Dark

META20261218C835
META Dec 18 2026 835.00 Call (META261218C00835000)
option OPRA

EOD

Jul 22, 2026

21.20-13.646%(-3.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	21.0500	21.2000	20.8500	21.2000	-13.646%	6	198	0.000%
2026-07-21	24.5500	24.5500	24.5500	24.5500	-8.052%	3	199	-13.646%
2026-07-20	25.8500	27.6500	25.8500	26.7000	-12.602%	9	196	-20.599%
2026-07-17	24.3500	30.5500	24.3500	30.5500	-21.059%	3	201	-30.606%
2026-07-15	40.1000	40.1000	37.8900	38.7000	+18.675%	7	201	-45.220%
2026-07-13	32.6100	32.6100	32.6100	32.6100	-13.730%	1	196	-34.989%
2026-07-10	37.0100	37.8000	37.0100	37.8000	+146.254%	2	196	-43.915%
2026-07-08	15.3000	15.3500	15.3000	15.3500	+19.455%	3	195	+38.111%
2026-07-06	12.2500	12.8500	12.2500	12.8500	+7.083%	2	197	+64.981%
2026-07-02	12.5500	12.5500	12.0000	12.0000	-38.650%	4	197	+76.667%
2026-07-01	19.5600	19.5600	19.5600	19.5600	+113.304%	3	197	+8.384%
2026-06-24	9.1700	9.1700	9.1700	9.1700	-7.839%	1	197	+131.189%
2026-06-23	9.9500	9.9500	9.9500	9.9500	+1.015%	1	197	+113.065%
2026-06-22	9.8500	9.8500	9.8500	9.8500	-1.990%	1	198	+115.228%
2026-06-11	10.0500	10.0500	10.0500	10.0500	-17.284%	1	197	+110.945%
2026-06-10	12.1500	12.1500	12.1500	12.1500	-11.314%	1	197	+74.486%
2026-06-09	13.6800	13.7000	13.4000	13.7000	-1.792%	4	198	+54.745%
2026-06-08	13.5900	14.5400	13.5900	13.9500	-5.743%	3	195	+51.971%
2026-06-05	14.8000	14.8000	14.8000	14.8000	-35.986%	1	195	+43.243%
2026-06-04	24.0500	24.3500	23.1000	23.1200	+12.780%	9	194	-8.304%
2026-06-03	20.4500	20.5000	20.4500	20.5000	+8.179%	2	190	+3.415%
2026-06-02	18.9500	18.9500	18.9500	18.9500	-4.341%	1	190	+11.873%
2026-05-29	19.8000	19.8100	19.8000	19.8100	-12.539%	2	189	+7.017%
2026-05-28	22.7000	22.7000	22.6500	22.6500	+60.071%	2	190	-6.402%
2026-05-21	14.1500	14.1500	14.1500	14.1500	-9.585%	1	188	+49.823%
2026-05-13	15.6500	15.6500	15.6500	15.6500	+13.818%	1	188	+35.463%
2026-05-12	13.7500	13.7500	13.7500	13.7500	-14.596%	9	190	+54.182%
2026-05-08	16.1000	16.1000	16.1000	16.1000	-8.782%	1	190	+31.677%
2026-05-07	18.7700	18.7700	17.6500	17.6500	+3.824%	7	191	+20.113%
2026-05-06	17.1300	17.1300	17.0000	17.0000	+10.390%	8	195	+24.706%
2026-05-05	15.4000	15.4000	15.4000	15.4000	-8.497%	5	195	+37.662%
2026-05-04	16.7000	16.8300	16.7000	16.8300	-9.027%	2	200	+25.966%
2026-05-01	18.0500	18.5000	18.0500	18.5000	-5.371%	2	201	+14.595%
2026-04-30	17.8600	19.5500	17.3000	19.5500	-44.143%	9	201	+8.440%
2026-04-28	34.3100	35.0000	34.3100	35.0000	-2.778%	2	203	-39.429%
2026-04-24	36.0000	36.0000	36.0000	36.0000	+7.688%	1	201	-41.111%
2026-04-23	33.4300	33.4300	33.4300	33.4300	-7.652%	54	201	-36.584%
2026-04-22	36.2000	36.2000	36.2000	36.2000	+2.841%	1	156	-41.436%
2026-04-21	35.2000	35.2000	35.2000	35.2000	-14.063%	2	155	-39.773%
2026-04-17	40.2300	40.9600	38.5900	40.9600	+12.373%	12	155	-48.242%
2026-04-16	36.4500	36.4500	36.4500	36.4500	+8.806%	1	150	-41.838%
2026-04-14	33.5000	33.5000	33.5000	33.5000	+34.809%	1	150	-36.716%
2026-04-10	24.8500	24.8500	24.8500	24.8500	-0.600%	1	152	-14.688%
2026-04-09	26.0000	26.0000	25.0000	25.0000	+2.459%	6	152	-15.200%
2026-04-08	16.6000	24.4000	15.1600	24.4000	+95.984%	11	156	-13.115%
2026-04-07	12.4500	12.4500	12.4500	12.4500	-6.602%	11	150	+70.281%
2026-04-02	13.2800	13.3900	13.1700	13.3300	-14.715%	32	148	+59.040%
2026-04-01	15.6300	15.6300	15.6300	15.6300	+25.040%	15	148	+35.637%
2026-03-31	11.6900	12.5000	11.6900	12.5000	+24.750%	2	136	+69.600%
2026-03-30	10.0200	10.0200	10.0200	10.0200	-40.920%	2	135	+111.577%
2026-03-25	17.2600	17.5500	16.9600	16.9600	-10.501%	47	137	+25.000%
2026-03-19	18.9500	18.9500	18.9500	18.9500	-42.836%	10	134	+11.873%
2026-02-26	33.4800	33.4800	33.1000	33.1500	+0.272%	3	125	-36.048%
2026-02-19	32.7500	33.0800	32.7500	33.0600	+6.234%	6	125	-35.874%
2026-02-18	31.1200	31.1200	31.1200	31.1200	-3.862%	2	121	-31.877%
2026-02-17	32.3700	32.3700	32.3700	32.3700	-14.905%	1	119	-34.507%
2026-02-12	39.1000	39.2000	38.0400	38.0400	-3.818%	13	118	-44.269%
2026-02-09	39.5500	39.5500	39.5500	39.5500	-13.438%	10	111	-46.397%
2026-02-05	45.7000	45.7000	45.6900	45.6900	-9.614%	2	106	-53.600%
2026-02-03	50.5500	50.5500	50.5500	50.5500	-7.163%	2	106	-58.061%
2026-02-02	54.4500	54.5000	54.4500	54.4500	-8.256%	11	108	-61.065%
2026-01-30	59.3500	59.3500	59.3500	59.3500	-2.063%	5	107	-64.280%
2026-01-29	66.5000	66.5000	60.6000	60.6000	+24.691%	2	112	-65.017%
2026-01-27	48.4800	48.6000	48.4800	48.6000	+0.268%	18	113	-56.379%
2026-01-26	46.2500	48.4700	46.2500	48.4700	+19.384%	50	107	-56.262%
2026-01-22	40.3600	40.6000	40.3600	40.6000	+38.661%	3	121	-47.783%
2026-01-21	29.2700	29.2800	29.2700	29.2800	+10.075%	50	119	-27.596%
2026-01-20	26.5000	26.6000	26.5000	26.6000	-13.355%	2	76	-20.301%
2026-01-15	30.7000	30.7000	30.7000	30.7000	-19.634%	2	75	-30.945%
2026-01-12	39.5500	39.5500	38.2000	38.2000	-4.380%	3	77	-44.503%
2026-01-09	39.9500	39.9500	39.9500	39.9500	+4.856%	1	76	-46.934%
2026-01-08	37.2000	38.1000	37.2000	38.1000	-4.439%	2	75	-44.357%
2026-01-07	39.8700	39.8700	39.8700	39.8700	-9.959%	1	75	-46.827%
2025-12-29	44.3000	44.3000	44.2800	44.2800	-7.014%	3	75	-52.123%
2025-12-23	47.5000	47.6200	47.5000	47.6200	-15.717%	50	75	-55.481%
2025-12-08	56.5000	56.5000	56.5000	56.5000	-2.988%	1	76	-62.478%
2025-12-05	58.2400	58.2400	58.2400	58.2400	+22.148%	1	75	-63.599%
2025-12-03	47.6800	47.6800	47.6800	47.6800	+40.235%	1	75	-55.537%
2025-11-19	34.0000	34.0000	34.0000	34.0000	-2.299%	1	75	-37.647%
2025-11-18	34.8000	34.8000	34.8000	34.8000	-16.043%	1	74	-39.080%
2025-11-13	41.4000	41.4500	40.6200	41.4500	-2.927%	3	74	-48.854%
2025-11-12	42.7000	42.7000	42.7000	42.7000	-13.475%	1	73	-50.351%
2025-11-10	49.4000	49.4000	49.3500	49.3500	+7.634%	2	73	-57.042%
2025-11-07	44.3000	45.8500	44.3000	45.8500	-1.988%	5	73	-53.762%
2025-11-06	46.4000	47.3900	46.4000	46.7800	-10.640%	4	69	-54.681%
2025-11-04	52.3500	52.3500	52.3500	52.3500	-11.496%	2	70	-59.503%
2025-10-30	60.7200	60.7200	59.1500	59.1500	-25.363%	2	70	-64.159%
2025-10-13	79.2500	79.2500	79.2500	79.2500	-12.188%	1	70	-73.249%
2025-09-26	88.9500	90.2500	88.9500	90.2500	-2.168%	7	71	-76.510%
2025-09-11	92.2000	92.2500	92.2000	92.2500	+1.990%	2	64	-77.019%
2025-09-04	90.5000	90.5000	90.2500	90.4500	+5.851%	26	64	-76.562%
2025-09-03	85.4500	85.4500	85.4500	85.4500	+1.184%	1	65	-75.190%
2025-09-02	82.2000	84.4500	82.2000	84.4500	-6.271%	4	65	-74.896%
2025-08-21	90.1000	90.1000	90.1000	90.1000	-0.804%	1	65	-76.471%
2025-08-20	90.8300	90.8300	90.8300	90.8300	-24.308%	1	65	-76.660%
2025-08-12	120.0000	120.0000	120.0000	120.0000	+5.587%	1	64	-82.333%
2025-07-31	113.5500	114.9800	113.5500	113.6500	+40.274%	4	64	-81.346%
2025-07-29	81.0200	81.0200	81.0200	81.0200	+0.909%	1	63	-73.834%
2025-07-28	81.5600	81.5600	80.2900	80.2900	+1.697%	3	62	-73.596%
2025-07-17	79.1000	79.1000	78.9500	78.9500	-20.172%	2	61	-73.148%
2025-07-01	98.9000	98.9000	98.9000	98.9000	+3.571%	13	60	-78.564%
2025-06-26	92.7100	95.4900	92.7100	95.4900	+4.201%	2	65	-77.799%
2025-06-16	91.6400	91.6400	91.6400	91.6400	+6.682%	4	64	-76.866%
2025-06-12	85.9000	85.9000	85.9000	85.9000	-3.915%	4	64	-75.320%
2025-06-11	89.4000	89.4000	89.4000	89.4000	-0.942%	1	62	-76.286%
2025-06-10	90.2500	90.2500	90.2500	90.2500	+0.278%	1	61	-76.510%
2025-06-06	90.0000	90.0000	90.0000	90.0000	+19.522%	2	60	-76.444%
2025-06-02	71.3200	75.3000	71.3200	75.3000	+12.573%	10	61	-71.846%
2025-05-29	66.8900	66.8900	66.8900	66.8900	+2.044%	1	61	-68.306%
2025-05-21	65.5500	65.5500	65.5500	65.5500	-7.481%	1	61	-67.658%
2025-05-15	70.8500	70.8500	70.8500	70.8500	+1.214%	2	61	-70.078%
2025-05-13	70.0000	70.0000	70.0000	70.0000	+35.528%	1	60	-69.714%
2025-05-09	51.6500	51.6500	51.6500	51.6500	+62.370%	4	60	-58.955%
2025-04-30	31.8100	31.8100	31.8100	31.8100	-0.780%	1	62	-33.354%
2025-04-25	32.0600	32.0600	32.0600	32.0600	+2.921%	4	61	-33.874%
2025-04-15	31.1500	31.1500	31.1500	31.1500	-43.260%	1	61	-31.942%
2025-03-20	54.7500	54.9000	54.7500	54.9000	+4.571%	2	61	-61.384%
2025-03-18	52.5000	52.5000	52.5000	52.5000	-12.412%	1	61	-59.619%
2025-03-10	60.0500	60.0500	59.9300	59.9400	-38.142%	46	61	-64.631%
2025-02-21	96.9000	96.9000	96.9000	96.9000	-10.856%	2	63	-78.122%
2025-02-04	108.8500	108.8500	108.7000	108.7000	+6.360%	2	63	-80.497%
2025-01-30	102.3000	102.3000	102.2000	102.2000	+45.067%	2	59	-79.256%
2025-01-17	70.4500	70.4500	70.4500	70.4500	+26.481%	4	59	-69.908%
2024-11-29	55.9000	55.9000	55.7000	55.7000	-15.401%	4	59	-61.939%
2024-10-15	65.8400	65.8400	65.6000	65.8400	-0.873%	84	58	-67.801%
2024-10-03	66.4500	66.4500	66.4200	66.4200	+10.700%	6	13	-68.082%
2024-09-23	60.0000	60.0000	60.0000	60.0000	+1.695%	10	10	-64.667%
2024-09-20	59.0000	59.0000	59.0000	59.0000	0.000%	20	10	-64.068%