Dark

META20261218C775
META Dec 18 2026 775.00 Call (META261218C00775000)
option OPRA

EOD

Jul 23, 2026

24.25-28.781%(-9.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.0000	26.0000	22.8300	24.2500	-28.781%	11	391	0.000%
2026-07-22	34.0500	34.0500	34.0500	34.0500	-6.610%	1	387	-28.781%
2026-07-21	39.6000	39.6000	36.4600	36.4600	-8.507%	2	388	-33.489%
2026-07-20	39.8500	39.8500	39.8500	39.8500	-1.605%	2	386	-39.147%
2026-07-17	36.9000	41.6500	33.9500	40.5000	-22.339%	16	387	-40.123%
2026-07-16	53.2900	53.6500	52.1500	52.1500	-1.325%	4	390	-53.500%
2026-07-15	51.1900	54.2300	51.1900	52.8500	+16.282%	8	390	-54.115%
2026-07-14	46.3400	46.3400	45.4500	45.4500	+0.221%	4	385	-46.645%
2026-07-13	42.3200	45.3500	42.3200	45.3500	-10.393%	3	385	-46.527%
2026-07-10	44.2700	52.8500	43.5500	50.6100	+80.750%	19	386	-52.085%
2026-07-09	28.0000	28.0000	28.0000	28.0000	+24.169%	1	381	-13.393%
2026-07-08	22.9000	23.0500	22.3500	22.5500	+2.221%	27	381	+7.539%
2026-07-07	23.1500	23.1500	21.6000	22.0600	+3.812%	7	381	+9.927%
2026-07-06	21.2500	21.2500	21.2500	21.2500	+15.804%	5	386	+14.118%
2026-07-02	18.9500	18.9500	17.8000	18.3500	-32.661%	25	401	+32.153%
2026-07-01	22.8800	28.9000	22.8000	27.2500	+95.761%	19	401	-11.009%
2026-06-29	12.9000	13.9200	12.9000	13.9200	+12.258%	2	401	+74.210%
2026-06-26	12.4000	12.4000	12.4000	12.4000	-16.216%	50	401	+95.565%
2026-06-23	14.8000	14.8000	14.8000	14.8000	-8.075%	1	392	+63.851%
2026-06-22	16.1000	16.1000	16.1000	16.1000	-6.721%	1	391	+50.621%
2026-06-18	16.5500	17.2600	16.4500	17.2600	-18.662%	7	385	+40.498%
2026-06-16	21.2700	21.2700	21.2200	21.2200	-1.302%	2	385	+14.279%
2026-06-15	22.0000	22.0000	21.5000	21.5000	+34.375%	2	386	+12.791%
2026-06-11	15.3000	16.0000	14.4000	16.0000	-4.192%	31	386	+51.563%
2026-06-10	16.9000	16.9000	16.7000	16.7000	-22.506%	2	385	+45.210%
2026-06-09	21.3000	21.5500	21.3000	21.5500	+6.420%	2	384	+12.529%
2026-06-08	20.3000	20.3000	20.2500	20.2500	-18.182%	2	382	+19.753%
2026-06-05	26.6000	26.6500	24.7500	24.7500	-16.102%	11	380	-2.020%
2026-06-04	34.3000	34.5200	29.5000	29.5000	-3.120%	5	380	-17.797%
2026-06-03	29.5500	30.4500	29.5500	30.4500	+12.778%	3	378	-20.361%
2026-06-02	27.0400	27.0400	27.0000	27.0000	-1.818%	3	376	-10.185%
2026-06-01	27.6500	27.7000	27.5000	27.5000	-0.901%	4	374	-11.818%
2026-05-29	27.7500	27.7500	27.7500	27.7500	-10.484%	2	374	-12.613%
2026-05-28	30.8800	31.0000	30.8800	31.0000	-6.344%	5	372	-21.774%
2026-05-27	33.0000	33.4600	32.5500	33.1000	+40.552%	4	376	-26.737%
2026-05-22	23.5500	23.5500	23.5500	23.5500	+1.904%	1	377	+2.972%
2026-05-21	21.1700	23.1100	21.1700	23.1100	+1.806%	4	377	+4.933%
2026-05-20	22.4500	23.2500	22.4500	22.7000	-5.848%	9	377	+6.828%
2026-05-18	24.1100	24.1100	24.1100	24.1100	-10.935%	1	367	+0.581%
2026-05-14	28.9900	29.1600	27.0700	27.0700	+27.328%	5	367	-10.417%
2026-05-12	21.2600	21.2600	21.2600	21.2600	-5.258%	1	370	+14.064%
2026-05-11	22.5100	22.5100	22.4400	22.4400	-8.892%	21	370	+8.066%
2026-05-08	24.6000	24.6300	24.4200	24.6300	-14.181%	22	374	-1.543%
2026-05-07	28.7000	28.7000	28.7000	28.7000	+9.542%	5	354	-15.505%
2026-05-06	23.5000	26.2000	23.5000	26.2000	-2.129%	5	354	-7.443%
2026-05-04	25.7500	26.7700	25.7500	26.7700	-8.165%	3	350	-9.414%
2026-04-30	26.0000	29.1500	26.0000	29.1500	-40.872%	11	351	-16.810%
2026-04-29	50.0000	50.0000	48.2300	49.3000	-4.863%	5	359	-50.811%
2026-04-27	51.8200	51.8200	51.8200	51.8200	+8.410%	1	359	-53.203%
2026-04-24	47.7800	47.8000	47.7800	47.8000	-5.720%	2	360	-49.268%
2026-04-21	50.7000	50.7000	50.7000	50.7000	-11.053%	1	357	-52.170%
2026-04-17	56.2100	57.0000	56.2100	57.0000	+7.183%	6	357	-57.456%
2026-04-15	52.4000	53.1800	52.2000	53.1800	+13.511%	7	352	-54.400%
2026-04-14	48.3400	48.9000	46.8500	46.8500	+36.908%	46	348	-48.239%
2026-04-13	34.2500	34.2500	34.2200	34.2200	-3.333%	22	293	-29.135%
2026-04-10	35.4000	35.4000	35.4000	35.4000	-8.171%	1	293	-31.497%
2026-04-09	36.2300	38.6100	36.2300	38.5500	+13.116%	34	293	-37.095%
2026-04-08	26.4500	34.0800	25.4000	34.0800	+58.955%	28	307	-28.844%
2026-04-06	21.5900	21.5900	21.4400	21.4400	-0.970%	4	306	+13.106%
2026-04-02	19.0000	22.0000	19.0000	21.6500	-7.082%	13	295	+12.009%
2026-04-01	23.3000	23.3000	23.3000	23.3000	+8.423%	1	295	+4.077%
2026-03-31	17.9800	21.8000	17.9800	21.4900	+46.689%	6	295	+12.843%
2026-03-27	14.6500	14.6500	14.6500	14.6500	-18.521%	2	292	+65.529%
2026-03-26	18.4000	18.4000	17.9800	17.9800	-31.374%	4	290	+34.872%
2026-03-24	26.2000	26.2000	26.2000	26.2000	-9.966%	1	286	-7.443%
2026-03-23	29.1000	29.1000	29.1000	29.1000	+8.299%	5	287	-16.667%
2026-03-20	26.7100	26.8700	26.6000	26.8700	-18.303%	107	287	-9.751%
2026-03-18	32.8900	32.8900	32.8900	32.8900	-3.859%	42	293	-26.269%
2026-03-17	37.7500	37.7500	34.2100	34.2100	-6.145%	10	251	-29.114%
2026-03-16	36.4500	36.4500	36.4500	36.4500	+8.418%	20	251	-33.471%
2026-03-13	37.9500	37.9500	33.6000	33.6200	-19.761%	39	251	-27.870%
2026-03-12	42.5000	42.5000	41.9000	41.9000	-7.280%	7	235	-42.124%
2026-03-11	46.5000	46.5000	45.1900	45.1900	-3.026%	12	236	-46.338%
2026-03-10	48.0000	48.0000	46.3400	46.6000	+5.073%	12	245	-47.961%
2026-03-09	40.2500	44.3500	40.2500	44.3500	-0.894%	7	243	-45.321%
2026-03-06	44.0000	44.7500	44.0000	44.7500	-6.771%	5	246	-45.810%
2026-03-05	50.1600	50.1600	48.0000	48.0000	-8.918%	2	247	-49.479%
2026-03-04	52.0900	54.8000	52.0900	52.7000	+7.551%	4	245	-53.985%
2026-03-03	47.8200	50.0000	46.8100	49.0000	-1.408%	6	243	-50.510%
2026-03-02	44.8900	50.0000	44.8900	49.7000	+3.326%	3	241	-51.207%
2026-02-25	48.1000	48.1000	48.1000	48.1000	+8.627%	1	240	-49.584%
2026-02-24	42.9000	44.2800	40.9700	44.2800	-0.606%	8	240	-45.235%
2026-02-18	44.5500	44.5500	44.5500	44.5500	-4.604%	2	237	-45.567%
2026-02-13	49.2100	49.2100	46.7000	46.7000	-23.443%	2	235	-48.073%
2026-02-09	54.0700	62.0000	54.0700	61.0000	+16.190%	6	235	-60.246%
2026-02-06	52.5000	52.5000	52.5000	52.5000	-7.489%	1	237	-53.810%
2026-02-05	56.6800	56.8000	56.6500	56.7500	-17.032%	46	238	-57.269%
2026-02-03	68.4000	68.4000	68.4000	68.4000	-10.000%	2	219	-64.547%
2026-02-02	76.0000	76.0000	76.0000	76.0000	-17.490%	1	219	-68.092%
2026-01-29	92.1100	92.1100	92.1100	92.1100	+43.050%	1	219	-73.673%
2026-01-27	64.3400	64.3900	64.3400	64.3900	-3.100%	2	220	-62.339%
2026-01-26	66.4500	66.4500	66.4500	66.4500	+7.385%	1	220	-63.506%
2026-01-23	63.4000	63.4000	61.7800	61.8800	+13.479%	7	219	-60.811%
2026-01-22	47.3600	54.5300	47.3600	54.5300	+24.214%	6	219	-55.529%
2026-01-16	43.9000	43.9000	43.9000	43.9000	+8.315%	14	205	-44.761%
2026-01-15	40.5300	40.5300	40.5300	40.5300	-11.313%	6	205	-40.168%
2026-01-13	48.7800	49.2200	45.7000	45.7000	-15.915%	4	199	-46.937%
2026-01-09	54.4000	54.4000	54.0500	54.3500	+8.375%	105	198	-55.382%
2026-01-08	50.1500	50.1500	50.1500	50.1500	-10.765%	5	124	-51.645%
2026-01-06	56.2000	56.2000	56.2000	56.2000	-3.569%	1	124	-56.851%
2026-01-05	58.4600	59.1800	58.2800	58.2800	+6.759%	5	125	-58.391%
2026-01-02	55.5500	55.5500	54.0100	54.5900	-7.553%	3	125	-55.578%
2025-12-31	59.4000	59.4000	59.0500	59.0500	-4.527%	2	125	-58.933%
2025-12-30	62.0200	64.6900	61.8500	61.8500	-2.522%	7	125	-60.792%
2025-12-23	63.4500	63.4500	63.4500	63.4500	+2.256%	1	123	-61.781%
2025-12-22	67.3400	68.4500	62.0500	62.0500	-8.237%	24	123	-60.919%
2025-12-18	68.7600	69.0000	67.6200	67.6200	+9.719%	7	122	-64.138%
2025-12-16	60.4500	61.6300	60.4500	61.6300	-18.208%	2	117	-60.652%
2025-12-05	75.0700	75.3500	75.0700	75.3500	+5.829%	2	116	-67.817%
2025-12-04	71.2000	71.2000	71.2000	71.2000	+17.589%	1	117	-65.941%
2025-11-28	60.5500	60.5500	60.5500	60.5500	-0.770%	1	117	-59.950%
2025-11-26	60.5000	61.0200	59.9500	61.0200	+6.399%	30	92	-60.259%
2025-11-25	57.8000	57.8000	57.3500	57.3500	+15.439%	2	92	-57.716%
2025-11-24	46.5000	49.6800	46.5000	49.6800	+11.390%	2	91	-51.188%
2025-11-21	44.6000	44.6000	44.6000	44.6000	-3.043%	1	90	-45.628%
2025-11-20	50.0000	50.0000	45.4000	46.0000	+0.437%	4	90	-47.283%
2025-11-19	45.8000	45.8000	45.8000	45.8000	-9.913%	4	90	-47.052%
2025-11-18	47.6000	50.8400	47.6000	50.8400	+4.394%	8	88	-52.301%
2025-11-17	48.7000	48.7000	48.7000	48.7000	-5.068%	2	91	-50.205%
2025-11-14	51.3000	51.3000	51.3000	51.3000	-5.000%	1	89	-52.729%
2025-11-13	54.0000	54.0000	54.0000	54.0000	-2.615%	1	89	-55.093%
2025-11-12	61.0500	61.0500	55.4400	55.4500	-7.706%	4	89	-56.267%
2025-11-11	60.1300	60.1300	60.0800	60.0800	-5.386%	15	88	-59.637%
2025-11-10	63.5000	63.5000	63.5000	63.5000	+5.833%	1	81	-61.811%
2025-11-07	55.1000	60.0000	55.1000	60.0000	-2.834%	9	81	-59.583%
2025-11-06	61.7500	61.7500	61.7500	61.7500	-4.115%	1	80	-60.729%
2025-11-04	64.4000	64.4000	64.4000	64.4000	-5.364%	1	79	-62.345%
2025-11-03	74.2500	74.2500	68.0500	68.0500	-8.866%	26	79	-64.364%
2025-10-31	77.0000	77.0000	74.6700	74.6700	-3.089%	4	79	-67.524%
2025-10-30	71.0000	77.0500	71.0000	77.0500	-35.006%	7	79	-68.527%
2025-10-29	118.1000	118.5500	118.1000	118.5500	+8.463%	3	76	-79.544%
2025-10-24	109.3000	109.3000	109.3000	109.3000	+1.204%	9	75	-77.813%
2025-10-23	108.0000	108.0000	108.0000	108.0000	+6.299%	1	84	-77.546%
2025-10-17	98.5100	101.6000	98.5100	101.6000	+3.673%	2	84	-76.132%
2025-10-16	98.0000	98.0000	98.0000	98.0000	-1.508%	18	83	-75.255%
2025-10-07	99.5000	99.5000	99.5000	99.5000	+3.162%	1	68	-75.628%
2025-10-06	96.4500	96.4500	96.4500	96.4500	-5.060%	1	68	-74.857%
2025-10-01	100.3000	101.5900	97.5000	101.5900	-4.404%	5	67	-76.130%
2025-09-30	109.2000	109.2000	105.4500	106.2700	-6.014%	8	65	-77.181%
2025-09-26	113.6000	113.6000	113.0700	113.0700	-5.103%	2	58	-78.553%
2025-09-25	118.7000	121.3900	118.7000	119.1500	-1.366%	4	58	-79.648%
2025-09-24	129.2800	129.2800	120.8000	120.8000	-3.860%	3	55	-79.925%
2025-09-23	129.8900	129.8900	125.6500	125.6500	-4.587%	4	53	-80.700%
2025-09-22	139.0000	139.0000	131.6900	131.6900	-0.152%	9	51	-81.586%
2025-09-19	131.8900	131.8900	131.8900	131.8900	-7.283%	4	46	-81.613%
2025-09-18	142.2600	142.2600	141.8500	142.2500	+4.182%	27	46	-82.953%
2025-09-17	133.1500	136.5400	130.1000	136.5400	+1.896%	8	21	-82.240%
2025-09-16	134.0000	134.0000	134.0000	134.0000	+10.152%	1	19	-81.903%
2025-09-15	121.6500	121.6500	121.6500	121.6500	+12.275%	1	18	-80.066%
2025-09-02	105.9500	108.3500	105.9500	108.3500	-8.527%	4	18	-77.619%
2025-08-28	118.4500	118.4500	118.4500	118.4500	-3.809%	1	16	-79.527%
2025-08-22	119.8500	123.1400	119.8500	123.1400	-16.915%	4	16	-80.307%
2025-08-15	148.2100	148.2100	148.2100	148.2100	-0.330%	1	15	-83.638%
2025-08-12	142.7500	148.7000	142.7500	148.7000	+9.298%	5	14	-83.692%
2025-08-11	136.0500	136.0500	136.0500	136.0500	-1.733%	1	14	-82.176%
2025-08-06	138.4500	138.4500	138.4500	138.4500	+1.369%	1	14	-82.485%
2025-08-05	140.5700	140.5700	136.5800	136.5800	+11.321%	5	15	-82.245%
2025-08-01	122.6900	122.6900	122.6900	122.6900	+32.538%	1	15	-80.235%
2025-07-30	92.5700	92.5700	92.5700	92.5700	-12.686%	1	14	-73.804%
2025-07-25	106.0200	106.0200	106.0200	106.0200	+1.688%	1	15	-77.127%
2025-07-24	104.2600	104.2600	104.2600	104.2600	+7.021%	1	15	-76.741%
2025-07-18	95.3000	97.4200	95.3000	97.4200	-4.500%	4	16	-75.108%
2025-07-16	102.0100	102.0100	102.0100	102.0100	-13.734%	1	14	-76.228%
2025-07-01	118.2500	118.2500	118.2500	118.2500	+13.757%	1	14	-79.493%
2025-06-04	104.2700	104.2700	103.9500	103.9500	+13.557%	2	14	-76.671%
2025-05-14	91.5400	91.5400	91.5400	91.5400	+47.884%	1	14	-73.509%
2025-05-06	61.9000	61.9000	61.9000	61.9000	-5.120%	1	13	-60.824%
2025-05-05	65.2400	65.2400	65.2400	65.2400	+54.305%	1	14	-62.830%
2025-04-25	42.2800	42.2800	42.2800	42.2800	+14.116%	2	13	-42.644%
2025-04-23	37.0500	37.0500	37.0500	37.0500	+6.988%	2	13	-34.548%
2025-04-16	34.6300	34.6300	34.6300	34.6300	-5.123%	1	14	-29.974%
2025-04-15	36.5000	36.5000	36.5000	36.5000	-26.515%	1	15	-33.562%
2025-04-03	49.6700	49.6700	49.6700	49.6700	-34.429%	1	14	-51.178%
2025-03-10	74.6000	75.7500	74.6000	75.7500	-5.194%	11	14	-67.987%
2025-03-07	79.9000	79.9000	79.9000	79.9000	-35.648%	6	16	-69.650%
2025-02-20	126.2400	126.2400	124.1600	124.1600	-16.688%	2	14	-80.469%
2025-02-14	149.0300	149.0300	149.0300	149.0300	+42.817%	10	14	-83.728%
2025-01-27	104.2000	104.3500	104.2000	104.3500	+8.247%	4	14	-76.761%
2025-01-24	96.6000	96.6000	96.4000	96.4000	+12.028%	4	15	-74.844%
2025-01-16	86.0500	86.0500	86.0500	86.0500	+9.339%	2	14	-71.819%
2024-12-30	78.7000	78.7000	78.7000	78.7000	-21.614%	2	13	-69.187%
2024-12-11	100.8500	100.8500	100.4000	100.4000	+5.352%	2	13	-75.847%
2024-12-06	92.4000	95.3000	92.3500	95.3000	+39.736%	8	13	-74.554%
2024-11-29	68.5000	68.5000	68.2000	68.2000	-10.026%	4	12	-64.443%
2024-10-16	77.1000	77.1000	75.6000	75.8000	+15.110%	29	12	-68.008%
2024-08-15	65.8500	65.8500	65.8500	65.8500	+5.024%	1	3	-63.174%
2024-08-14	62.7000	62.7000	62.7000	62.7000	+6.271%	1	2	-61.324%
2024-08-01	58.9000	59.0000	58.9000	59.0000	0.000%	2	1	-58.898%