Dark

META20261218C815
META Dec 18 2026 815.00 Call (META261218C00815000)
option OPRA

EOD

Jul 23, 2026

17.20-24.062%(-5.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.2000	17.2000	17.2000	17.2000	-24.062%	2	159	0.000%
2026-07-22	24.2000	24.2000	22.6500	22.6500	-21.135%	6	159	-24.062%
2026-07-21	29.9500	29.9500	28.7200	28.7200	-7.444%	3	162	-40.111%
2026-07-20	31.0300	31.0300	31.0300	31.0300	-1.241%	1	162	-44.570%
2026-07-17	27.3600	32.0600	27.3600	31.4200	-18.601%	3	163	-45.258%
2026-07-16	40.8100	40.8100	38.6000	38.6000	-13.685%	42	162	-55.440%
2026-07-15	38.2500	45.0300	38.2500	44.7200	+25.442%	18	161	-61.538%
2026-07-14	37.0400	37.0400	35.6500	35.6500	+0.593%	2	152	-51.753%
2026-07-13	37.8300	37.8300	35.4400	35.4400	-6.020%	6	152	-51.467%
2026-07-10	40.0000	42.8900	37.7100	37.7100	+116.103%	11	148	-54.389%
2026-07-08	17.4500	17.4500	17.4500	17.4500	+25.540%	7	146	-1.433%
2026-07-02	14.3500	14.4000	13.9000	13.9000	-33.173%	23	154	+23.741%
2026-07-01	18.1000	20.8000	18.1000	20.8000	+124.138%	19	154	-17.308%
2026-06-30	9.2800	9.2800	9.2800	9.2800	+2.769%	1	162	+85.345%
2026-06-26	9.3000	9.3000	9.0000	9.0300	-0.111%	75	161	+90.476%
2026-06-25	9.0400	9.0400	9.0400	9.0400	-15.514%	5	141	+90.265%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-21.324%	1	136	+60.748%
2026-06-18	13.6000	13.6000	13.6000	13.6000	-6.849%	5	131	+26.471%
2026-06-17	14.6000	14.6000	14.6000	14.6000	+28.070%	1	131	+17.808%
2026-06-11	11.4000	11.4000	11.4000	11.4000	-31.532%	1	131	+50.877%
2026-06-09	17.1000	17.1500	16.6500	16.6500	-3.478%	5	132	+3.303%
2026-06-05	20.9600	21.3500	17.2500	17.2500	-25.098%	8	130	-0.290%
2026-06-04	27.4000	27.4000	23.0000	23.0300	+1.454%	15	130	-25.315%
2026-06-03	22.9000	22.9000	22.6500	22.7000	+9.135%	3	129	-24.229%
2026-06-02	21.2700	21.2700	20.0000	20.8000	-4.280%	5	127	-17.308%
2026-06-01	21.7000	21.7300	21.7000	21.7300	-7.532%	10	126	-20.847%
2026-05-28	25.2000	25.4500	23.5000	23.5000	+36.628%	6	116	-26.809%
2026-05-20	17.2000	17.2000	17.0300	17.2000	+0.116%	17	111	0.000%
2026-05-11	16.3500	17.1800	16.3500	17.1800	-21.048%	2	108	+0.116%
2026-05-07	21.7600	21.7600	21.7600	21.7600	+9.899%	1	109	-20.956%
2026-05-06	20.0000	20.0000	19.8000	19.8000	+12.821%	2	109	-13.131%
2026-05-05	17.0500	17.5500	17.0500	17.5500	-21.652%	2	108	-1.994%
2026-04-30	19.5200	22.4000	19.5200	22.4000	-36.901%	7	108	-23.214%
2026-04-23	38.4200	38.4200	35.4000	35.5000	-10.195%	3	103	-51.549%
2026-04-20	39.5300	39.5300	39.5300	39.5300	-9.501%	1	103	-56.489%
2026-04-17	43.9800	43.9800	43.6800	43.6800	+6.537%	43	102	-60.623%
2026-04-16	41.0000	41.0000	41.0000	41.0000	+32.003%	1	100	-58.049%
2026-04-14	31.0600	31.0600	31.0600	31.0600	+15.809%	1	101	-44.623%
2026-04-10	29.3400	29.3400	26.8200	26.8200	-5.663%	11	111	-35.869%
2026-04-09	28.5200	28.5200	28.4300	28.4300	+96.747%	2	111	-39.501%
2026-04-02	14.4500	14.4500	14.4500	14.4500	+2.994%	1	111	+19.031%
2026-03-31	14.0500	14.0500	13.7500	14.0300	+37.549%	8	111	+22.594%
2026-03-27	10.2000	10.2000	10.2000	10.2000	-21.839%	1	106	+68.627%
2026-03-26	13.0500	13.0500	13.0500	13.0500	-34.422%	1	107	+31.801%
2026-03-25	19.9000	19.9000	19.9000	19.9000	-9.049%	1	107	-13.568%
2026-03-23	22.0500	22.0500	21.8800	21.8800	+8.156%	5	107	-21.389%
2026-03-20	20.2300	20.2300	20.2300	20.2300	-22.490%	1	108	-14.978%
2026-03-17	26.2000	26.2000	26.1000	26.1000	-9.312%	14	109	-34.100%
2026-03-16	28.7300	28.7800	28.7300	28.7800	+14.116%	5	97	-40.236%
2026-03-13	26.6700	26.6700	25.2200	25.2200	-25.163%	2	92	-31.800%
2026-03-12	33.7000	33.7000	33.7000	33.7000	-1.404%	1	90	-48.961%
2026-03-09	32.3400	34.1800	31.9000	34.1800	-8.878%	5	91	-49.678%
2026-02-26	38.6000	38.6000	37.5100	37.5100	+6.866%	4	92	-54.146%
2026-02-23	37.7500	37.7500	35.1000	35.1000	-12.817%	7	94	-50.997%
2026-02-20	40.2600	40.2600	40.2600	40.2600	+8.605%	1	91	-57.278%
2026-02-19	37.0700	37.0700	37.0700	37.0700	+5.133%	1	91	-53.601%
2026-02-17	35.2600	35.2600	35.2600	35.2600	-22.471%	6	91	-51.220%
2026-02-11	45.4800	45.4800	45.4800	45.4800	-1.558%	1	88	-62.181%
2026-02-10	46.6500	47.0000	46.2000	46.2000	-9.180%	3	89	-62.771%
2026-02-09	50.8700	50.8700	50.8700	50.8700	+0.039%	1	86	-66.188%
2026-02-05	51.1900	51.1900	50.8000	50.8500	-5.746%	14	87	-66.175%
2026-02-03	53.9500	53.9500	53.9500	53.9500	-16.615%	1	76	-68.119%
2026-01-30	65.5800	65.5800	64.7000	64.7000	-10.450%	33	76	-73.416%
2026-01-29	72.0000	72.2500	71.9100	72.2500	+37.097%	3	60	-76.194%
2026-01-28	52.7000	52.7000	52.7000	52.7000	-1.126%	1	62	-67.362%
2026-01-27	53.2300	53.3000	53.2300	53.3000	+19.507%	2	62	-67.730%
2026-01-22	44.6800	44.6800	44.6000	44.6000	+50.017%	3	62	-61.435%
2026-01-20	30.2500	30.2500	29.7300	29.7300	-11.702%	18	60	-42.146%
2026-01-14	33.6700	33.6700	33.6700	33.6700	-17.778%	17	45	-48.916%
2026-01-12	40.9500	40.9500	40.9500	40.9500	-3.873%	1	58	-57.998%
2026-01-09	42.6000	42.6000	42.6000	42.6000	-11.526%	1	58	-59.624%
2026-01-05	48.1500	48.1500	48.1500	48.1500	+8.715%	1	57	-64.278%
2026-01-02	47.0700	47.0700	44.2900	44.2900	-12.297%	2	57	-61.165%
2025-12-26	50.5000	50.5000	50.5000	50.5000	-0.296%	1	57	-65.941%
2025-12-12	50.4500	50.6500	50.4500	50.6500	-16.817%	2	57	-66.041%
2025-12-05	60.8900	60.8900	60.8900	60.8900	+1.908%	10	57	-71.752%
2025-12-04	61.0500	61.0500	59.7500	59.7500	+16.019%	5	52	-71.213%
2025-12-01	51.5000	51.5000	51.5000	51.5000	-0.962%	1	57	-66.602%
2025-11-28	52.0000	52.0000	52.0000	52.0000	+4.670%	2	56	-66.923%
2025-11-26	49.6800	49.6800	49.6800	49.6800	+17.308%	4	50	-65.378%
2025-11-24	40.9500	42.3500	40.9500	42.3500	+19.329%	2	50	-59.386%
2025-11-21	36.0500	36.0500	35.4900	35.4900	-6.850%	2	50	-51.536%
2025-11-20	37.5900	38.1000	36.8800	38.1000	+1.600%	3	49	-54.856%
2025-11-19	37.5000	37.5000	37.5000	37.5000	-19.441%	1	47	-54.133%
2025-11-12	46.5500	46.5500	46.5500	46.5500	-6.054%	1	48	-63.050%
2025-11-07	46.5500	49.5500	46.5500	49.5500	-21.845%	2	47	-65.288%
2025-10-31	64.7600	64.7600	63.4000	63.4000	-9.429%	3	46	-72.871%
2025-10-30	65.0000	70.0000	62.9500	70.0000	-15.295%	6	45	-75.429%
2025-10-16	82.6400	82.6400	82.6400	82.6400	-1.713%	1	43	-79.187%
2025-10-10	84.0800	84.0800	84.0800	84.0800	-5.740%	1	43	-79.543%
2025-10-09	89.2000	89.2000	89.2000	89.2000	+6.954%	2	43	-80.717%
2025-10-07	83.2000	83.4000	83.2000	83.4000	+8.523%	2	43	-79.376%
2025-10-06	76.8500	76.8500	76.8500	76.8500	-21.709%	1	43	-77.619%
2025-09-29	98.7500	98.7500	98.1600	98.1600	-8.858%	2	42	-82.478%
2025-09-23	107.7000	107.7000	107.7000	107.7000	-9.686%	1	41	-84.030%
2025-09-18	119.2500	119.2500	119.2500	119.2500	+29.944%	1	41	-85.577%
2025-09-03	91.7700	91.7700	91.7700	91.7700	+2.023%	1	41	-81.257%
2025-09-02	89.9500	89.9500	89.9500	89.9500	-7.601%	1	42	-80.878%
2025-08-21	97.3500	97.3500	97.3500	97.3500	-22.101%	1	41	-82.332%
2025-08-13	124.0000	124.9700	124.0000	124.9700	+2.721%	2	40	-86.237%
2025-08-12	121.6600	121.6600	121.6600	121.6600	+7.010%	1	40	-85.862%
2025-08-06	113.6900	113.6900	113.6900	113.6900	-3.210%	1	40	-84.871%
2025-08-05	115.8000	117.4600	115.8000	117.4600	-3.436%	2	39	-85.357%
2025-08-04	121.6400	121.6400	121.6400	121.6400	-0.123%	1	40	-85.860%
2025-07-31	119.5500	121.9900	119.5500	121.7900	+39.316%	4	40	-85.877%
2025-07-29	87.7700	87.7700	87.4200	87.4200	+0.622%	2	37	-80.325%
2025-07-28	88.5200	88.6800	86.8800	86.8800	+3.306%	6	38	-80.203%
2025-07-18	84.1000	84.1000	84.1000	84.1000	-25.838%	10	36	-79.548%
2025-06-30	113.4000	113.4000	113.4000	113.4000	+10.343%	1	36	-84.832%
2025-06-26	102.7700	102.7700	102.7700	102.7700	+4.707%	1	36	-83.264%
2025-06-24	98.0000	98.1500	98.0000	98.1500	+1.186%	2	35	-82.476%
2025-06-16	97.0000	97.0000	97.0000	97.0000	+8.623%	1	34	-82.268%
2025-06-13	89.9500	90.0000	88.5500	89.3000	+14.194%	30	35	-80.739%
2025-05-14	78.2000	78.2000	78.2000	78.2000	-0.064%	2	25	-78.005%
2025-05-13	74.2200	78.2500	74.2200	78.2500	+13.488%	21	25	-78.019%
2025-05-12	69.1500	69.1500	68.9500	68.9500	+64.558%	34	27	-75.054%
2025-04-09	41.9000	41.9000	41.9000	41.9000	-38.428%	1	5	-58.950%
2025-03-24	67.9500	68.0500	67.9500	68.0500	-45.647%	2	6	-74.724%
2025-02-13	125.2000	125.2000	125.2000	125.2000	-0.120%	1	5	-86.262%
2025-02-12	125.3500	125.3500	125.3500	125.3500	+14.842%	1	5	-86.278%
2025-01-28	109.1500	109.1500	109.1500	109.1500	+36.012%	2	4	-84.242%
2024-12-17	80.3000	80.3000	80.2500	80.2500	-8.755%	4	4	-78.567%
2024-12-11	87.9000	87.9500	87.9000	87.9500	+34.070%	2	3	-80.443%
2024-12-02	65.8000	65.8000	65.6000	65.6000	+6.355%	2	2	-73.780%
2024-10-23	61.6800	61.6800	61.6800	61.6800	-8.077%	1	1	-72.114%
2024-10-16	67.1000	67.1000	67.1000	67.1000	+9.283%	1	1	-74.367%
2024-09-19	61.6000	61.6000	61.4000	61.4000	+8.576%	2	1	-71.987%
2024-08-13	56.5000	56.5500	56.5000	56.5500	0.000%	2	1	-69.584%