Dark

META20261218C790
META Dec 18 2026 790.00 Call (META261218C00790000)
option OPRA

EOD

Jul 23, 2026

22.19-17.723%(-4.78)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	24.4000	24.4000	20.6000	22.1900	-17.723%	11	1,721	0.000%
2026-07-22	32.7500	32.7500	26.9700	26.9700	-21.140%	12	1,718	-17.723%
2026-07-21	35.9700	35.9700	34.2000	34.2000	-6.301%	5	1,719	-35.117%
2026-07-20	36.0000	36.5000	36.0000	36.5000	-3.209%	6	1,719	-39.205%
2026-07-17	34.0000	39.6500	31.3000	37.7100	-23.276%	566	1,719	-41.156%
2026-07-15	52.2000	52.2000	48.9900	49.1500	+21.628%	18	1,159	-54.852%
2026-07-14	40.4100	40.4100	40.4100	40.4100	-5.141%	1	1,161	-45.088%
2026-07-13	40.6000	42.6500	40.6000	42.6000	-1.956%	5	1,160	-47.911%
2026-07-10	45.0000	48.2300	43.2000	43.4500	+69.727%	29	1,159	-48.930%
2026-07-09	24.2500	25.6000	24.2500	25.6000	+25.490%	16	1,170	-13.320%
2026-07-08	20.6000	20.6000	19.9500	20.4000	-9.534%	14	1,169	+8.775%
2026-07-07	21.8000	22.6300	20.7000	22.5500	+36.667%	8	1,169	-1.596%
2026-07-02	17.0500	17.0500	16.0000	16.5000	-30.085%	55	1,206	+34.485%
2026-07-01	19.0700	23.6000	19.0700	23.6000	+100.851%	46	1,206	-5.975%
2026-06-30	11.7500	11.7500	11.7500	11.7500	-4.394%	1	1,171	+88.851%
2026-06-29	12.2900	12.2900	12.2900	12.2900	+11.222%	1	1,171	+80.553%
2026-06-26	9.9000	11.3000	9.9000	11.0500	+0.913%	6	1,171	+100.814%
2026-06-25	11.2700	11.2700	10.9500	10.9500	-7.983%	2	1,171	+102.648%
2026-06-24	12.1500	12.7000	11.9000	11.9000	-5.556%	12	1,170	+86.471%
2026-06-23	12.4000	13.0000	12.4000	12.6000	-1.331%	4	1,170	+76.111%
2026-06-22	12.7800	12.7800	12.7700	12.7700	-17.185%	10	1,166	+73.767%
2026-06-18	14.5500	15.4200	14.5000	15.4200	-0.516%	3	1,165	+43.904%
2026-06-17	15.5000	15.5000	15.5000	15.5000	-18.421%	1	1,165	+43.161%
2026-06-15	17.2000	19.0000	17.2000	19.0000	+32.404%	6	1,165	+16.789%
2026-06-11	13.9000	14.4000	13.1000	14.3500	-4.013%	13	1,166	+54.634%
2026-06-10	15.8500	15.8500	14.9500	14.9500	-17.857%	6	1,167	+48.428%
2026-06-09	19.5500	19.5500	18.2000	18.2000	-3.448%	3	1,168	+21.923%
2026-06-08	19.3700	19.7500	18.6500	18.8500	-8.049%	18	1,167	+17.719%
2026-06-05	24.7000	24.7000	20.0000	20.5000	-34.400%	13	1,166	+8.244%
2026-06-04	31.2500	31.2500	31.2500	31.2500	+12.410%	2	1,163	-28.992%
2026-06-03	25.4500	27.8000	25.4500	27.8000	+21.397%	24	1,163	-20.180%
2026-06-02	24.6500	24.6500	22.9000	22.9000	-8.946%	17	1,163	-3.100%
2026-06-01	25.9000	25.9000	24.2500	25.1500	-2.746%	3	1,158	-11.769%
2026-05-29	26.4000	26.4500	25.8600	25.8600	-15.352%	9	1,158	-14.192%
2026-05-27	27.5000	30.7600	27.5000	30.5500	+47.442%	105	1,159	-27.365%
2026-05-21	20.7200	20.7200	20.7200	20.7200	+1.073%	5	1,254	+7.095%
2026-05-20	20.9000	20.9000	20.4000	20.5000	-15.673%	13	1,254	+8.244%
2026-05-13	24.3100	24.3100	24.3100	24.3100	+24.923%	1	1,265	-8.721%
2026-05-11	20.4500	20.4500	19.4600	19.4600	-11.182%	20	1,264	+14.029%
2026-05-08	22.0700	22.0700	21.9100	21.9100	-7.357%	4	1,259	+1.278%
2026-05-06	23.6500	23.6500	23.6500	23.6500	+10.929%	2	1,259	-6.173%
2026-05-05	20.6500	21.3300	20.2500	21.3200	-8.694%	84	1,241	+4.081%
2026-05-04	22.8000	24.1500	22.8000	23.3500	-7.525%	11	1,162	-4.968%
2026-05-01	25.2500	25.2500	25.2500	25.2500	-4.247%	1	1,161	-12.119%
2026-04-30	24.8000	26.9000	22.2000	26.3700	-41.595%	14	1,161	-15.851%
2026-04-29	45.1500	45.1500	45.1500	45.1500	-1.311%	5	1,162	-50.853%
2026-04-28	49.5300	49.5300	45.7500	45.7500	-7.144%	6	1,162	-51.497%
2026-04-27	50.1000	50.1000	47.7900	49.2700	+0.654%	7	1,162	-54.962%
2026-04-24	50.0000	50.0000	48.9500	48.9500	+22.528%	5	1,162	-54.668%
2026-04-23	39.9500	39.9500	39.9500	39.9500	-14.252%	1	1,162	-44.456%
2026-04-21	46.5900	46.5900	46.5900	46.5900	+2.576%	20	1,162	-52.372%
2026-04-20	50.0000	50.0000	45.4200	45.4200	-15.498%	4	1,162	-51.145%
2026-04-17	52.0000	53.7500	52.0000	53.7500	+13.277%	25	1,159	-58.716%
2026-04-16	47.8500	47.8500	47.4500	47.4500	-0.545%	6	1,159	-53.235%
2026-04-15	47.9500	47.9500	47.7100	47.7100	+8.014%	3	1,159	-53.490%
2026-04-14	44.1700	44.1700	44.1700	44.1700	+37.816%	2	1,161	-49.762%
2026-04-10	34.2000	34.2000	31.6000	32.0500	-8.298%	5	1,163	-30.764%
2026-04-09	35.1100	35.1500	34.9500	34.9500	+6.685%	47	1,163	-36.509%
2026-04-08	22.4500	32.7600	21.8000	32.7600	+75.000%	3	1,166	-32.265%
2026-04-06	18.7200	18.7200	18.7200	18.7200	-4.246%	2	1,166	+18.536%
2026-04-02	17.8900	19.5500	17.8900	19.5500	-3.789%	5	1,166	+13.504%
2026-04-01	21.0500	23.1000	20.3200	20.3200	+47.246%	4	1,166	+9.203%
2026-03-30	12.9000	13.9700	12.9000	13.8000	+10.400%	3	1,167	+60.797%
2026-03-27	13.9000	13.9000	12.3000	12.5000	-22.840%	21	1,168	+77.520%
2026-03-26	19.9900	19.9900	16.2000	16.2000	-32.218%	13	1,167	+36.975%
2026-03-25	24.0000	24.3000	23.5000	23.9000	+2.137%	12	1,167	-7.155%
2026-03-24	23.0500	23.4000	23.0500	23.4000	-11.531%	9	1,167	-5.171%
2026-03-23	25.4000	26.4500	25.4000	26.4500	+5.169%	7	1,167	-16.106%
2026-03-20	25.1500	25.1500	25.1500	25.1500	-5.451%	10	1,167	-11.769%
2026-03-19	26.6000	26.6000	26.6000	26.6000	-10.618%	2	1,167	-16.579%
2026-03-18	29.4700	29.7600	29.4700	29.7600	-8.628%	2	1,168	-25.437%
2026-03-16	32.8500	32.8500	32.5700	32.5700	+6.126%	3	1,168	-31.870%
2026-03-13	30.6900	30.6900	30.6900	30.6900	-26.030%	7	1,168	-27.696%
2026-03-11	41.4900	41.4900	41.4900	41.4900	+13.984%	3	1,168	-46.517%
2026-03-09	36.4000	36.4000	36.4000	36.4000	-10.146%	1	1,168	-39.038%
2026-03-06	40.5000	40.5100	40.5000	40.5100	-8.966%	2	1,168	-45.223%
2026-03-02	44.5000	44.5000	44.5000	44.5000	+12.658%	1	1,168	-50.135%
2026-02-27	41.8900	41.8900	39.5000	39.5000	-8.565%	4	1,168	-43.823%
2026-02-26	43.2000	43.2000	43.2000	43.2000	+6.195%	2	1,170	-48.634%
2026-02-24	40.6800	40.6800	40.6800	40.6800	-1.549%	1	1,168	-45.452%
2026-02-23	41.3200	41.3200	41.3200	41.3200	-14.628%	5	1,168	-46.297%
2026-02-20	49.0000	49.0000	47.0000	48.4000	+14.964%	13	1,168	-54.153%
2026-02-18	42.1000	42.1000	42.1000	42.1000	+6.126%	10	1,168	-47.292%
2026-02-17	39.6700	39.6700	39.6700	39.6700	-8.383%	1	1,178	-44.064%
2026-02-13	41.8600	43.8500	41.8600	43.3000	-7.872%	3	1,178	-48.753%
2026-02-12	48.5000	49.3500	47.0000	47.0000	-7.843%	16	1,178	-52.787%
2026-02-11	51.0000	51.0000	51.0000	51.0000	-6.764%	10	1,168	-56.490%
2026-02-10	54.7000	54.7000	54.7000	54.7000	-7.445%	10	1,178	-59.433%
2026-02-09	58.2000	59.1000	58.2000	59.1000	+21.430%	20	1,168	-62.453%
2026-02-06	50.2000	50.2000	45.2500	48.6700	-15.503%	17	1,178	-54.407%
2026-02-05	50.7500	57.6000	50.7500	57.6000	-4.493%	21	1,171	-61.476%
2026-02-03	60.2600	60.3100	60.2600	60.3100	-13.035%	22	1,171	-63.207%
2026-02-02	68.2000	69.8500	67.8000	69.3500	-6.473%	5	1,181	-68.003%
2026-01-30	78.1000	78.9600	73.3000	74.1500	-15.257%	21	1,181	-70.074%
2026-01-29	80.2500	87.5000	76.6000	87.5000	+47.654%	14	1,182	-74.640%
2026-01-28	59.6000	59.6000	59.2600	59.2600	+0.101%	2	1,187	-62.555%
2026-01-27	59.9000	59.9200	59.2000	59.2000	-5.957%	52	1,185	-62.517%
2026-01-26	61.2000	62.9500	61.2000	62.9500	+27.275%	61	1,185	-64.750%
2026-01-22	44.9000	50.6500	44.8500	49.4600	+36.329%	6	1,191	-55.135%
2026-01-21	36.2800	36.2800	36.2800	36.2800	+1.625%	1	1,193	-38.837%
2026-01-20	35.0000	35.7000	35.0000	35.7000	-10.571%	2	1,193	-37.843%
2026-01-16	40.6500	40.6500	39.9200	39.9200	+3.152%	2	1,192	-44.414%
2026-01-15	38.7000	38.7000	38.7000	38.7000	-1.527%	2	1,192	-42.661%
2026-01-14	39.9400	39.9400	39.3000	39.3000	-7.529%	2	1,190	-43.537%
2026-01-13	42.0500	42.5000	42.0500	42.5000	-13.583%	6	1,190	-47.788%
2026-01-12	49.1800	49.1900	49.1800	49.1800	-11.547%	5	1,188	-54.880%
2026-01-05	55.0500	55.6000	55.0500	55.6000	+7.481%	2	1,189	-60.090%
2026-01-02	51.7300	51.7300	51.7300	51.7300	-8.199%	4	1,189	-57.104%
2025-12-31	56.3500	56.3500	56.3500	56.3500	-3.212%	1	1,189	-60.621%
2025-12-30	58.2200	58.2200	58.2200	58.2200	+6.357%	1	1,189	-61.886%
2025-12-29	54.7400	54.7400	54.7400	54.7400	-4.518%	10	1,190	-59.463%
2025-12-26	58.6500	58.6500	57.1000	57.3300	-1.546%	5	1,180	-61.294%
2025-12-22	59.6600	59.6600	58.2300	58.2300	-7.277%	12	1,181	-61.892%
2025-12-19	61.3500	62.8000	61.3500	62.8000	+2.363%	11	1,190	-64.666%
2025-12-18	61.3500	61.3500	61.3500	61.3500	+5.959%	1	1,180	-63.830%
2025-12-17	59.7000	59.7000	57.9000	57.9000	-3.500%	6	1,181	-61.675%
2025-12-16	59.4000	60.0000	59.4000	60.0000	+8.206%	2	1,180	-63.017%
2025-12-12	55.4500	55.4500	55.4500	55.4500	-22.110%	1	1,180	-59.982%
2025-12-05	71.1900	71.1900	71.1900	71.1900	+6.333%	1	1,179	-68.830%
2025-12-04	67.2000	68.8000	66.9500	66.9500	+15.431%	14	1,180	-66.856%
2025-12-02	58.0000	58.0000	58.0000	58.0000	-1.091%	1	1,187	-61.741%
2025-12-01	58.6400	58.6400	58.6400	58.6400	-2.785%	1	1,186	-62.159%
2025-11-28	60.0000	60.3200	60.0000	60.3200	+8.704%	7	1,186	-63.213%
2025-11-25	54.6200	55.4900	54.6200	55.4900	+34.521%	403	1,188	-60.011%
2025-11-21	41.2500	41.2500	41.2500	41.2500	-1.551%	1	798	-46.206%
2025-11-20	41.9000	41.9000	41.9000	41.9000	-0.593%	20	798	-47.041%
2025-11-19	44.4500	44.4500	42.1500	42.1500	-4.961%	2	798	-47.355%
2025-11-18	44.3500	44.3500	44.3500	44.3500	-2.933%	1	799	-49.966%
2025-11-17	48.0000	48.0000	45.6900	45.6900	-10.412%	10	799	-51.434%
2025-11-14	47.6000	51.1200	47.6000	51.0000	-1.544%	412	800	-56.490%
2025-11-12	52.0000	52.0000	51.8000	51.8000	-8.883%	3	409	-57.162%
2025-11-11	56.0000	56.8500	56.0000	56.8500	-5.108%	2	407	-60.967%
2025-11-10	59.0000	60.0300	58.7000	59.9100	+7.946%	11	407	-62.961%
2025-11-07	51.5000	55.5000	49.5000	55.5000	-1.822%	10	406	-60.018%
2025-11-06	56.5300	56.5300	56.5300	56.5300	-11.214%	3	400	-60.747%
2025-11-05	63.6700	63.6700	63.6700	63.6700	+5.327%	4	403	-65.148%
2025-11-04	63.6000	63.6000	59.5000	60.4500	-7.214%	320	403	-63.292%
2025-11-03	67.2500	67.2500	65.1500	65.1500	-6.729%	2	118	-65.940%
2025-10-31	74.0000	74.0000	69.4000	69.8500	-10.276%	5	118	-68.232%
2025-10-30	73.7400	80.1000	70.0000	77.8500	-15.472%	23	120	-71.496%
2025-10-17	92.1000	92.1000	92.1000	92.1000	-3.661%	1	109	-75.907%
2025-10-10	95.6000	95.6000	95.6000	95.6000	+0.052%	5	110	-76.789%
2025-10-08	95.5500	95.5500	95.5500	95.5500	+3.656%	1	115	-76.777%
2025-10-07	92.1800	92.1800	92.1800	92.1800	+1.108%	1	116	-75.928%
2025-10-06	91.1700	91.1700	91.1700	91.1700	-4.534%	1	116	-75.661%
2025-10-02	97.4800	97.4800	95.5000	95.5000	+1.133%	6	116	-76.764%
2025-10-01	95.0000	95.0000	94.4300	94.4300	-6.505%	2	111	-76.501%
2025-09-30	99.6300	103.0000	99.6300	101.0000	-8.348%	13	110	-78.030%
2025-09-29	110.2000	110.2000	110.2000	110.2000	+3.962%	1	112	-79.864%
2025-09-26	106.0000	106.0000	106.0000	106.0000	-16.693%	1	112	-79.066%
2025-09-19	127.2400	127.2400	127.2400	127.2400	-2.677%	10	112	-82.561%
2025-09-18	133.0400	134.3700	130.7400	130.7400	+0.561%	7	102	-83.027%
2025-09-17	124.4600	130.0100	124.4600	130.0100	+1.412%	3	101	-82.932%
2025-09-16	125.3500	128.2000	125.3500	128.2000	+26.181%	3	101	-82.691%
2025-09-03	101.6000	101.6000	101.6000	101.6000	+0.247%	1	100	-78.159%
2025-09-02	100.6500	101.3500	100.6500	101.3500	-9.951%	2	100	-78.106%
2025-08-28	112.5500	112.5500	112.5500	112.5500	+4.746%	5	99	-80.284%
2025-08-21	107.4500	107.4500	107.4500	107.4500	-14.756%	1	99	-79.349%
2025-08-18	123.6000	126.0500	123.6000	126.0500	-10.093%	19	98	-82.396%
2025-08-15	142.6400	142.6400	140.2000	140.2000	+3.088%	4	100	-84.173%
2025-08-14	136.0000	136.0000	136.0000	136.0000	-1.542%	1	99	-83.684%
2025-08-13	139.2700	139.2700	138.1300	138.1300	-3.291%	4	99	-83.935%
2025-08-12	139.7300	142.8900	139.7300	142.8300	+10.721%	18	97	-84.464%
2025-08-06	131.5000	131.5000	129.0000	129.0000	-2.642%	6	98	-82.798%
2025-08-04	129.9500	132.5000	129.9500	132.5000	+14.639%	2	93	-83.253%
2025-08-01	115.5800	115.5800	115.5800	115.5800	-14.543%	8	92	-80.801%
2025-07-31	135.2500	135.2500	135.2500	135.2500	+35.101%	1	84	-83.593%
2025-07-25	100.1100	100.1100	100.1100	100.1100	+1.738%	1	85	-77.834%
2025-07-24	98.4000	98.4000	98.4000	98.4000	+6.586%	1	85	-77.449%
2025-07-18	92.3200	92.3200	92.3200	92.3200	-2.037%	1	84	-75.964%
2025-07-17	94.2400	94.2400	94.2400	94.2400	-8.594%	1	83	-76.454%
2025-07-15	103.1000	103.1000	103.1000	103.1000	-1.622%	1	83	-78.477%
2025-07-11	104.8000	104.8000	104.8000	104.8000	-1.642%	2	82	-78.826%
2025-07-02	106.5500	106.5500	106.5500	106.5500	-6.165%	1	82	-79.174%
2025-07-01	118.7700	118.7700	113.5500	113.5500	-7.608%	4	82	-80.458%
2025-06-30	122.9000	122.9000	122.9000	122.9000	+4.135%	2	81	-81.945%
2025-06-27	118.6600	118.6600	118.0200	118.0200	+2.217%	2	79	-81.198%
2025-06-26	115.4600	115.4600	115.4600	115.4600	+22.634%	1	79	-80.781%
2025-06-20	94.1500	94.1500	94.1500	94.1500	-11.011%	10	80	-76.431%
2025-06-16	105.8000	105.8000	105.8000	105.8000	+9.185%	1	78	-79.026%
2025-06-13	100.9900	100.9900	96.9000	96.9000	-3.964%	24	77	-77.100%
2025-06-12	101.1500	101.1500	100.9000	100.9000	-2.794%	7	81	-78.008%
2025-06-10	103.8000	103.8000	103.8000	103.8000	+3.027%	1	81	-78.622%
2025-06-04	100.8000	100.8000	100.6000	100.7500	+23.529%	39	81	-77.975%
2025-05-13	81.5600	81.5600	81.5600	81.5600	+6.754%	2	65	-72.793%
2025-05-12	76.4000	76.4000	76.4000	76.4000	+25.246%	2	65	-70.955%
2025-05-08	65.0000	65.0000	61.0000	61.0000	+2.590%	2	65	-63.623%
2025-05-02	59.4600	59.4600	59.4600	59.4600	+104.049%	2	64	-62.681%
2025-04-22	29.2000	29.3000	29.1400	29.1400	-23.817%	6	65	-23.850%
2025-04-04	38.5000	38.5000	38.2500	38.2500	-17.028%	10	66	-41.987%
2025-04-03	48.0000	48.0000	46.1000	46.1000	-42.375%	9	66	-51.866%
2025-03-25	80.0000	80.0000	80.0000	80.0000	+22.530%	1	63	-72.263%
2025-03-19	65.2900	65.2900	65.2900	65.2900	-5.854%	2	63	-66.013%
2025-03-13	69.3500	69.3500	69.3500	69.3500	-14.118%	2	63	-68.003%
2025-03-12	80.7500	80.7500	80.7500	80.7500	+3.698%	5	63	-72.520%
2025-03-11	77.8700	77.8700	77.8700	77.8700	+9.215%	1	63	-71.504%
2025-03-10	71.3000	71.3000	71.3000	71.3000	-30.507%	2	63	-68.878%
2025-02-27	102.6000	102.6000	102.6000	102.6000	-5.699%	1	63	-78.372%
2025-02-26	104.0500	108.8000	104.0500	108.8000	+11.624%	6	63	-79.605%
2025-02-25	97.4700	97.4700	97.4700	97.4700	-4.544%	1	57	-77.234%
2025-02-24	104.1600	104.1600	102.1100	102.1100	-8.708%	3	57	-78.269%
2025-02-21	114.8500	114.8500	111.8500	111.8500	-6.095%	20	56	-80.161%
2025-02-20	119.1100	119.1100	119.1100	119.1100	-3.982%	1	58	-81.370%
2025-02-19	124.0500	124.0500	124.0500	124.0500	-3.162%	1	58	-82.112%
2025-02-18	128.2400	128.2400	128.1000	128.1000	-11.698%	13	58	-82.678%
2025-02-14	137.2700	145.0700	137.2700	145.0700	+8.391%	10	69	-84.704%
2025-02-13	133.8400	133.8400	133.8400	133.8400	+2.867%	1	69	-83.421%
2025-02-10	132.0500	132.0500	130.1100	130.1100	-0.641%	11	69	-82.945%
2025-02-06	128.7800	130.9500	128.7800	130.9500	+4.501%	2	69	-83.055%
2025-02-04	124.4600	125.3100	124.4600	125.3100	+3.562%	20	69	-82.292%
2025-02-03	121.0000	121.0000	121.0000	121.0000	+3.066%	10	69	-81.661%
2025-01-28	117.4500	117.4500	117.4000	117.4000	+27.678%	2	74	-81.099%
2025-01-24	91.8500	91.9500	91.8500	91.9500	+7.519%	12	75	-75.867%
2025-01-23	85.5200	85.5200	85.5200	85.5200	+3.887%	50	72	-74.053%
2025-01-21	82.3200	82.3200	82.3200	82.3200	+0.158%	2	20	-73.044%
2025-01-16	82.1900	82.1900	82.1900	82.1900	+12.082%	1	20	-73.002%
2025-01-14	73.3300	73.3300	73.3300	73.3300	+12.125%	2	19	-69.740%
2024-11-29	65.6500	65.6500	65.4000	65.4000	-16.984%	4	17	-66.070%
2024-10-04	78.7800	78.7800	78.7800	78.7800	+3.454%	2	16	-71.833%
2024-10-03	75.9000	76.5000	75.9000	76.1500	+40.239%	11	17	-70.860%
2024-08-30	54.2500	54.3000	54.2500	54.3000	-4.987%	4	11	-59.134%
2024-08-12	57.0000	57.1500	57.0000	57.1500	-12.681%	2	11	-61.172%
2024-07-08	65.4500	65.4500	65.4500	65.4500	+19.543%	1	11	-66.096%
2024-06-11	54.7500	54.7500	54.7500	54.7500	+41.913%	2	10	-59.470%
2024-04-25	33.1600	38.5800	33.1600	38.5800	-32.658%	4	10	-42.483%
2024-04-24	57.2900	57.2900	57.2900	57.2900	-1.682%	3	10	-61.267%
2024-04-23	58.2600	58.2700	58.2600	58.2700	+7.927%	7	10	-61.919%
2024-04-22	53.9900	53.9900	53.9900	53.9900	0.000%	10	10	-58.900%