Dark

META20261218C810
META Dec 18 2026 810.00 Call (META261218C00810000)
option OPRA

EOD

Jul 22, 2026

24.90-23.053%(-7.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	24.9000	24.9000	24.9000	24.9000	-23.053%	1	829	0.000%
2026-07-20	32.4000	32.4400	32.3600	32.3600	+2.730%	3	829	-23.053%
2026-07-17	31.5000	34.5100	27.8500	31.5000	-27.336%	614	830	-20.952%
2026-07-16	43.3500	43.3500	43.3500	43.3500	-2.409%	1	434	-42.561%
2026-07-15	40.1000	46.4000	39.8800	44.4200	+16.680%	13	434	-43.944%
2026-07-14	38.0700	38.0700	38.0700	38.0700	+2.339%	1	425	-34.594%
2026-07-13	42.9000	42.9900	35.5000	37.2000	-11.534%	12	425	-33.065%
2026-07-10	35.2200	42.0500	35.2200	42.0500	+65.878%	55	424	-40.785%
2026-07-09	16.8000	26.3000	16.8000	25.3500	+45.690%	109	414	-1.775%
2026-07-08	18.2500	18.2500	17.4000	17.4000	-15.534%	5	412	+43.103%
2026-07-07	19.2000	22.0500	17.1500	20.6000	+44.056%	41	414	+20.874%
2026-07-02	15.4000	15.4000	13.9500	14.3000	-26.629%	27	405	+74.126%
2026-07-01	18.6000	23.1900	18.6000	19.4900	+99.284%	37	405	+27.758%
2026-06-26	9.7800	9.7800	9.7800	9.7800	+4.599%	1	384	+154.601%
2026-06-25	9.8000	9.8000	9.3500	9.3500	-12.124%	2	385	+166.310%
2026-06-24	11.3500	11.3500	10.6400	10.6400	-3.536%	9	385	+134.023%
2026-06-23	12.0500	12.0500	11.0300	11.0300	-10.543%	33	380	+125.748%
2026-06-18	12.3300	12.3300	12.3300	12.3300	-13.169%	1	379	+101.946%
2026-06-17	14.2000	14.2000	14.2000	14.2000	+15.073%	1	379	+75.352%
2026-06-11	11.4500	12.3400	11.4500	12.3400	-10.124%	11	379	+101.783%
2026-06-10	13.7300	13.7300	13.7300	13.7300	-14.455%	5	379	+81.355%
2026-06-09	17.7000	17.7000	16.0500	16.0500	-1.170%	7	381	+55.140%
2026-06-08	16.2400	16.2400	16.2400	16.2400	-9.526%	5	380	+53.325%
2026-06-05	20.9100	20.9600	17.9500	17.9500	-25.704%	12	380	+38.719%
2026-06-04	26.7300	28.4000	24.1600	24.1600	-0.943%	9	383	+3.063%
2026-06-03	22.9500	24.3900	22.7000	24.3900	+10.113%	16	380	+2.091%
2026-06-02	22.1500	22.1500	22.1500	22.1500	+1.142%	1	368	+12.415%
2026-06-01	22.0000	22.3000	21.9000	21.9000	-1.440%	4	367	+13.699%
2026-05-29	23.3000	23.3000	22.2200	22.2200	-13.776%	4	363	+12.061%
2026-05-28	25.7700	25.7700	25.7700	25.7700	-0.885%	3	364	-3.376%
2026-05-27	22.0000	26.0000	22.0000	26.0000	+55.039%	2	361	-4.231%
2026-05-21	16.7700	16.7700	16.7700	16.7700	-5.254%	1	361	+48.479%
2026-05-20	17.8500	17.8500	17.7000	17.7000	-4.839%	8	361	+40.678%
2026-05-19	18.6000	18.6000	18.6000	18.6000	-11.848%	1	361	+33.871%
2026-05-13	18.4000	21.1000	18.4000	21.1000	+23.754%	2	361	+18.009%
2026-05-12	17.0500	17.0500	17.0500	17.0500	-1.786%	15	361	+46.041%
2026-05-11	17.4900	17.4900	17.3500	17.3600	-21.978%	17	361	+43.433%
2026-05-07	22.2500	22.2500	22.2500	22.2500	+9.444%	5	375	+11.910%
2026-05-06	17.5000	20.5500	17.5000	20.3300	+9.951%	7	380	+22.479%
2026-05-05	18.0000	18.5000	18.0000	18.4900	-6.851%	9	383	+34.667%
2026-05-04	19.8500	19.8500	19.8500	19.8500	-8.525%	1	386	+25.441%
2026-05-01	22.0500	22.0500	21.7000	21.7000	-6.466%	7	388	+14.747%
2026-04-30	23.1500	23.2000	23.1500	23.2000	-42.645%	6	388	+7.328%
2026-04-28	40.4500	40.4500	40.4500	40.4500	-4.351%	50	438	-38.443%
2026-04-27	42.2800	42.2900	42.2800	42.2900	+2.895%	7	388	-41.121%
2026-04-21	40.8400	41.1000	40.8400	41.1000	-10.555%	6	394	-39.416%
2026-04-17	44.7600	45.9500	44.7600	45.9500	+9.640%	7	394	-45.811%
2026-04-16	42.4500	42.4500	41.9100	41.9100	-0.593%	6	391	-40.587%
2026-04-15	42.0000	42.1600	42.0000	42.1600	+7.114%	5	389	-40.939%
2026-04-14	32.9000	39.3600	32.9000	39.3600	+41.736%	13	385	-36.738%
2026-04-13	27.7500	27.8600	27.2600	27.7700	+1.166%	86	367	-10.335%
2026-04-10	27.4700	27.4700	27.4500	27.4500	-6.633%	2	367	-9.290%
2026-04-09	29.4700	29.4700	29.4000	29.4000	+15.748%	13	367	-15.306%
2026-04-08	25.8000	25.8000	25.4000	25.4000	+68.323%	32	364	-1.969%
2026-04-07	15.0900	15.0900	15.0900	15.0900	-6.157%	1	376	+65.010%
2026-04-02	16.0800	16.0800	16.0800	16.0800	-20.000%	1	374	+54.851%
2026-04-01	20.1000	20.1000	20.1000	20.1000	+20.359%	1	374	+23.881%
2026-03-31	14.4500	17.0000	14.4500	16.7000	+42.128%	25	374	+49.102%
2026-03-30	11.5400	11.7500	11.5400	11.7500	+15.764%	22	375	+111.915%
2026-03-27	12.5000	12.5000	10.1500	10.1500	-23.106%	16	374	+145.320%
2026-03-26	17.1000	17.1000	13.2000	13.2000	-35.578%	6	363	+88.636%
2026-03-25	20.4100	20.6200	20.4100	20.4900	+1.436%	31	361	+21.523%
2026-03-24	20.5000	20.5000	19.9500	20.2000	-3.303%	245	361	+23.267%
2026-03-20	20.8900	20.8900	20.8900	20.8900	-7.361%	1	350	+19.196%
2026-03-19	23.6100	23.6100	22.4500	22.5500	-13.602%	39	351	+10.421%
2026-03-18	25.7700	26.1000	25.4800	26.1000	+0.346%	53	325	-4.598%
2026-03-17	26.9500	26.9500	26.0100	26.0100	-30.137%	2	325	-4.268%
2026-03-10	37.7900	37.7900	37.2300	37.2300	-1.768%	4	323	-33.118%
2026-03-02	37.9000	37.9000	37.9000	37.9000	+4.408%	1	325	-34.301%
2026-02-24	34.7200	36.3000	34.7200	36.3000	+0.833%	6	324	-31.405%
2026-02-23	36.0000	36.0000	36.0000	36.0000	-6.201%	1	326	-30.833%
2026-02-19	38.3800	38.3800	38.3800	38.3800	+2.923%	1	325	-35.122%
2026-02-18	37.2900	37.3100	37.1500	37.2900	+2.586%	8	325	-33.226%
2026-02-17	36.3500	36.3500	36.3500	36.3500	-14.471%	2	323	-31.499%
2026-02-12	43.0000	43.5000	41.9500	42.5000	-12.928%	31	323	-41.412%
2026-02-10	48.1000	49.2400	48.1000	48.8100	-5.772%	3	320	-48.986%
2026-02-09	51.8000	51.8000	51.8000	51.8000	+19.769%	15	320	-51.931%
2026-02-06	43.2500	43.3000	43.2500	43.2500	-12.978%	11	320	-42.428%
2026-02-05	49.7500	49.8500	49.7000	49.7000	-7.689%	26	315	-49.899%
2026-02-03	53.8400	53.8400	53.8400	53.8400	-14.607%	10	305	-53.752%
2026-02-02	61.5300	63.5000	61.2000	63.0500	-5.117%	15	315	-60.508%
2026-01-30	67.1500	67.1500	66.3500	66.4500	-14.971%	22	311	-62.528%
2026-01-29	79.9200	79.9200	68.6600	78.1500	+46.431%	42	289	-68.138%
2026-01-28	53.9800	53.9800	53.3700	53.3700	-4.389%	3	288	-53.345%
2026-01-27	54.9500	55.8200	54.9500	55.8200	+1.123%	39	287	-55.392%
2026-01-26	55.2000	55.2000	55.2000	55.2000	+3.120%	1	295	-54.891%
2026-01-23	50.7200	53.5300	50.7200	53.5300	+29.393%	4	296	-53.484%
2026-01-22	41.3700	41.3700	41.3700	41.3700	+23.125%	1	294	-39.811%
2026-01-21	30.5500	33.6000	30.5500	33.6000	+10.708%	14	294	-25.893%
2026-01-20	31.3900	31.7000	30.3500	30.3500	-13.533%	5	298	-17.957%
2026-01-16	35.2500	36.1500	35.1000	35.1000	-0.847%	54	282	-29.060%
2026-01-15	33.9500	35.4000	33.9500	35.4000	+1.871%	6	282	-29.661%
2026-01-14	34.7500	34.7500	34.7500	34.7500	-11.465%	1	281	-28.345%
2026-01-13	39.2500	39.2500	39.2500	39.2500	-9.458%	1	281	-36.561%
2026-01-08	43.3500	43.3500	43.3500	43.3500	-3.880%	1	280	-42.561%
2026-01-07	45.1000	45.1000	45.1000	45.1000	-9.800%	4	280	-44.789%
2026-01-05	50.3600	50.3600	50.0000	50.0000	+9.529%	2	279	-50.200%
2026-01-02	47.9000	48.2700	45.6400	45.6500	-8.223%	13	279	-45.455%
2025-12-31	50.0000	50.0000	49.7400	49.7400	-3.605%	2	272	-49.940%
2025-12-26	51.6000	51.6000	51.6000	51.6000	-2.825%	1	272	-51.744%
2025-12-22	53.1000	53.1000	53.1000	53.1000	-4.531%	1	271	-53.107%
2025-12-19	55.2400	55.6200	55.2400	55.6200	+6.409%	27	270	-55.232%
2025-12-15	52.2700	52.2700	52.2700	52.2700	+4.331%	1	265	-52.363%
2025-12-12	51.9900	51.9900	50.1000	50.1000	-8.543%	6	264	-50.299%
2025-12-10	54.7800	54.7800	54.7800	54.7800	-11.929%	4	269	-54.545%
2025-12-08	62.2000	62.2000	62.2000	62.2000	+2.387%	1	269	-59.968%
2025-12-05	60.7500	60.7500	60.7500	60.7500	-0.491%	1	269	-59.012%
2025-12-04	61.0500	61.0500	61.0500	61.0500	+17.834%	4	269	-59.214%
2025-12-03	51.8100	51.8100	51.8100	51.8100	-6.056%	3	269	-51.940%
2025-11-28	54.7100	55.1500	54.7100	55.1500	+7.883%	2	266	-54.850%
2025-11-26	51.4500	51.4500	51.1200	51.1200	+3.902%	2	267	-51.291%
2025-11-25	49.2000	49.2000	49.2000	49.2000	+19.446%	1	267	-49.390%
2025-11-24	38.7000	41.1900	38.7000	41.1900	+10.637%	2	267	-39.548%
2025-11-21	35.8700	37.4000	35.8700	37.2300	-3.173%	12	267	-33.118%
2025-11-19	38.4500	38.4500	38.4500	38.4500	-7.327%	2	277	-35.241%
2025-11-18	39.2100	41.4900	38.9000	41.4900	-3.624%	12	275	-39.986%
2025-11-14	43.3100	43.3100	43.0500	43.0500	-9.559%	2	265	-42.160%
2025-11-12	51.5000	51.5000	47.6000	47.6000	-13.846%	26	266	-47.689%
2025-11-10	51.9200	55.2500	51.9200	55.2500	+18.511%	10	247	-54.932%
2025-11-07	46.6200	46.6200	46.6200	46.6200	-15.236%	5	243	-46.589%
2025-11-06	55.0000	55.0000	55.0000	55.0000	-4.927%	1	248	-54.727%
2025-11-05	57.7600	59.0000	57.7600	57.8500	-3.309%	5	248	-56.958%
2025-11-04	58.6700	59.8300	58.6700	59.8300	+3.066%	2	249	-58.382%
2025-11-03	58.0500	58.0500	58.0500	58.0500	-14.632%	1	249	-57.106%
2025-10-31	66.2000	68.0000	66.2000	68.0000	-1.449%	2	249	-63.382%
2025-10-30	66.2200	71.8100	65.4000	69.0000	-34.448%	28	248	-63.913%
2025-10-28	105.2500	105.2600	105.2500	105.2600	+1.192%	2	236	-76.344%
2025-10-27	102.5200	104.0500	101.6000	104.0200	+8.275%	4	237	-76.062%
2025-10-24	96.0700	96.0700	96.0700	96.0700	+1.393%	1	237	-74.081%
2025-10-23	97.0400	97.2200	94.7500	94.7500	-0.358%	5	237	-73.720%
2025-10-22	95.0900	95.0900	95.0900	95.0900	+1.820%	2	238	-73.814%
2025-10-20	93.3900	93.3900	93.3900	93.3900	+10.888%	1	237	-73.338%
2025-10-16	84.2200	84.2200	84.2200	84.2200	-0.918%	1	237	-70.435%
2025-10-10	85.0000	85.0000	85.0000	85.0000	+8.349%	1	237	-70.706%
2025-10-06	78.4500	78.4500	78.4500	78.4500	-10.394%	5	237	-68.260%
2025-10-03	88.3000	88.5500	87.5500	87.5500	-6.882%	44	232	-71.559%
2025-09-30	94.0200	94.0200	94.0200	94.0200	-5.460%	1	214	-73.516%
2025-09-29	99.4500	99.4500	99.4500	99.4500	-5.032%	1	213	-74.962%
2025-09-25	104.7200	104.7200	104.7200	104.7200	-3.127%	1	213	-76.222%
2025-09-24	108.1000	108.1000	108.1000	108.1000	+1.028%	1	214	-76.966%
2025-09-23	107.0000	107.0000	107.0000	107.0000	-12.973%	1	214	-76.729%
2025-09-18	122.9500	122.9500	122.9500	122.9500	+1.536%	1	214	-79.748%
2025-09-17	121.0900	121.0900	121.0900	121.0900	+13.636%	1	214	-79.437%
2025-09-15	106.5600	106.5600	106.5600	106.5600	+2.610%	1	214	-76.633%
2025-09-11	103.9000	103.9000	103.8500	103.8500	+0.825%	2	213	-76.023%
2025-09-05	103.0000	103.0000	103.0000	103.0000	+10.102%	1	213	-75.825%
2025-09-03	93.5500	93.5500	93.5500	93.5500	-0.373%	1	213	-73.383%
2025-09-02	91.2500	93.9000	91.2500	93.9000	-11.490%	4	212	-73.482%
2025-08-26	106.0900	106.0900	106.0900	106.0900	-1.504%	1	212	-76.529%
2025-08-22	107.7100	107.7100	107.7100	107.7100	+8.524%	1	213	-76.882%
2025-08-21	99.2500	99.2500	99.2500	99.2500	-8.970%	1	212	-74.912%
2025-08-19	109.0300	109.0300	109.0300	109.0300	-16.650%	1	212	-77.162%
2025-08-15	132.9000	132.9000	130.8100	130.8100	+0.631%	4	212	-80.965%
2025-08-13	129.9900	129.9900	129.9900	129.9900	-1.590%	8	213	-80.845%
2025-08-12	130.3500	132.0900	130.3500	132.0900	+9.382%	11	213	-81.149%
2025-08-11	120.7600	120.7600	120.7600	120.7600	+4.373%	2	205	-79.381%
2025-08-07	119.7300	119.7300	115.7000	115.7000	-3.944%	2	203	-78.479%
2025-08-06	120.4500	120.4500	120.4500	120.4500	-3.323%	1	204	-79.328%
2025-08-05	124.5900	124.5900	124.5900	124.5900	+0.500%	1	204	-80.014%
2025-08-04	123.9700	123.9700	123.9700	123.9700	+13.008%	1	203	-79.914%
2025-08-01	109.9500	109.9500	109.7000	109.7000	-11.632%	2	203	-77.302%
2025-07-31	124.1400	124.1400	124.1400	124.1400	+55.369%	3	204	-79.942%
2025-07-30	79.9000	79.9000	79.9000	79.9000	-9.972%	2	207	-68.836%
2025-07-28	89.1000	89.1000	88.6700	88.7500	-3.185%	4	205	-71.944%
2025-07-25	91.6700	91.6700	91.6700	91.6700	+0.648%	15	204	-72.837%
2025-07-24	91.0800	91.0800	91.0800	91.0800	+6.030%	1	206	-72.661%
2025-07-18	85.7000	85.9000	85.6000	85.9000	-1.716%	12	206	-71.013%
2025-07-17	87.4000	87.4000	87.4000	87.4000	-3.638%	1	200	-71.510%
2025-07-16	90.7000	90.7000	90.7000	90.7000	-11.218%	1	201	-72.547%
2025-07-10	102.1600	102.1600	102.1600	102.1600	+0.423%	15	200	-75.626%
2025-07-02	102.2500	103.1000	101.7300	101.7300	-2.164%	3	185	-75.523%
2025-07-01	103.9800	103.9800	103.9800	103.9800	-12.246%	50	183	-76.053%
2025-06-30	117.0800	118.4900	117.0800	118.4900	+30.066%	2	233	-78.986%
2025-06-20	91.5000	91.5000	91.1000	91.1000	-9.551%	12	232	-72.667%
2025-06-06	100.7200	100.7200	100.7200	100.7200	+47.144%	12	235	-75.278%
2025-05-23	68.4500	68.4500	68.4500	68.4500	-14.448%	8	229	-63.623%
2025-05-14	80.0100	80.0100	80.0100	80.0100	-0.175%	1	229	-68.879%
2025-05-13	80.1500	80.1500	80.1500	80.1500	+44.155%	1	229	-68.933%
2025-05-02	55.6000	55.6000	55.6000	55.6000	+43.299%	2	228	-55.216%
2025-04-30	38.0000	38.8000	38.0000	38.8000	-0.257%	2	229	-35.825%
2025-04-28	38.9000	38.9000	38.9000	38.9000	+29.451%	8	229	-35.990%
2025-04-23	33.2300	33.2300	30.0500	30.0500	+23.918%	2	229	-17.138%
2025-04-21	24.2500	24.2500	24.2500	24.2500	-18.350%	1	230	+2.680%
2025-04-16	29.7000	29.7000	29.7000	29.7000	-6.220%	1	230	-16.162%
2025-04-15	30.8500	31.9200	30.8500	31.6700	-11.660%	405	231	-21.377%
2025-04-14	35.8500	35.8500	35.8500	35.8500	-1.915%	50	85	-30.544%
2025-04-04	36.5500	36.5500	36.5500	36.5500	-17.494%	2	35	-31.874%
2025-04-03	44.2000	46.0000	44.2000	44.3000	-29.738%	52	36	-43.792%
2025-03-21	63.1500	63.1500	63.0500	63.0500	+4.908%	4	36	-60.508%
2025-03-19	60.1000	60.1000	60.1000	60.1000	+3.265%	2	36	-58.569%
2025-03-18	58.2000	58.2000	58.2000	58.2000	-13.186%	3	38	-57.216%
2025-03-13	66.2500	67.0400	64.4800	67.0400	-7.722%	16	39	-62.858%
2025-03-11	72.6500	72.6500	72.6500	72.6500	+9.068%	2	39	-65.726%
2025-03-10	66.6100	66.6100	66.6100	66.6100	-3.743%	4	40	-62.618%
2025-03-07	69.2000	69.2000	69.2000	69.2000	-36.896%	10	37	-64.017%
2025-02-21	111.1500	111.1500	109.6600	109.6600	-11.636%	12	41	-77.293%
2025-02-18	124.1500	124.1500	124.1000	124.1000	-9.975%	2	41	-79.936%
2025-02-14	137.8500	137.8500	137.8500	137.8500	+6.571%	6	37	-81.937%
2025-02-13	129.3500	129.3500	129.3500	129.3500	+12.851%	1	38	-80.750%
2025-01-31	114.6200	114.6200	114.6200	114.6200	-2.385%	2	38	-78.276%
2025-01-30	117.4100	117.4200	117.4100	117.4200	+13.198%	5	38	-78.794%
2025-01-29	104.0000	104.0000	103.7300	103.7300	-3.552%	2	38	-75.995%
2025-01-28	107.5500	107.5500	107.5500	107.5500	+54.637%	5	37	-76.848%
2024-12-27	69.5500	69.5500	69.5500	69.5500	-21.898%	2	37	-64.198%
2024-12-11	89.1500	89.1500	89.0500	89.0500	+8.664%	2	37	-72.038%
2024-12-06	81.9500	81.9500	81.9500	81.9500	+33.036%	12	36	-69.616%
2024-11-29	61.7500	61.7500	61.6000	61.6000	-1.597%	4	42	-59.578%
2024-09-19	59.3300	62.6000	59.3300	62.6000	+23.960%	45	42	-60.224%
2024-09-05	50.5000	50.5000	50.5000	50.5000	+8.836%	1	22	-50.693%
2024-08-02	46.4000	46.4000	46.4000	46.4000	-10.769%	1	23	-46.336%
2024-08-01	52.0000	52.0000	52.0000	52.0000	+42.857%	1	24	-52.115%
2024-07-25	36.4000	36.4000	36.4000	36.4000	-20.350%	6	23	-31.593%
2024-07-19	45.7000	45.7000	45.7000	45.7000	+19.228%	2	20	-45.514%
2024-07-17	38.3300	38.3300	38.3300	38.3300	-28.622%	2	20	-35.038%
2024-06-28	53.9500	53.9500	53.7000	53.7000	+4.658%	2	18	-53.631%
2024-06-24	51.3100	51.3100	51.3100	51.3100	+1.664%	5	17	-51.471%
2024-06-21	50.4700	50.4700	50.4700	50.4700	-3.646%	2	12	-50.664%
2024-06-12	52.3800	52.3800	52.3800	52.3800	+48.807%	1	12	-52.463%
2024-05-31	35.2000	35.2000	35.2000	35.2000	-7.368%	4	12	-29.261%
2024-05-23	38.0000	38.0000	38.0000	38.0000	+12.260%	3	7	-34.474%
2024-04-29	35.0000	35.0000	33.8500	33.8500	-3.286%	5	7	-26.440%
2024-04-26	35.0000	35.0000	35.0000	35.0000	-35.065%	4	6	-28.857%
2024-04-24	53.9000	53.9000	53.9000	53.9000	0.000%	4	4	-53.803%