Dark

META20261218C830
META Dec 18 2026 830.00 Call (META261218C00830000)
option OPRA

EOD

Jul 23, 2026

16.48-21.337%(-4.47)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.5500	16.5500	15.6500	16.4800	-21.337%	17	851	0.000%
2026-07-22	21.7500	21.9800	20.9500	20.9500	-21.418%	5	837	-21.337%
2026-07-21	26.6600	26.6600	26.6600	26.6600	-2.949%	3	837	-38.185%
2026-07-20	26.1600	27.4700	26.1600	27.4700	-10.898%	4	834	-40.007%
2026-07-17	26.1800	31.3000	24.6200	30.8300	-27.202%	494	833	-46.546%
2026-07-15	35.6800	42.3500	35.6800	42.3500	+31.726%	6	355	-61.086%
2026-07-14	33.3700	33.3700	31.4500	32.1500	-6.323%	11	352	-48.740%
2026-07-13	36.4500	36.4500	30.8200	34.3200	-9.206%	4	346	-51.981%
2026-07-10	32.7900	40.0000	32.7900	37.8000	+98.425%	29	344	-56.402%
2026-07-09	18.9000	19.0500	18.9000	19.0500	+27.000%	8	335	-13.491%
2026-07-08	16.2500	16.2500	15.0000	15.0000	-16.898%	12	331	+9.867%
2026-07-07	18.0500	18.0500	18.0500	18.0500	+48.438%	1	332	-8.698%
2026-07-06	12.1600	12.1600	12.1600	12.1600	-2.329%	2	332	+35.526%
2026-07-02	13.0000	13.0000	12.4000	12.4500	-29.060%	3	333	+32.369%
2026-07-01	14.5900	18.5000	14.5900	17.5500	+89.935%	13	333	-6.097%
2026-06-29	9.2400	9.2400	9.2400	9.2400	+7.442%	1	322	+78.355%
2026-06-26	8.4700	8.6000	8.4300	8.6000	+7.500%	4	322	+91.628%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-19.517%	3	323	+106.000%
2026-06-24	9.3900	9.9400	9.3900	9.9400	-2.549%	7	320	+65.795%
2026-06-22	10.7600	10.7600	10.2000	10.2000	-13.265%	8	327	+61.569%
2026-06-18	11.7600	11.7600	11.7600	11.7600	+5.851%	1	333	+40.136%
2026-06-12	10.8000	11.5200	10.8000	11.1100	-22.578%	3	333	+48.335%
2026-06-09	14.5000	15.5700	14.3500	14.3500	+1.773%	7	331	+14.843%
2026-06-08	14.1000	14.1000	14.1000	14.1000	-10.476%	10	337	+16.879%
2026-06-05	19.1500	19.1500	15.7500	15.7500	-34.647%	5	337	+4.635%
2026-06-04	25.1000	25.1000	24.1000	24.1000	+18.719%	4	338	-31.618%
2026-06-03	21.0500	21.0500	20.3000	20.3000	+16.332%	2	335	-18.818%
2026-06-02	19.1000	19.5000	17.4500	17.4500	-10.375%	5	334	-5.559%
2026-06-01	19.4700	19.4700	19.4700	19.4700	-1.418%	3	334	-15.357%
2026-05-29	19.7500	19.7500	19.7500	19.7500	-5.952%	1	331	-16.557%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-11.017%	1	331	-21.524%
2026-05-27	15.6500	23.6000	15.6500	23.6000	+54.248%	22	331	-30.169%
2026-05-26	15.3000	15.3000	15.3000	15.3000	-2.919%	2	335	+7.712%
2026-05-22	15.6500	15.7600	15.6500	15.7600	+2.537%	6	335	+4.569%
2026-05-21	14.9800	15.3700	14.7600	15.3700	-0.195%	19	333	+7.222%
2026-05-20	15.2000	15.5000	15.2000	15.4000	-7.285%	4	333	+7.013%
2026-05-18	16.6000	16.7500	16.4000	16.6100	-5.625%	4	326	-0.783%
2026-05-15	17.6000	17.6000	17.6000	17.6000	-9.185%	1	326	-6.364%
2026-05-14	19.8300	20.0900	19.3800	19.3800	+5.326%	3	325	-14.964%
2026-05-13	18.4200	18.4200	18.4000	18.4000	+29.123%	3	326	-10.435%
2026-05-12	14.3000	14.3000	14.2500	14.2500	-6.863%	16	326	+15.649%
2026-05-11	15.3000	15.3000	15.3000	15.3000	-9.199%	1	326	+7.712%
2026-05-08	16.8500	16.8500	16.8500	16.8500	-7.519%	1	326	-2.196%
2026-05-07	19.3500	19.4400	18.2200	18.2200	+23.693%	4	326	-9.550%
2026-05-06	14.6000	14.7300	14.6000	14.7300	-17.247%	2	324	+11.881%
2026-05-04	17.8000	17.8000	17.8000	17.8000	-7.532%	1	325	-7.416%
2026-05-01	19.2500	19.2500	19.2500	19.2500	-4.703%	1	324	-14.390%
2026-04-30	17.9300	20.2000	17.9300	20.2000	-44.429%	24	324	-18.416%
2026-04-28	36.3500	36.3500	36.3500	36.3500	-5.951%	1	337	-54.663%
2026-04-27	38.6500	38.6500	38.6500	38.6500	+9.490%	16	336	-57.361%
2026-04-24	33.4500	35.3000	33.4500	35.3000	+3.824%	11	320	-53.314%
2026-04-23	32.9900	34.2500	32.9900	34.0000	-6.849%	6	321	-51.529%
2026-04-22	36.5000	36.5000	36.5000	36.5000	+3.546%	1	321	-54.849%
2026-04-21	36.0200	36.2000	35.2500	35.2500	-1.316%	12	320	-53.248%
2026-04-20	36.3400	36.3400	35.7200	35.7200	-12.537%	3	320	-53.863%
2026-04-17	40.8400	40.8400	40.8400	40.8400	+8.907%	2	317	-59.647%
2026-04-16	37.5000	37.5000	37.5000	37.5000	-4.943%	1	319	-56.053%
2026-04-15	37.1900	39.4500	36.9000	39.4500	+18.114%	20	320	-58.226%
2026-04-14	30.7000	34.9500	30.7000	33.4000	+40.042%	16	319	-50.659%
2026-04-13	23.8500	23.8500	23.8500	23.8500	-1.365%	1	328	-30.901%
2026-04-10	27.3800	27.3800	24.1800	24.1800	-6.024%	6	328	-31.844%
2026-04-09	25.2800	25.7300	25.2800	25.7300	+1.379%	2	328	-35.950%
2026-04-08	17.8000	25.3800	17.8000	25.3800	+84.448%	9	329	-35.067%
2026-04-02	13.5200	13.9000	13.5200	13.7600	-10.065%	33	334	+19.767%
2026-04-01	15.3000	15.3000	15.3000	15.3000	+57.732%	1	334	+7.712%
2026-03-30	9.7000	9.7000	9.7000	9.7000	+3.191%	1	333	+69.897%
2026-03-27	9.4000	9.4000	9.4000	9.4000	-36.486%	5	334	+75.319%
2026-03-26	14.8000	14.8000	14.8000	14.8000	-17.087%	1	339	+11.351%
2026-03-25	18.3400	18.3400	17.7000	17.8500	-8.696%	26	339	-7.675%
2026-03-23	19.5500	19.5500	19.5500	19.5500	0.000%	5	327	-15.703%
2026-03-19	20.3700	20.4400	19.5500	19.5500	-23.483%	18	322	-15.703%
2026-03-16	25.5500	25.5500	25.5500	25.5500	+8.723%	5	323	-35.499%
2026-03-13	26.1200	26.1200	23.5000	23.5000	-27.064%	4	328	-29.872%
2026-03-11	33.1500	33.1500	32.2200	32.2200	-4.590%	4	329	-48.852%
2026-03-10	33.7600	33.7700	33.7600	33.7700	+18.908%	3	331	-51.199%
2026-03-09	28.4000	28.4000	28.4000	28.4000	-20.000%	1	328	-41.972%
2026-03-05	35.5000	35.5000	35.5000	35.5000	-6.775%	1	345	-53.577%
2026-03-04	38.0800	38.0800	38.0800	38.0800	+14.768%	1	346	-56.723%
2026-03-03	33.1800	33.1800	33.1800	33.1800	-4.628%	2	345	-50.332%
2026-03-02	32.9100	35.4800	32.9100	34.7900	+4.726%	8	345	-52.630%
2026-02-27	33.2200	33.2200	33.2200	33.2200	-6.423%	1	345	-50.391%
2026-02-26	35.5000	35.5000	35.5000	35.5000	+10.764%	1	345	-53.577%
2026-02-24	32.0500	32.0500	32.0500	32.0500	+2.659%	1	345	-48.580%
2026-02-23	31.1800	31.6200	31.1800	31.2200	-7.633%	3	344	-47.213%
2026-02-19	33.8000	33.8000	33.8000	33.8000	+2.986%	1	345	-51.243%
2026-02-18	32.8200	32.8200	32.8200	32.8200	-7.367%	1	344	-49.787%
2026-02-13	35.4300	35.4300	35.4300	35.4300	-8.093%	1	346	-53.486%
2026-02-12	38.0100	38.5500	38.0000	38.5500	-18.153%	82	346	-57.250%
2026-02-09	47.1000	47.1000	47.1000	47.1000	+17.750%	1	292	-65.011%
2026-02-06	36.3500	40.0000	36.3500	40.0000	-13.138%	2	292	-58.800%
2026-02-05	46.9500	46.9600	46.0500	46.0500	+5.643%	21	294	-64.213%
2026-02-04	44.8800	44.8800	43.5900	43.5900	-14.361%	2	283	-62.193%
2026-02-03	55.4500	55.4500	50.9000	50.9000	-9.543%	32	284	-67.623%
2026-02-02	55.0000	56.2700	55.0000	56.2700	-21.630%	2	273	-70.713%
2026-01-29	73.2000	73.2000	64.0000	71.8000	+46.232%	14	273	-77.047%
2026-01-28	49.3600	49.3600	49.1000	49.1000	-1.800%	6	268	-66.436%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+8.696%	5	267	-67.040%
2026-01-23	42.2500	48.4500	42.2500	46.0000	+9.524%	15	267	-64.174%
2026-01-22	33.2500	42.0000	33.2500	42.0000	+43.101%	28	265	-60.762%
2026-01-21	27.6000	29.3500	27.4000	29.3500	+6.534%	6	266	-43.850%
2026-01-20	26.6500	27.7500	26.6500	27.5500	-12.540%	6	266	-40.181%
2026-01-16	31.5000	31.5000	31.5000	31.5000	+2.572%	1	265	-47.683%
2026-01-15	30.7300	30.7300	30.7100	30.7100	-4.181%	2	265	-46.337%
2026-01-14	32.9200	32.9200	32.0500	32.0500	-6.696%	2	263	-48.580%
2026-01-13	33.8000	34.3500	33.8000	34.3500	-13.258%	3	262	-52.023%
2026-01-12	39.7000	39.7000	39.6000	39.6000	-3.532%	9	265	-58.384%
2026-01-09	41.0500	41.0500	41.0500	41.0500	+7.124%	1	266	-59.854%
2026-01-08	38.3200	38.3200	38.3200	38.3200	-6.537%	6	266	-56.994%
2026-01-07	41.0000	41.0000	41.0000	41.0000	-3.188%	1	272	-59.805%
2026-01-06	42.3500	42.3500	42.3500	42.3500	+3.419%	1	271	-61.086%
2026-01-02	45.0800	45.0800	40.7600	40.9500	-11.268%	9	270	-59.756%
2025-12-31	46.2500	46.2500	46.1500	46.1500	+3.591%	15	275	-64.290%
2025-12-29	44.5500	44.5500	44.5500	44.5500	-8.709%	5	275	-63.008%
2025-12-23	48.7000	48.8000	48.7000	48.8000	+2.092%	50	272	-66.230%
2025-12-22	47.8000	47.9000	47.8000	47.8000	-1.280%	29	247	-65.523%
2025-12-11	49.2700	49.2700	48.4200	48.4200	-6.344%	2	229	-65.964%
2025-12-09	53.4000	53.4000	51.7000	51.7000	-13.153%	10	229	-68.124%
2025-12-05	59.5300	59.5300	59.5300	59.5300	+4.585%	1	227	-72.316%
2025-12-04	56.1000	56.9200	56.1000	56.9200	+13.749%	5	226	-71.047%
2025-12-02	49.6900	50.0400	49.6900	50.0400	+1.296%	3	223	-67.066%
2025-12-01	49.4000	49.4000	49.4000	49.4000	0.000%	7	222	-66.640%
2025-11-28	49.4000	49.4000	49.4000	49.4000	+5.668%	1	215	-66.640%
2025-11-26	46.7500	46.7500	46.7500	46.7500	+18.354%	1	213	-64.749%
2025-11-24	37.9000	39.5000	37.9000	39.5000	+17.910%	2	213	-58.278%
2025-11-21	33.5000	33.5000	33.5000	33.5000	-4.965%	1	211	-50.806%
2025-11-20	35.2500	35.2500	35.2500	35.2500	-1.261%	1	212	-53.248%
2025-11-19	35.7000	35.7000	35.7000	35.7000	-4.418%	1	211	-53.838%
2025-11-18	37.3500	37.3500	37.3500	37.3500	-11.598%	1	210	-55.877%
2025-11-13	42.2000	42.9000	41.1000	42.2500	-3.207%	23	209	-60.994%
2025-11-12	43.6500	43.6500	43.6500	43.6500	-11.045%	1	209	-62.245%
2025-11-10	49.0000	49.0700	49.0000	49.0700	+4.183%	2	208	-66.415%
2025-11-07	42.2900	47.1000	42.2900	47.1000	+2.726%	4	206	-65.011%
2025-11-06	47.7500	48.3500	45.8500	45.8500	-14.139%	7	203	-64.057%
2025-11-05	51.5500	55.0000	51.3500	53.4000	-4.060%	30	204	-69.139%
2025-11-03	55.6600	55.6600	55.6600	55.6600	-6.059%	1	206	-70.392%
2025-10-31	63.4000	63.4000	57.8000	59.2500	-6.825%	35	206	-72.186%
2025-10-30	58.5000	63.5900	56.7000	63.5900	-36.123%	9	227	-74.084%
2025-10-29	99.5500	99.5500	99.5500	99.5500	+5.758%	1	225	-83.446%
2025-10-28	94.0500	94.1300	94.0500	94.1300	-0.549%	2	225	-82.492%
2025-10-27	95.3800	95.3800	94.5400	94.6500	+6.732%	89	220	-82.588%
2025-10-24	87.3000	88.6800	87.3000	88.6800	+2.166%	2	220	-81.416%
2025-10-20	86.8000	86.8000	86.8000	86.8000	+6.831%	5	220	-81.014%
2025-10-13	81.2500	81.2500	81.2500	81.2500	+3.450%	1	225	-79.717%
2025-10-07	80.9500	80.9500	78.5400	78.5400	+7.959%	3	228	-79.017%
2025-10-06	72.7500	72.7500	72.7500	72.7500	-7.911%	1	228	-77.347%
2025-10-03	79.5300	79.5300	79.0000	79.0000	-2.793%	2	228	-79.139%
2025-10-01	81.2200	81.2700	81.2200	81.2700	-7.627%	90	228	-79.722%
2025-09-30	87.9800	87.9800	87.9800	87.9800	-6.404%	67	138	-81.268%
2025-09-29	94.0000	94.0000	94.0000	94.0000	-13.148%	1	140	-82.468%
2025-09-19	108.2300	108.2300	108.2300	108.2300	-4.264%	1	139	-84.773%
2025-09-18	115.8000	116.4000	113.0500	113.0500	+17.945%	5	139	-85.422%
2025-09-11	95.8500	95.8500	95.8500	95.8500	-2.244%	2	138	-82.806%
2025-09-10	97.2600	98.0500	97.2600	98.0500	+1.881%	11	139	-83.192%
2025-09-08	96.2400	96.2400	96.2400	96.2400	+3.740%	58	138	-82.876%
2025-09-05	92.7700	92.7700	92.7700	92.7700	+7.809%	1	96	-82.236%
2025-09-03	86.0500	86.0500	86.0500	86.0500	+1.895%	1	95	-80.848%
2025-09-02	83.9500	84.4500	83.9500	84.4500	-5.463%	3	94	-80.485%
2025-08-29	89.3300	89.3300	89.3300	89.3300	-4.235%	1	91	-81.552%
2025-08-27	95.9100	96.3600	93.2800	93.2800	+1.668%	16	91	-82.333%
2025-08-21	91.7500	91.7500	91.7500	91.7500	-13.979%	1	86	-82.038%
2025-08-18	110.5000	110.6500	105.6200	106.6600	-13.369%	66	85	-84.549%
2025-08-15	123.1900	123.1900	123.1000	123.1200	+0.138%	7	111	-86.615%
2025-08-12	115.7300	122.9500	115.7300	122.9500	+12.540%	5	104	-86.596%
2025-08-08	109.2500	109.2500	109.2500	109.2500	-5.140%	1	100	-84.915%
2025-08-04	106.0600	115.1700	106.0600	115.1700	+16.040%	21	100	-85.691%
2025-08-01	99.2500	99.2500	99.2500	99.2500	-14.814%	1	120	-83.395%
2025-07-31	115.5000	116.5100	115.4300	116.5100	+40.968%	12	120	-85.855%
2025-07-29	82.6800	83.4000	82.6500	82.6500	+3.962%	6	118	-80.060%
2025-07-22	79.5000	79.5000	79.5000	79.5000	0.000%	1	115	-79.270%
2025-07-18	79.5000	79.5000	79.5000	79.5000	-1.304%	2	114	-79.270%
2025-07-17	80.7500	80.7500	80.5500	80.5500	-15.760%	2	114	-79.541%
2025-07-02	95.6200	95.6200	95.6200	95.6200	-1.615%	5	115	-82.765%
2025-06-26	97.1900	97.1900	97.1900	97.1900	+7.274%	1	111	-83.044%
2025-06-25	90.6000	90.6000	90.6000	90.6000	-1.415%	1	111	-81.810%
2025-06-10	91.9000	91.9000	91.9000	91.9000	+15.991%	1	111	-82.067%
2025-06-02	79.2300	79.2300	79.2300	79.2300	+15.664%	1	110	-79.200%
2025-05-21	68.4000	68.5000	68.4000	68.5000	+150.916%	2	109	-75.942%
2025-04-23	29.4000	29.4000	27.3000	27.3000	+22.973%	2	109	-39.634%
2025-04-21	22.2000	22.2000	22.2000	22.2000	-30.884%	1	107	-25.766%
2025-04-04	32.0500	33.0600	31.8800	32.1200	-17.746%	80	106	-48.692%
2025-04-03	39.0500	39.5300	39.0500	39.0500	-16.897%	40	141	-57.798%
2025-03-31	47.1500	47.3300	46.3500	46.9900	-15.864%	80	181	-64.929%
2025-03-20	55.8000	55.8500	55.8000	55.8500	+0.903%	2	101	-70.492%
2025-03-19	55.3500	55.3500	55.3500	55.3500	+3.303%	1	102	-70.226%
2025-03-18	53.5800	53.5800	53.5800	53.5800	-12.608%	1	102	-69.242%
2025-03-17	61.3100	61.3100	61.3100	61.3100	-3.297%	1	103	-73.120%
2025-03-13	63.5200	63.5200	63.4000	63.4000	+2.093%	2	103	-74.006%
2025-03-10	61.8100	62.9300	61.7900	62.1000	-32.049%	49	103	-73.462%
2025-02-24	91.3900	91.3900	91.3900	91.3900	-7.237%	1	123	-81.967%
2025-02-21	100.7200	100.7200	98.5200	98.5200	-6.368%	4	123	-83.272%
2025-02-20	106.0700	107.0000	105.2200	105.2200	-16.690%	6	123	-84.338%
2025-02-14	123.9700	126.3000	123.9700	126.3000	+3.593%	8	125	-86.952%
2025-02-12	121.9200	121.9200	121.9200	121.9200	+0.304%	1	125	-86.483%
2025-02-07	121.5500	121.5500	121.5500	121.5500	+5.604%	2	124	-86.442%
2025-02-06	115.0500	115.1000	115.0500	115.1000	+4.304%	2	123	-85.682%
2025-02-04	110.3500	110.3500	110.3500	110.3500	+9.965%	2	124	-85.066%
2025-01-29	100.4000	100.4000	100.3500	100.3500	-3.879%	10	123	-83.577%
2025-01-28	103.0000	104.4000	103.0000	104.4000	+62.339%	21	128	-84.215%
2025-01-14	64.3100	64.3100	64.3100	64.3100	-15.181%	1	112	-74.374%
2025-01-06	75.8200	75.8200	75.8200	75.8200	+5.276%	1	112	-78.264%
2024-12-19	72.0200	72.0200	72.0200	72.0200	-5.696%	1	112	-77.117%
2024-12-13	81.0000	81.0000	76.3700	76.3700	-1.775%	4	111	-78.421%
2024-12-10	77.7500	77.7500	77.7500	77.7500	+29.691%	4	111	-78.804%
2024-12-02	60.0500	60.0500	59.9500	59.9500	-4.279%	2	107	-72.510%
2024-10-29	62.8700	62.8700	62.6300	62.6300	+9.188%	25	106	-73.687%
2024-10-24	57.7300	57.7300	57.3600	57.3600	-10.473%	27	106	-71.269%
2024-10-16	64.4500	64.4600	63.6000	64.0700	-8.064%	73	83	-74.278%
2024-10-04	70.4500	70.4500	69.1700	69.6900	+3.199%	30	32	-76.352%
2024-10-03	67.6300	67.6900	67.2700	67.5300	+11.436%	43	25	-75.596%
2024-09-30	60.6000	60.6000	60.6000	60.6000	+10.082%	3	6	-72.805%
2024-08-13	55.0000	55.0500	55.0000	55.0500	+53.771%	2	6	-70.064%
2024-07-25	35.8000	35.8000	35.8000	35.8000	-25.849%	1	7	-53.966%
2024-07-12	48.2800	48.2800	48.2800	48.2800	-9.333%	1	6	-65.866%
2024-06-27	53.2500	53.2500	53.2500	53.2500	+10.822%	1	5	-69.052%
2024-06-14	48.0500	48.0500	48.0500	48.0500	+56.311%	1	6	-65.702%
2024-04-29	30.7400	30.7400	30.7400	30.7400	-6.509%	4	5	-46.389%
2024-04-26	32.8800	32.8800	32.8800	32.8800	0.000%	2	1	-49.878%