	1	111	-32.095%
2026-02-19	53.4000	53.4500	53.3500	53.4500	-27.229%	31	110	-35.716%
2026-02-03	73.4500	73.4500	73.4500	73.4500	-8.758%	1	119	-53.220%
2026-02-02	80.5000	80.5000	80.5000	80.5000	-6.395%	5	120	-57.317%
2026-01-30	86.0000	86.0000	86.0000	86.0000	-14.249%	1	125	-60.047%
2026-01-29	98.3400	100.3200	91.0000	100.2900	+42.054%	28	126	-65.739%
2026-01-27	70.6500	70.6500	70.6000	70.6000	+0.142%	2	125	-51.331%
2026-01-26	70.5000	70.5000	70.5000	70.5000	+2.635%	3	126	-51.262%
2026-01-23	68.6900	68.6900	68.6900	68.6900	+56.755%	37	126	-49.978%
2026-01-21	43.8100	43.8200	43.8100	43.8200	+4.707%	3	163	-21.588%
2026-01-20	41.9000	41.9000	41.6000	41.8500	-10.596%	4	166	-17.897%
2026-01-15	46.9000	46.9000	46.8100	46.8100	+0.818%	2	167	-26.597%
2026-01-14	46.4200	46.4300	46.4200	46.4300	-8.512%	3	167	-25.996%
2026-01-13	50.2500	50.7500	50.2500	50.7500	-12.349%	2	170	-32.296%
2026-01-08	56.5100	57.9000	56.5100	57.9000	-3.980%	13	170	-40.656%
2026-01-07	60.3000	60.3000	60.3000	60.3000	-0.116%	1	165	-43.018%
2026-01-02	60.3700	60.3700	60.3700	60.3700	-9.761%	1	165	-43.084%
2025-12-31	66.5600	66.9000	66.5600	66.9000	-4.086%	3	166	-48.640%
2025-12-30	68.3900	69.9200	68.3900	69.7500	+7.805%	8	166	-50.738%
2025-12-29	64.7000	64.7000	64.7000	64.7000	-6.906%	1	166	-46.893%
2025-12-24	69.5000	69.5000	69.5000	69.5000	-1.138%	1	165	-50.561%
2025-12-23	70.3000	70.3000	70.3000	70.3000	-2.766%	1	165	-51.124%
2025-12-22	72.3000	72.3000	72.3000	72.3000	+0.556%	37	127	-52.476%
2025-12-18	71.9000	71.9000	71.9000	71.9000	+1.012%	1	127	-52.211%
2025-12-17	71.2200	71.2200	71.1800	71.1800	+5.374%	2	127	-51.728%
2025-12-15	64.8000	67.5500	64.8000	67.5500	-0.880%	4	128	-49.134%
2025-12-10	70.0000	70.0000	68.1500	68.1500	-16.931%	3	128	-49.582%
2025-12-05	82.0400	82.0400	82.0400	82.0400	+20.647%	1	127	-58.118%
2025-12-03	68.0000	68.0000	68.0000	68.0000	+4.007%	1	128	-49.471%
2025-11-25	61.0000	65.3800	61.0000	65.3800	+17.126%	3	128	-47.446%
2025-11-24	52.3500	55.8200	52.3500	55.8200	+15.713%	29	128	-38.445%
2025-11-21	48.5600	48.5600	48.2400	48.2400	-2.683%	3	128	-28.773%
2025-11-20	50.9100	50.9100	49.5700	49.5700	-10.685%	3	127	-30.684%
2025-11-18	51.3000	55.5000	51.3000	55.5000	-2.375%	3	129	-38.090%
2025-11-17	56.8500	56.8500	56.8500	56.8500	-2.487%	1	129	-39.560%
2025-11-14	57.0000	58.9000	57.0000	58.3000	-1.136%	5	130	-41.063%
2025-11-13	58.9700	58.9700	58.9700	58.9700	-0.674%	6	130	-41.733%
2025-11-12	60.5500	60.5500	59.3700	59.3700	-10.182%	6	130	-42.126%
2025-11-11	66.1000	66.1000	66.1000	66.1000	-4.203%	1	127	-48.018%
2025-11-10	69.0000	69.0000	69.0000	69.0000	+8.320%	2	126	-50.203%
2025-11-07	58.5200	63.7000	57.9300	63.7000	-2.450%	23	124	-46.060%
2025-11-06	67.0700	67.0700	65.3000	65.3000	-10.719%	8	125	-47.381%
2025-11-05	70.8000	73.2300	70.8000	73.1400	+5.648%	3	125	-53.022%
2025-11-04	71.0000	74.7500	69.2300	69.2300	-9.680%	18	125	-50.368%
2025-11-03	83.0000	84.5000	76.6500	76.6500	-4.187%	13	120	-55.173%
2025-10-31	84.7000	84.7000	80.0000	80.0000	-11.397%	7	120	-57.050%
2025-10-30	83.1000	90.2900	80.0500	90.2900	-29.351%	13	122	-61.945%
2025-10-29	126.1400	129.0000	126.1400	127.8000	-0.722%	5	116	-73.114%
2025-10-28	127.6000	130.8000	126.8500	128.7300	+2.984%	63	114	-73.308%
2025-10-27	126.6400	126.6400	125.0000	125.0000	+7.223%	3	68	-72.512%
2025-10-21	116.5800	116.5800	116.5800	116.5800	+0.491%	2	68	-70.527%
2025-10-20	116.0000	116.0100	116.0000	116.0100	+9.931%	6	66	-70.382%
2025-10-16	112.1000	112.1000	105.5300	105.5300	-4.342%	4	63	-67.441%
2025-10-15	110.3300	110.3300	110.3200	110.3200	+2.101%	2	61	-68.854%
2025-10-14	108.0500	108.0500	108.0500	108.0500	+0.512%	1	61	-68.200%
2025-10-13	107.5600	107.5600	107.1000	107.5000	-0.463%	3	60	-68.037%
2025-10-08	108.0000	108.0000	108.0000	108.0000	0.000%	1	57	-68.185%
2025-10-06	98.1500	108.0000	98.1500	108.0000	-5.923%	4	57	-68.185%
2025-10-02	114.8000	114.8000	114.8000	114.8000	-9.535%	1	56	-70.070%
2025-09-25	126.9000	126.9000	126.9000	126.9000	-3.211%	1	56	-72.924%
2025-09-24	134.1000	134.1000	130.6000	131.1100	-7.323%	4	56	-73.793%
2025-09-22	141.4700	141.4700	141.4700	141.4700	-1.070%	1	53	-75.712%
2025-09-17	143.0000	143.0000	143.0000	143.0000	+4.685%	3	54	-75.972%
2025-09-15	130.0000	136.6000	130.0000	136.6000	+6.811%	11	54	-74.846%
2025-09-12	126.0000	127.8900	126.0000	127.8900	+2.312%	2	51	-73.133%
2025-09-11	125.0000	125.0000	125.0000	125.0000	-3.587%	1	52	-72.512%
2025-09-10	130.1100	130.1100	129.6500	129.6500	-2.519%	4	51	-73.498%
2025-09-09	133.0000	133.0000	133.0000	133.0000	+3.914%	3	51	-74.165%
2025-09-05	127.9900	127.9900	127.9900	127.9900	-0.583%	1	51	-73.154%
2025-08-27	128.7400	128.7400	128.7400	128.7400	-1.349%	1	50	-73.311%
2025-08-26	130.5000	130.5000	130.5000	130.5000	-1.880%	1	49	-73.670%
2025-08-25	132.4900	133.0000	132.4900	133.0000	-0.835%	5	49	-74.165%
2025-08-22	134.1200	134.1200	134.1200	134.1200	+10.587%	1	47	-74.381%
2025-08-21	124.8000	124.8000	121.2800	121.2800	-8.812%	2	47	-71.669%
2025-08-19	133.0000	133.0000	133.0000	133.0000	-14.716%	1	47	-74.165%
2025-08-15	155.9500	155.9500	155.9500	155.9500	+6.896%	4	47	-77.967%
2025-08-07	145.8900	145.8900	145.8900	145.8900	+8.404%	1	51	-76.448%
2025-08-01	134.5800	134.5800	134.5800	134.5800	-10.679%	1	51	-74.469%
2025-07-31	151.2700	151.2700	150.6700	150.6700	+36.662%	2	51	-77.195%
2025-07-28	111.6500	111.6500	110.2500	110.2500	+1.961%	20	52	-68.834%
2025-07-16	112.4300	112.4300	108.1300	108.1300	-12.125%	2	37	-68.223%
2025-07-08	122.9000	123.3000	122.9000	123.0500	-1.599%	3	36	-72.076%
2025-07-07	123.0500	125.0500	123.0500	125.0500	-10.996%	6	33	-72.523%
2025-06-30	140.5000	140.5000	140.5000	140.5000	+45.807%	1	27	-75.544%
2025-06-02	96.1600	96.3600	96.1600	96.3600	-0.864%	5	27	-64.342%
2025-05-13	97.1200	97.2000	97.1200	97.2000	+96.364%	5	32	-64.650%
2025-04-11	49.5000	49.5000	49.5000	49.5000	-20.813%	10	30	-30.586%
2025-04-09	62.5100	62.5100	62.5100	62.5100	-23.254%	1	35	-45.033%
2025-03-17	81.4500	81.4500	81.4500	81.4500	-13.691%	1	36	-57.815%
2025-03-07	85.5900	94.3700	85.5900	94.3700	-19.273%	4	36	-63.590%
2025-02-27	116.9000	116.9000	116.9000	116.9000	-20.476%	10	37	-70.607%
2025-02-18	147.0000	147.0000	147.0000	147.0000	+58.320%	5	29	-76.626%
2025-01-17	92.2500	92.8500	92.2000	92.8500	-3.981%	24	19	-62.994%
2024-12-10	96.9000	96.9000	96.7000	96.7000	-1.728%	2	19	-64.467%
2024-12-06	98.5000	98.5000	98.4000	98.4000	+34.979%	4	19	-65.081%
2024-11-29	73.1000	73.1000	72.9000	72.9000	-11.615%	4	18	-52.867%
2024-10-01	82.4800	82.4800	82.4800	82.4800	+4.207%	10	18	-58.341%
2024-09-25	79.1500	79.1500	79.1500	79.1500	+2.235%	2	18	-56.589%
2024-09-23	77.1600	77.4200	77.1600	77.4200	+39.495%	2	18	-55.619%
2024-09-06	55.5000	55.5000	55.5000	55.5000	-20.940%	10	17	-38.090%
2024-08-15	70.2000	70.2000	70.2000	70.2000	+17.884%	2	17	-51.054%
2024-08-08	59.5500	59.5500	59.5500	59.5500	-9.361%	6	15	-42.301%
2024-08-01	65.7000	65.7000	65.7000	65.7000	+32.969%	5	21	-47.702%
2024-07-24	50.5500	50.5500	49.4100	49.4100	0.000%	16	16	-30.459%