Dark

META20261218C825
META Dec 18 2026 825.00 Call (META261218C00825000)
option OPRA

EOD

Jul 21, 2026

27.25-4.218%(-1.20)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	27.2500	27.2500	27.2500	27.2500	-4.218%	38	285	0.000%
2026-07-20	28.4500	28.4500	28.4500	28.4500	-11.920%	1	277	-4.218%
2026-07-17	28.0400	32.3000	28.0400	32.3000	-22.244%	2	278	-15.635%
2026-07-16	41.5400	41.5400	41.5400	41.5400	+2.064%	1	278	-34.401%
2026-07-15	36.6600	41.1000	36.6600	40.7000	+17.291%	4	277	-33.047%
2026-07-14	34.7000	34.7000	34.7000	34.7000	-0.715%	4	275	-21.470%
2026-07-13	34.9300	35.0700	34.9000	34.9500	-4.378%	16	275	-22.031%
2026-07-10	38.0000	38.4500	36.2500	36.5500	+48.276%	8	268	-25.445%
2026-07-09	21.0000	24.6500	21.0000	24.6500	+92.578%	7	268	+10.548%
2026-07-02	13.1500	13.1500	12.8000	12.8000	-38.134%	11	279	+112.891%
2026-07-01	15.4500	20.8500	15.4500	20.6900	+137.816%	10	279	+31.706%
2026-06-30	8.7000	8.7000	8.7000	8.7000	0.000%	1	276	+213.218%
2026-06-26	8.7000	8.7000	8.7000	8.7000	+6.748%	2	276	+213.218%
2026-06-25	8.5000	8.5000	8.1500	8.1500	-46.975%	2	277	+234.356%
2026-06-16	16.6000	16.6000	15.3700	15.3700	-0.839%	26	278	+77.293%
2026-06-15	15.5000	15.5000	15.5000	15.5000	+9.929%	1	278	+75.806%
2026-06-09	16.1500	16.1500	14.1000	14.1000	-12.693%	2	278	+93.262%
2026-06-05	16.1500	16.1500	16.1500	16.1500	-26.256%	1	278	+68.731%
2026-06-04	25.5500	25.8500	21.9000	21.9000	+2.432%	66	277	+24.429%
2026-06-03	21.6000	21.6000	21.3800	21.3800	+7.708%	24	269	+27.456%
2026-06-02	20.0000	20.0000	19.8500	19.8500	-0.750%	3	264	+37.280%
2026-06-01	20.3600	20.3600	20.0000	20.0000	-8.257%	4	266	+36.250%
2026-05-29	21.2000	21.8000	20.3700	21.8000	-6.438%	5	264	+25.000%
2026-05-28	23.3000	23.3000	23.3000	23.3000	+6.734%	1	265	+16.953%
2026-05-27	22.0500	22.0500	21.8300	21.8300	+29.555%	3	265	+24.828%
2026-05-26	16.8500	16.8500	16.8500	16.8500	+5.643%	1	265	+61.721%
2026-05-20	16.0000	16.0500	15.9500	15.9500	-8.386%	9	266	+70.846%
2026-05-18	17.4100	17.4100	17.4100	17.4100	-4.863%	12	260	+56.519%
2026-05-15	18.3300	18.3300	18.3000	18.3000	-3.684%	14	260	+48.907%
2026-05-13	18.7000	19.0000	18.7000	19.0000	+24.183%	13	253	+43.421%
2026-05-12	15.3000	15.3000	15.3000	15.3000	+1.392%	1	253	+78.105%
2026-05-11	15.0900	15.0900	15.0900	15.0900	-12.369%	3	253	+80.583%
2026-05-08	18.3500	18.3500	16.6300	17.2200	-15.877%	539	253	+58.246%
2026-05-07	20.7000	20.8800	20.1400	20.4700	+10.649%	259	245	+33.122%
2026-05-06	19.0500	19.8200	18.5000	18.5000	+16.867%	357	220	+47.297%
2026-05-05	16.2800	16.2800	15.8300	15.8300	-11.811%	2	175	+72.142%
2026-05-04	17.9500	17.9500	17.9500	17.9500	-6.510%	5	175	+51.811%
2026-05-01	19.6500	19.6500	19.2000	19.2000	-10.698%	11	184	+41.927%
2026-04-30	18.5000	21.5000	18.1500	21.5000	-41.813%	16	184	+26.744%
2026-04-28	38.5500	38.5500	36.9500	36.9500	+0.054%	2	181	-26.252%
2026-04-24	36.2500	36.9300	35.2000	36.9300	+10.735%	5	180	-26.212%
2026-04-23	33.6500	35.2000	33.3500	33.3500	-12.810%	19	183	-18.291%
2026-04-22	38.2500	38.2500	38.2500	38.2500	+2.547%	1	183	-28.758%
2026-04-21	37.4500	37.4500	37.3000	37.3000	-11.296%	2	185	-26.944%
2026-04-17	42.0500	42.0500	42.0500	42.0500	+10.658%	6	185	-35.196%
2026-04-16	37.8700	38.0000	37.8700	38.0000	-2.564%	6	191	-28.289%
2026-04-15	40.0000	40.0000	39.0000	39.0000	+28.458%	18	186	-30.128%
2026-04-14	30.3600	30.3600	30.3600	30.3600	+19.293%	7	182	-10.244%
2026-04-13	25.4500	25.4500	25.4500	25.4500	+1.314%	1	183	+7.073%
2026-04-10	25.1200	25.1200	25.1200	25.1200	+16.296%	1	183	+8.479%
2026-04-08	17.4500	21.6100	17.4500	21.6000	+29.109%	8	183	+26.157%
2026-04-01	16.7300	16.7300	16.7300	16.7300	+24.387%	15	183	+62.881%
2026-03-31	13.0800	13.4500	13.0800	13.4500	+38.660%	14	183	+102.602%
2026-03-27	10.1500	10.1500	9.1000	9.7000	-22.709%	19	187	+180.928%
2026-03-26	13.9700	14.0000	12.4900	12.5500	-31.308%	55	184	+117.131%
2026-03-25	18.3100	18.3100	18.2300	18.2700	+2.353%	44	182	+49.152%
2026-03-24	18.0000	18.2000	17.8500	17.8500	-10.750%	9	179	+52.661%
2026-03-23	20.0000	20.0000	20.0000	20.0000	+7.239%	2	176	+36.250%
2026-03-20	18.6500	18.6500	18.6500	18.6500	-8.399%	1	176	+46.113%
2026-03-19	21.1600	21.1600	20.3600	20.3600	-13.103%	26	175	+33.841%
2026-03-17	27.1500	27.1500	23.4300	23.4300	-5.904%	8	165	+16.304%
2026-03-13	24.9000	24.9000	24.9000	24.9000	-17.713%	1	164	+9.438%
2026-03-12	30.2600	30.2600	30.2600	30.2600	-6.461%	1	164	-9.947%
2026-03-11	32.3500	32.3500	32.3500	32.3500	-7.913%	1	164	-15.765%
2026-03-10	34.5000	35.1300	34.5000	35.1300	+18.562%	2	164	-22.431%
2026-03-09	30.1500	30.1500	29.6300	29.6300	-11.684%	6	164	-8.032%
2026-03-06	33.5500	33.5500	33.5500	33.5500	-8.458%	1	168	-18.778%
2026-03-05	36.6500	36.6500	36.6500	36.6500	-8.398%	1	168	-25.648%
2026-03-04	39.3800	40.0100	39.3800	40.0100	+11.916%	2	168	-31.892%
2026-03-02	35.0000	35.7500	35.0000	35.7500	+9.495%	6	168	-23.776%
2026-02-27	34.2500	34.2500	32.6000	32.6500	-3.857%	18	162	-16.539%
2026-02-23	33.9600	33.9600	33.9600	33.9600	-2.971%	2	147	-19.759%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+5.581%	2	147	-22.143%
2026-02-18	33.1500	33.1500	33.1500	33.1500	+2.000%	4	145	-17.798%
2026-02-17	32.5000	32.5000	32.5000	32.5000	-8.657%	2	141	-16.154%
2026-02-13	34.1500	35.5800	34.1500	35.5800	-3.942%	2	141	-23.412%
2026-02-12	45.6500	45.6500	37.0400	37.0400	-17.506%	245	141	-26.431%
2026-02-10	44.9000	44.9000	44.9000	44.9000	+3.767%	5	143	-39.310%
2026-02-09	43.2700	43.2700	43.2700	43.2700	+15.448%	1	138	-37.023%
2026-02-06	37.4800	37.4800	37.4800	37.4800	-22.642%	1	137	-27.295%
2026-02-05	41.5900	48.4500	41.5900	48.4500	-0.615%	17	137	-43.756%
2026-02-04	48.7500	48.7500	48.7500	48.7500	-14.323%	1	138	-44.103%
2026-02-03	57.7700	57.7700	56.9000	56.9000	-0.088%	4	138	-52.109%
2026-02-02	56.6500	59.2200	56.6500	56.9500	-8.101%	31	135	-52.151%
2026-01-30	61.6500	62.9000	61.6500	61.9700	-14.288%	29	128	-56.027%
2026-01-29	68.5000	72.3000	66.0000	72.3000	+45.181%	27	114	-62.310%
2026-01-28	49.8000	49.8000	49.8000	49.8000	-2.161%	1	119	-45.281%
2026-01-27	50.9400	50.9400	50.9000	50.9000	-0.586%	2	119	-46.464%
2026-01-26	50.9500	51.3000	50.9500	51.2000	+21.040%	9	120	-46.777%
2026-01-22	35.0000	42.4900	35.0000	42.3000	+38.734%	4	112	-35.579%
2026-01-21	30.4900	30.4900	30.4900	30.4900	+8.313%	5	113	-10.626%
2026-01-20	28.1500	28.1500	28.1500	28.1500	-12.031%	2	113	-3.197%
2026-01-16	32.0000	32.0000	32.0000	32.0000	-3.759%	1	112	-14.844%
2026-01-14	33.2500	33.2500	33.2500	33.2500	-12.037%	1	112	-18.045%
2026-01-13	37.8000	37.8000	37.8000	37.8000	-6.667%	1	111	-27.910%
2026-01-12	40.5000	40.5000	40.5000	40.5000	-1.580%	3	111	-32.716%
2026-01-09	41.1500	41.1500	41.1500	41.1500	+1.355%	1	110	-33.779%
2026-01-08	40.0500	40.6000	40.0500	40.6000	-3.264%	6	110	-32.882%
2026-01-07	41.9700	41.9700	41.9700	41.9700	-5.622%	1	104	-35.073%
2026-01-06	44.4700	44.4700	44.4700	44.4700	+6.643%	2	104	-38.723%
2026-01-02	42.0900	42.0900	41.7000	41.7000	-10.419%	11	104	-34.652%
2025-12-29	46.5500	46.5500	46.5500	46.5500	-6.432%	1	94	-41.461%
2025-12-24	49.7500	49.7500	49.7500	49.7500	-0.181%	1	95	-45.226%
2025-12-23	49.8000	49.9000	49.8000	49.8400	+9.059%	80	95	-45.325%
2025-12-12	47.0000	47.0000	45.6700	45.7000	-21.315%	4	95	-40.372%
2025-12-04	56.9500	58.0800	56.9500	58.0800	+14.263%	5	95	-53.082%
2025-11-28	50.8300	50.8300	50.8300	50.8300	+5.347%	2	93	-46.390%
2025-11-26	48.2500	48.2500	48.2500	48.2500	+9.659%	1	90	-43.523%
2025-11-25	44.0000	44.0000	44.0000	44.0000	+25.714%	1	90	-38.068%
2025-11-21	36.5000	36.5000	34.0000	35.0000	-1.408%	3	91	-22.143%
2025-11-20	38.5000	39.1600	35.4200	35.5000	-0.141%	4	92	-23.239%
2025-11-19	37.3600	37.3600	35.5000	35.5500	-9.079%	3	91	-23.347%
2025-11-18	36.0500	39.1000	36.0500	39.1000	-4.634%	2	90	-30.307%
2025-11-17	41.0000	41.0000	41.0000	41.0000	-4.695%	1	90	-33.537%
2025-11-14	40.0000	43.8500	40.0000	43.0200	-4.400%	4	89	-36.657%
2025-11-13	45.0000	45.0000	45.0000	45.0000	+2.506%	1	87	-39.444%
2025-11-12	43.9000	43.9000	43.9000	43.9000	-7.188%	1	87	-37.927%
2025-11-07	46.3500	47.3000	46.3500	47.3000	-2.815%	4	86	-42.389%
2025-11-06	52.0000	52.0000	48.6700	48.6700	-13.089%	3	83	-44.011%
2025-11-05	56.0000	56.0000	56.0000	56.0000	+9.268%	1	83	-51.339%
2025-11-04	54.0000	54.0000	51.2500	51.2500	-23.939%	2	84	-46.829%
2025-10-30	59.0000	67.3800	59.0000	67.3800	-33.122%	7	84	-59.558%
2025-10-28	95.9000	100.7500	95.9000	100.7500	+14.229%	3	83	-72.953%
2025-10-22	88.2000	88.2000	88.2000	88.2000	+7.561%	1	84	-69.104%
2025-10-17	80.0000	82.0000	80.0000	82.0000	0.000%	2	84	-66.768%
2025-10-16	81.0000	82.0000	81.0000	82.0000	-2.090%	2	83	-66.768%
2025-10-15	83.7500	83.7500	83.7500	83.7500	+4.102%	1	82	-67.463%
2025-10-14	80.4500	80.4500	80.4500	80.4500	-0.679%	1	82	-66.128%
2025-10-13	83.0000	83.0000	80.0000	81.0000	-0.037%	3	82	-66.358%
2025-10-10	82.0000	84.5000	81.0300	81.0300	+0.037%	8	82	-66.370%
2025-10-08	82.0000	82.0000	80.0000	81.0000	+0.248%	3	75	-66.358%
2025-10-07	80.8000	80.8000	80.8000	80.8000	-4.379%	1	73	-66.275%
2025-10-06	84.5000	84.5000	84.5000	84.5000	+3.049%	1	73	-67.751%
2025-10-03	82.0000	82.0000	82.0000	82.0000	-1.796%	1	73	-66.768%
2025-10-02	83.5000	83.5000	83.5000	83.5000	+2.454%	1	72	-67.365%
2025-10-01	81.5000	81.5000	79.8800	81.5000	-5.671%	4	72	-66.564%
2025-09-30	86.7800	88.5200	86.4000	86.4000	-11.385%	21	69	-68.461%
2025-09-26	97.5000	97.5000	97.5000	97.5000	-1.316%	1	63	-72.051%
2025-09-25	100.0000	101.0000	97.3000	98.8000	-2.516%	4	63	-72.419%
2025-09-24	101.3500	101.3500	101.3500	101.3500	+1.401%	1	63	-73.113%
2025-09-23	105.0000	107.0000	99.9500	99.9500	-9.153%	4	64	-72.736%
2025-09-22	115.6000	115.6000	110.0200	110.0200	-2.637%	3	63	-75.232%
2025-09-19	114.8000	114.8000	113.0000	113.0000	-3.419%	2	63	-75.885%
2025-09-18	117.0000	117.0000	117.0000	117.0000	+7.339%	1	62	-76.709%
2025-09-17	110.2000	112.9000	109.0000	109.0000	-1.802%	6	62	-75.000%
2025-09-16	111.0000	111.0000	111.0000	111.0000	+12.690%	1	60	-75.450%
2025-09-12	97.7400	99.5000	97.7400	98.5000	+0.510%	4	60	-72.335%
2025-09-10	98.0000	98.0000	98.0000	98.0000	-4.854%	1	58	-72.194%
2025-09-09	103.0000	103.0000	103.0000	103.0000	+0.832%	1	57	-73.544%
2025-09-08	102.1500	102.1500	102.1500	102.1500	+7.526%	2	58	-73.324%
2025-09-05	98.0000	98.0000	93.0000	95.0000	+7.588%	3	56	-71.316%
2025-09-02	86.3000	88.3000	86.3000	88.3000	-5.054%	3	55	-69.139%
2025-08-29	93.0000	93.0000	93.0000	93.0000	-4.124%	1	52	-70.699%
2025-08-28	98.5000	98.5000	95.0000	97.0000	-0.513%	3	52	-71.907%
2025-08-27	98.5000	99.5000	97.5000	97.5000	-2.500%	3	52	-72.051%
2025-08-26	99.0000	100.0000	99.0000	100.0000	+3.093%	2	51	-72.750%
2025-08-22	97.0000	97.0000	97.0000	97.0000	+3.688%	1	51	-71.907%
2025-08-21	94.0000	94.0000	93.5500	93.5500	-5.170%	2	52	-70.871%
2025-08-20	98.1300	98.6500	98.0300	98.6500	-3.284%	3	51	-72.377%
2025-08-19	102.0000	102.0000	102.0000	102.0000	-7.197%	1	50	-73.284%
2025-08-18	110.0000	110.0000	109.9100	109.9100	-10.824%	2	49	-75.207%
2025-08-15	123.2500	123.2500	123.2500	123.2500	+6.177%	1	50	-77.890%
2025-08-12	116.0800	116.0800	116.0800	116.0800	+3.643%	1	50	-76.525%
2025-08-11	113.5300	114.3000	112.0000	112.0000	-1.754%	3	50	-75.670%
2025-08-07	116.0000	116.0000	114.0000	114.0000	-1.469%	4	49	-76.096%
2025-08-05	115.7000	115.7000	115.7000	115.7000	-1.204%	1	48	-76.448%
2025-08-04	108.0000	117.1100	108.0000	117.1100	+14.814%	3	48	-76.731%
2025-08-01	102.0000	102.0000	102.0000	102.0000	-12.843%	1	48	-73.284%
2025-07-31	112.0000	119.2800	112.0000	117.0300	+41.000%	8	48	-76.715%
2025-07-29	88.6800	88.6800	82.0000	83.0000	-0.777%	8	47	-67.169%
2025-07-28	86.5000	86.5000	83.4500	83.6500	-1.006%	6	46	-67.424%
2025-07-25	84.5000	84.5000	84.5000	84.5000	-3.096%	1	45	-67.751%
2025-07-24	90.0000	90.0000	85.5000	87.2000	+7.787%	3	44	-68.750%
2025-07-18	80.9000	80.9000	80.9000	80.9000	-2.507%	2	44	-66.316%
2025-07-17	82.9800	82.9800	82.9800	82.9800	-3.512%	1	45	-67.161%
2025-07-16	86.0000	86.0000	86.0000	86.0000	-7.527%	1	45	-68.314%
2025-07-15	93.0000	93.0000	93.0000	93.0000	-3.125%	1	44	-70.699%
2025-07-14	96.0000	96.0000	96.0000	96.0000	+2.128%	1	44	-71.615%
2025-07-11	94.0000	94.0000	94.0000	94.0000	-2.692%	1	45	-71.011%
2025-07-10	99.0000	99.0000	95.0000	96.6000	-5.294%	5	44	-71.791%
2025-07-09	102.0000	102.0000	102.0000	102.0000	+2.000%	1	43	-73.284%
2025-07-01	108.0000	108.0000	100.0000	100.0000	-9.091%	3	44	-72.750%
2025-06-30	109.0000	110.0000	109.0000	110.0000	+12.821%	2	43	-75.227%
2025-06-26	97.5000	97.5000	97.5000	97.5000	+1.036%	1	42	-72.051%
2025-06-25	96.5000	96.5000	96.5000	96.5000	+1.579%	1	43	-71.762%
2025-06-24	94.7000	95.5000	94.0000	95.0000	+6.502%	4	43	-71.316%
2025-06-23	84.5000	89.2000	84.5000	89.2000	+6.317%	3	44	-69.451%
2025-06-20	89.0000	89.0000	83.9000	83.9000	-10.745%	6	45	-67.521%
2025-06-16	94.0000	94.0000	94.0000	94.0000	+9.302%	1	42	-71.011%
2025-06-13	90.0000	90.0000	86.0000	86.0000	-3.911%	10	43	-68.314%
2025-06-12	88.5000	89.5000	88.5000	89.5000	-4.227%	4	45	-69.553%
2025-06-10	93.4500	93.4500	93.4500	93.4500	+146.896%	1	45	-70.840%
2025-04-29	37.8500	37.8500	37.8500	37.8500	+19.968%	1	45	-28.005%
2025-04-04	31.5500	31.5500	31.5500	31.5500	-33.857%	2	44	-13.629%
2025-03-31	47.7000	47.7000	47.7000	47.7000	-25.188%	2	44	-42.872%
2025-03-10	62.7400	64.0000	62.7200	63.7600	+10.503%	83	44	-57.262%
2024-11-29	57.8500	57.8500	57.7000	57.7000	-8.991%	4	71	-52.773%
2024-10-25	63.4000	63.4000	63.4000	63.4000	-1.644%	2	71	-57.019%
2024-10-16	65.0500	65.3400	64.2000	64.4600	+43.244%	116	70	-57.726%
2024-09-04	45.0000	45.0000	45.0000	45.0000	-22.547%	1	11	-39.444%
2024-08-15	58.1000	58.1000	58.1000	58.1000	+40.440%	1	11	-53.098%
2024-08-05	41.3700	41.3700	41.3700	41.3700	-16.170%	10	11	-34.131%
2024-08-01	49.3500	49.3500	49.3500	49.3500	+34.103%	1	11	-44.782%
2024-07-25	36.9000	36.9000	36.8000	36.8000	0.000%	10	10	-25.951%