Dark

META20261218C840
META Dec 18 2026 840.00 Call (META261218C00840000)
option OPRA

EOD

Jul 23, 2026

15.39-36.141%(-8.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.3900	15.3900	15.3900	15.3900	-36.141%	1	1,118	0.000%
2026-07-21	24.1000	24.1000	24.1000	24.1000	-6.662%	3	1,119	-36.141%
2026-07-20	26.8000	26.8000	25.8200	25.8200	-8.505%	2	1,116	-40.395%
2026-07-17	24.3500	29.5400	23.2000	28.2200	-22.770%	583	1,117	-45.464%
2026-07-15	33.5800	38.5500	33.5800	36.5400	+17.115%	31	760	-57.882%
2026-07-14	31.6000	31.6000	30.4200	31.2000	+1.563%	4	755	-50.673%
2026-07-13	32.2500	32.2500	30.7200	30.7200	-9.674%	4	756	-49.902%
2026-07-10	32.9600	36.7200	32.9600	34.0100	+92.147%	17	752	-54.749%
2026-07-09	17.1800	17.7000	17.1800	17.7000	+22.917%	2	750	-13.051%
2026-07-08	14.8500	14.8500	14.2500	14.4000	+22.553%	6	750	+6.875%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+35.995%	1	753	+30.979%
2026-06-29	8.6400	8.6400	8.6400	8.6400	+7.329%	10	753	+78.125%
2026-06-26	8.0500	8.0500	8.0500	8.0500	-5.294%	2	748	+91.180%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-9.091%	1	748	+81.059%
2026-06-22	9.3500	9.3500	9.3500	9.3500	-19.742%	1	748	+64.599%
2026-06-18	11.6500	11.6500	11.6500	11.6500	-17.434%	1	747	+32.103%
2026-06-16	14.3400	14.3400	14.1100	14.1100	+34.381%	2	747	+9.072%
2026-06-11	9.8500	10.5000	9.8500	10.5000	-12.500%	3	747	+46.571%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-46.333%	1	746	+28.250%
2026-06-04	22.4500	22.4500	22.3600	22.3600	+12.362%	5	745	-31.172%
2026-06-03	19.9000	19.9000	19.9000	19.9000	+8.152%	1	747	-22.663%
2026-06-02	18.0500	18.4000	18.0500	18.4000	+1.099%	3	747	-16.359%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-0.817%	1	747	-15.440%
2026-05-29	19.1500	19.2200	18.3000	18.3500	+5.825%	17	747	-16.131%
2026-05-27	17.3400	17.3400	17.3400	17.3400	+19.175%	2	744	-11.246%
2026-05-19	14.5500	14.5500	14.5500	14.5500	-15.456%	1	743	+5.773%
2026-05-13	14.6000	17.2100	14.6000	17.2100	+25.164%	4	742	-10.575%
2026-05-12	13.7500	13.7500	13.7500	13.7500	+0.880%	2	744	+11.927%
2026-05-11	13.6000	14.3700	13.6000	13.6300	-9.854%	6	744	+12.913%
2026-05-08	15.1300	15.1300	15.1200	15.1200	-10.000%	150	743	+1.786%
2026-05-07	18.2400	18.2400	16.8000	16.8000	+2.439%	3	614	-8.393%
2026-05-06	16.4000	16.4000	16.4000	16.4000	+15.331%	2	613	-6.159%
2026-05-05	14.2200	14.2200	14.2200	14.2200	-20.912%	1	613	+8.228%
2026-05-01	18.0500	18.0500	16.8000	17.9800	-4.868%	3	613	-14.405%
2026-04-30	17.3500	18.9000	17.3500	18.9000	-43.616%	7	613	-18.571%
2026-04-29	33.4000	34.5000	33.4000	33.5200	-0.828%	4	608	-54.087%
2026-04-28	33.8700	33.8700	33.8000	33.8000	-7.827%	3	608	-54.467%
2026-04-27	36.6700	36.6700	36.6700	36.6700	+4.058%	2	608	-58.031%
2026-04-24	35.6700	36.0500	35.2400	35.2400	+15.163%	317	606	-56.328%
2026-04-23	30.6000	30.6000	30.6000	30.6000	-12.195%	2	296	-49.706%
2026-04-22	34.8500	34.8500	34.8500	34.8500	+5.766%	5	296	-55.839%
2026-04-21	32.9500	32.9500	32.9500	32.9500	-3.570%	1	295	-53.293%
2026-04-20	34.1700	34.1700	34.1700	34.1700	-9.219%	1	295	-54.960%
2026-04-17	39.0000	39.0000	37.6400	37.6400	+8.037%	3	295	-59.113%
2026-04-16	35.3000	35.3000	34.8400	34.8400	+9.456%	4	295	-55.827%
2026-04-14	30.0700	32.8000	30.0700	31.8300	+45.542%	14	295	-51.649%
2026-04-10	22.8000	22.8000	21.8700	21.8700	-4.913%	3	293	-29.630%
2026-04-08	18.1000	23.7500	18.1000	23.0000	+61.744%	7	293	-33.087%
2026-04-01	15.9700	16.0000	14.0900	14.2200	+9.807%	100	292	+8.228%
2026-03-31	11.2700	13.0000	11.2700	12.9500	+48.000%	22	289	+18.842%
2026-03-30	8.7500	8.7500	8.7500	8.7500	-9.044%	5	290	+75.886%
2026-03-27	9.6200	9.6200	9.6200	9.6200	-14.413%	1	290	+59.979%
2026-03-26	11.3900	11.3900	11.1800	11.2400	-32.573%	44	291	+36.922%
2026-03-25	16.6700	16.6700	16.6700	16.6700	+3.092%	1	291	-7.678%
2026-03-24	16.1700	16.1700	16.1700	16.1700	-5.161%	2	291	-4.824%
2026-03-20	16.8900	17.2500	16.8900	17.0500	-7.186%	72	293	-9.736%
2026-03-19	19.8000	19.8000	18.3700	18.3700	-13.796%	2	292	-16.222%
2026-03-17	21.7000	21.7000	21.2300	21.3100	-8.423%	11	292	-27.780%
2026-03-16	24.7000	24.7000	23.2700	23.2700	+3.285%	24	294	-33.863%
2026-03-13	24.3000	24.3000	22.5300	22.5300	-18.869%	2	295	-31.691%
2026-03-12	27.7700	27.7700	27.7700	27.7700	+5.750%	12	294	-44.580%
2026-03-09	26.2800	26.2800	26.2600	26.2600	-29.027%	2	292	-41.394%
2026-03-04	34.9500	37.0500	34.9500	37.0000	+13.846%	14	297	-58.405%
2026-03-03	32.0600	32.5000	32.0600	32.5000	+0.154%	4	289	-52.646%
2026-03-02	32.6500	32.6500	32.3500	32.4500	-2.406%	37	289	-52.573%
2026-02-26	33.2500	33.2500	33.2500	33.2500	+9.627%	1	290	-53.714%
2026-02-24	29.9100	30.3300	29.9100	30.3300	+0.264%	2	289	-49.258%
2026-02-23	30.2500	30.2500	30.2500	30.2500	-18.243%	1	288	-49.124%
2026-02-20	37.0000	37.0000	37.0000	37.0000	+17.386%	1	287	-58.405%
2026-02-17	31.5200	31.5200	31.5200	31.5200	-7.620%	1	287	-51.174%
2026-02-13	34.1200	34.1200	34.1200	34.1200	-5.615%	22	285	-54.894%
2026-02-12	34.0800	36.2500	34.0800	36.1500	-2.324%	26	285	-57.427%
2026-02-09	37.0100	37.0100	37.0100	37.0100	+8.058%	1	279	-58.417%
2026-02-06	34.2500	34.2500	34.2500	34.2500	-15.223%	10	279	-55.066%
2026-02-05	37.3000	40.4000	37.3000	40.4000	-5.981%	5	287	-61.906%
2026-02-04	43.8500	43.8500	42.9700	42.9700	-12.981%	21	288	-64.184%
2026-02-03	49.9500	50.0500	49.3800	49.3800	-7.006%	14	288	-68.834%
2026-02-02	52.7500	53.1000	52.7500	53.1000	-21.751%	14	281	-71.017%
2026-01-29	61.6600	68.1500	61.6600	67.8600	+43.316%	14	280	-77.321%
2026-01-26	45.1500	47.3500	45.1500	47.3500	+6.095%	50	280	-67.497%
2026-01-23	44.6300	44.6300	44.6300	44.6300	+13.389%	5	295	-65.516%
2026-01-22	37.4000	39.3600	37.4000	39.3600	+38.202%	5	295	-60.899%
2026-01-21	28.4600	28.4800	28.4600	28.4800	+11.686%	50	296	-45.962%
2026-01-20	26.0000	26.0000	25.5000	25.5000	-32.000%	3	249	-39.647%
2026-01-12	37.5000	37.5000	37.5000	37.5000	-3.475%	1	249	-58.960%
2026-01-09	38.8000	38.8500	38.8000	38.8500	+5.513%	3	250	-60.386%
2026-01-08	36.1100	37.0000	36.1100	36.8200	-8.567%	21	248	-58.202%
2026-01-07	39.8500	40.2700	39.8500	40.2700	-5.068%	3	257	-61.783%
2026-01-05	39.4000	42.4200	39.4000	42.4200	+5.786%	5	252	-63.720%
2026-01-02	40.1000	40.1000	40.1000	40.1000	-5.869%	2	252	-61.621%
2025-12-31	42.9500	42.9500	42.6000	42.6000	-7.291%	9	257	-63.873%
2025-12-30	45.9500	45.9500	45.9500	45.9500	+3.375%	1	257	-66.507%
2025-12-26	44.4500	44.4500	44.4500	44.4500	-4.120%	4	257	-65.377%
2025-12-23	45.7600	46.3700	45.7600	46.3600	-1.320%	81	253	-66.803%
2025-12-19	46.9800	46.9800	46.9800	46.9800	+4.983%	3	254	-67.241%
2025-12-15	44.7500	44.7500	44.7500	44.7500	-2.717%	1	254	-65.609%
2025-12-11	46.0000	46.0000	46.0000	46.0000	-6.656%	50	253	-66.543%
2025-12-09	49.2800	49.2800	49.2800	49.2800	-11.779%	1	207	-68.770%
2025-12-08	55.5000	55.8600	55.5000	55.8600	+23.803%	4	207	-72.449%
2025-11-26	45.1200	45.1200	45.1200	45.1200	+19.841%	1	207	-65.891%
2025-11-24	37.6500	37.6500	37.6500	37.6500	+17.656%	1	207	-59.124%
2025-11-21	32.0000	32.0000	32.0000	32.0000	-4.620%	1	206	-51.906%
2025-11-19	33.3500	33.5500	33.3500	33.5500	-11.827%	32	205	-54.128%
2025-11-18	33.5500	38.0500	33.5500	38.0500	+1.820%	22	204	-59.553%
2025-11-17	39.6000	39.6000	37.1300	37.3700	-8.854%	126	184	-58.817%
2025-11-14	41.0000	41.0000	41.0000	41.0000	-1.205%	1	127	-62.463%
2025-11-12	41.3400	41.5000	41.3400	41.5000	-10.270%	2	127	-62.916%
2025-11-11	46.2500	46.2500	46.2500	46.2500	-2.632%	1	129	-66.724%
2025-11-10	47.5000	47.5000	47.5000	47.5000	+6.862%	1	129	-67.600%
2025-11-07	43.0000	44.4500	43.0000	44.4500	+0.908%	11	129	-65.377%
2025-11-06	46.9500	46.9500	44.0500	44.0500	-9.641%	13	132	-65.062%
2025-11-04	50.2500	51.7500	48.7500	48.7500	-7.932%	17	119	-68.431%
2025-11-03	56.5500	56.9100	52.9500	52.9500	-6.893%	15	109	-70.935%
2025-10-31	59.0500	59.1000	56.8700	56.8700	-10.876%	7	109	-72.938%
2025-10-30	60.1500	63.8700	57.2400	63.8100	-31.468%	9	103	-75.882%
2025-10-29	92.5500	93.1100	92.5500	93.1100	+11.509%	2	99	-83.471%
2025-10-20	83.5000	83.5000	83.5000	83.5000	+6.641%	4	97	-81.569%
2025-10-09	78.3000	78.3000	78.3000	78.3000	+0.256%	2	93	-80.345%
2025-10-08	78.1000	78.1000	78.1000	78.1000	-19.584%	1	93	-80.294%
2025-09-24	97.1200	97.1200	97.1200	97.1200	-4.878%	1	92	-84.154%
2025-09-23	102.1000	102.1000	102.1000	102.1000	+3.592%	1	93	-84.927%
2025-09-15	98.5600	98.5600	98.5600	98.5600	+3.021%	4	92	-84.385%
2025-09-08	95.6700	95.6700	95.6700	95.6700	+8.041%	1	92	-83.913%
2025-09-04	88.7000	88.7000	88.5500	88.5500	+7.398%	2	92	-82.620%
2025-09-03	82.4500	82.4500	82.4500	82.4500	+1.727%	1	93	-81.334%
2025-09-02	80.5000	81.0500	80.5000	81.0500	-3.224%	3	93	-81.012%
2025-08-29	83.7500	83.7500	83.7500	83.7500	-5.153%	1	92	-81.624%
2025-08-21	88.3000	88.3000	88.3000	88.3000	-4.220%	1	92	-82.571%
2025-08-20	90.9500	92.1900	90.9500	92.1900	-5.504%	2	92	-83.306%
2025-08-19	97.5600	97.5600	97.5600	97.5600	-18.544%	1	92	-84.225%
2025-08-15	119.7700	119.7700	119.7700	119.7700	+3.859%	2	92	-87.150%
2025-08-14	115.3200	115.3200	115.3200	115.3200	+3.222%	2	91	-86.655%
2025-08-13	115.2000	115.2000	111.7200	111.7200	-5.242%	26	89	-86.224%
2025-08-12	116.3600	117.9000	116.3600	117.9000	+9.501%	2	89	-86.947%
2025-08-05	107.6700	107.6700	107.6700	107.6700	-2.772%	1	88	-85.706%
2025-07-31	110.5200	110.7400	108.9500	110.7400	+56.545%	22	88	-86.103%
2025-07-30	70.7400	70.7400	70.7400	70.7400	-11.641%	1	68	-78.244%
2025-07-29	79.1700	80.0600	79.1700	80.0600	+9.626%	4	69	-80.777%
2025-07-18	73.0300	73.0300	73.0300	73.0300	-5.646%	1	69	-78.926%
2025-07-17	77.5500	77.5500	77.4000	77.4000	-16.279%	2	68	-80.116%
2025-07-10	92.3500	92.4500	92.3500	92.4500	+2.779%	2	67	-83.353%
2025-07-08	89.9500	89.9500	89.9500	89.9500	-13.626%	1	66	-82.890%
2025-06-30	104.1400	104.1400	104.1400	104.1400	+5.672%	29	66	-85.222%
2025-06-27	98.5500	98.5500	98.5500	98.5500	+11.042%	1	42	-84.384%
2025-06-10	88.7500	88.7500	88.7500	88.7500	+22.111%	1	42	-82.659%
2025-06-02	72.6800	72.6800	72.6800	72.6800	+9.838%	1	42	-78.825%
2025-05-13	66.1700	66.1700	66.1700	66.1700	+36.856%	1	41	-76.742%
2025-05-06	48.3000	48.3500	48.3000	48.3500	+59.046%	4	41	-68.170%
2025-04-04	30.9000	30.9000	30.4000	30.4000	-36.667%	8	43	-49.375%
2025-03-31	48.0000	48.0000	48.0000	48.0000	-7.193%	1	45	-67.938%
2025-03-18	51.7200	51.7200	51.7200	51.7200	-13.800%	1	46	-70.244%
2025-03-10	59.6700	60.0200	59.6700	60.0000	-30.475%	4	45	-74.350%
2025-02-24	88.5400	88.5400	86.3000	86.3000	-16.376%	2	46	-82.167%
2025-02-20	103.2000	103.2000	103.2000	103.2000	-1.357%	2	44	-85.087%
2025-02-19	107.0600	107.0600	104.6000	104.6200	-14.666%	4	44	-85.290%
2025-02-18	122.6000	122.6000	122.6000	122.6000	-0.122%	2	44	-87.447%
2025-02-14	122.7500	122.7500	122.7500	122.7500	+2.857%	2	41	-87.462%
2025-02-13	119.3400	119.3400	119.3400	119.3400	+0.794%	1	41	-87.104%
2025-02-12	118.4000	118.4000	118.4000	118.4000	+7.490%	1	41	-87.002%
2025-02-06	114.0000	114.0000	110.1500	110.1500	+2.038%	5	41	-86.028%
2025-02-04	107.1000	108.0000	107.1000	107.9500	+3.055%	4	40	-85.743%
2025-02-03	104.7500	104.8000	104.7500	104.7500	+7.216%	6	38	-85.308%
2025-01-29	97.8000	97.8000	97.7000	97.7000	-1.273%	10	35	-84.248%
2025-01-28	98.9500	98.9600	98.9500	98.9600	+32.565%	13	38	-84.448%
2024-12-13	74.6000	74.7000	74.3000	74.6500	+14.074%	8	29	-79.384%
2024-10-15	65.4400	65.4400	65.4400	65.4400	-8.921%	3	27	-76.482%
2024-10-14	71.8500	71.8500	71.8500	71.8500	+1.958%	1	24	-78.580%
2024-10-08	70.4700	70.4700	70.4700	70.4700	+7.769%	1	24	-78.161%
2024-10-03	65.8100	65.8100	65.3900	65.3900	+41.231%	4	25	-76.464%
2024-09-13	46.5700	46.5700	45.4800	46.3000	-15.295%	8	23	-66.760%
2024-08-15	54.6600	54.6600	54.6600	54.6600	+57.431%	1	22	-71.844%
2024-07-17	34.7200	34.7200	34.7200	34.7200	-26.441%	1	21	-55.674%
2024-07-02	47.1500	47.2000	47.1500	47.2000	-8.350%	2	21	-67.394%
2024-06-27	51.5000	51.5000	51.5000	51.5000	+3.000%	1	21	-70.117%
2024-06-26	49.9500	50.0000	49.9500	50.0000	+6.610%	3	21	-69.220%
2024-06-24	46.9000	46.9000	46.9000	46.9000	-1.985%	1	20	-67.186%
2024-06-18	47.8500	47.8500	47.8500	47.8500	-3.916%	1	19	-67.837%
2024-06-17	49.8000	49.8000	49.8000	49.8000	+53.137%	1	19	-69.096%
2024-05-31	32.5200	32.5200	32.5200	32.5200	-19.004%	2	18	-52.675%
2024-05-15	40.1500	40.1500	40.1500	40.1500	+18.787%	1	18	-61.669%
2024-05-03	33.8000	33.8000	33.8000	33.8000	+2.767%	28	17	-54.467%
2024-04-25	32.8900	32.8900	32.8900	32.8900	-34.364%	1	4	-53.208%
2024-04-23	50.1100	50.1100	50.1100	50.1100	+7.394%	3	4	-69.288%
2024-04-22	46.6600	46.6600	46.6600	46.6600	+3.299%	3	4	-67.017%
2024-04-19	45.1700	45.1700	45.1700	45.1700	0.000%	1	1	-65.929%