Dark

META20261218C845
META Dec 18 2026 845.00 Call (META261218C00845000)
option OPRA

EOD

Jul 22, 2026

19.40-31.930%(-9.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	20.5000	20.5000	19.4000	19.4000	-31.930%	4	1,898	0.000%
2026-07-17	24.7000	28.5000	24.7000	28.5000	-20.213%	4	1,899	-31.930%
2026-07-16	36.6700	36.6700	35.7200	35.7200	+0.535%	2	1,898	-45.689%
2026-07-15	34.5500	35.5300	34.5500	35.5300	+14.613%	10	1,898	-45.398%
2026-07-14	31.0000	31.0000	31.0000	31.0000	0.000%	1	1,898	-37.419%
2026-07-13	31.3000	31.3000	30.0000	31.0000	-8.931%	4	1,898	-37.419%
2026-07-10	33.0000	35.7200	32.0200	34.0400	+52.646%	6	1,898	-43.008%
2026-07-09	16.6600	22.3000	16.6600	22.3000	+61.594%	3	1,898	-13.004%
2026-07-08	14.0500	14.0500	13.8000	13.8000	-18.824%	2	1,897	+40.580%
2026-07-07	14.7500	17.0000	14.7500	17.0000	+57.407%	3	1,897	+14.118%
2026-07-06	10.8000	10.8000	10.8000	10.8000	-6.005%	1	1,900	+79.630%
2026-07-02	11.4900	11.4900	11.4900	11.4900	+51.783%	1	1,900	+68.842%
2026-06-30	7.5700	7.5700	7.5700	7.5700	+0.933%	1	1,900	+156.275%
2026-06-26	6.9500	7.7200	6.9500	7.5000	-12.281%	3	1,901	+158.667%
2026-06-24	8.5500	8.5500	8.5500	8.5500	-1.724%	34	1,901	+126.901%
2026-06-23	8.9500	8.9500	8.7000	8.7000	-16.746%	47	1,901	+122.989%
2026-06-17	11.5900	11.5900	10.4500	10.4500	+9.195%	11	1,907	+85.646%
2026-06-11	9.5700	9.5700	9.5700	9.5700	-8.857%	1	1,907	+102.717%
2026-06-10	11.1200	11.1200	10.5000	10.5000	-13.934%	2	1,907	+84.762%
2026-06-09	12.9000	12.9000	12.2000	12.2000	-4.314%	4	1,906	+59.016%
2026-06-08	12.7500	12.7500	12.7500	12.7500	-41.406%	1	1,905	+52.157%
2026-06-04	21.8000	21.8000	21.7000	21.7600	+19.560%	9	1,905	-10.846%
2026-06-03	19.8000	19.8000	18.2000	18.2000	-13.948%	5	1,908	+6.593%
2026-05-27	19.2500	21.1500	19.2500	21.1500	+22.751%	17	1,906	-8.274%
2026-05-15	17.2300	17.2300	17.2300	17.2300	+29.549%	1	1,913	+12.594%
2026-05-11	13.3000	13.3000	13.3000	13.3000	-12.211%	6	1,912	+45.865%
2026-05-08	15.9400	15.9400	15.0700	15.1500	-14.455%	5	1,912	+28.053%
2026-05-07	17.7100	17.7100	17.7100	17.7100	+3.567%	1	1,913	+9.543%
2026-05-06	13.0500	17.1000	13.0500	17.1000	-6.557%	9	1,912	+13.450%
2026-04-30	16.6800	18.3000	16.6800	18.3000	-44.979%	14	1,916	+6.011%
2026-04-28	32.8500	33.2600	32.7500	33.2600	-7.483%	13	1,904	-41.672%
2026-04-27	33.1500	35.9500	33.1500	35.9500	-0.991%	8	1,913	-46.036%
2026-04-24	36.3100	36.3100	36.3100	36.3100	+24.777%	1	1,916	-46.571%
2026-04-23	29.6500	29.6500	28.7500	29.1000	-12.297%	6	1,917	-33.333%
2026-04-21	33.4200	33.4200	32.9500	33.1800	+0.698%	6	1,914	-41.531%
2026-04-20	34.2000	34.2000	32.8500	32.9500	-12.831%	15	1,913	-41.123%
2026-04-17	37.1700	37.8000	37.1700	37.8000	+11.340%	11	1,903	-48.677%
2026-04-16	34.2500	34.2500	33.9500	33.9500	+7.778%	6	1,902	-42.857%
2026-04-14	31.5000	31.5000	31.5000	31.5000	+25.749%	2	1,904	-38.413%
2026-04-09	23.8000	25.0500	23.8000	25.0500	+10.110%	3	1,906	-22.555%
2026-04-08	16.3100	23.6200	16.3100	22.7500	+65.214%	9	1,906	-14.725%
2026-04-01	15.3400	15.4800	13.6300	13.7700	+25.182%	100	1,897	+40.886%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+19.695%	1	1,899	+76.364%
2026-03-30	9.2000	9.2000	9.1900	9.1900	-32.377%	8	1,899	+111.099%
2026-03-26	13.5900	13.5900	13.5900	13.5900	-17.033%	1	1,898	+42.752%
2026-03-20	16.4400	16.4400	16.3800	16.3800	-8.081%	2	1,898	+18.437%
2026-03-19	17.8300	17.8300	17.8200	17.8200	-12.217%	2	1,899	+8.866%
2026-03-17	20.3000	20.3000	20.3000	20.3000	-7.978%	7	1,899	-4.433%
2026-03-16	24.3000	24.3000	22.0600	22.0600	-17.161%	4	1,906	-12.058%
2026-03-12	27.8000	27.8000	26.6300	26.6300	-10.337%	2	1,906	-27.150%
2026-03-11	29.7000	29.7000	29.7000	29.7000	+5.694%	1	1,907	-34.680%
2026-03-06	28.1000	28.1000	28.1000	28.1000	-9.646%	2	1,910	-30.961%
2026-03-02	31.1000	31.1000	31.1000	31.1000	+5.068%	1	1,908	-37.621%
2026-02-27	30.3000	30.3000	29.6000	29.6000	-6.625%	2	1,908	-34.459%
2026-02-26	33.2000	33.2000	31.7000	31.7000	-0.471%	2	1,908	-38.801%
2026-02-25	31.8500	31.8500	31.8500	31.8500	-4.211%	10	1,908	-39.089%
2026-02-20	33.2500	33.2500	33.2500	33.2500	+11.018%	5	1,908	-41.654%
2026-02-18	29.9500	29.9500	29.9500	29.9500	-16.341%	1	1,908	-35.225%
2026-02-12	35.8000	35.8000	35.8000	35.8000	-16.022%	1	1,908	-45.810%
2026-02-09	42.6300	42.6300	42.6300	42.6300	+16.317%	1	1,909	-54.492%
2026-02-06	35.6000	36.6500	35.6000	36.6500	-11.559%	3	1,910	-47.067%
2026-02-04	42.4700	42.4700	41.4400	41.4400	-19.550%	9	1,910	-53.185%
2026-02-02	51.5000	51.6500	51.5000	51.5100	-7.853%	11	1,910	-62.337%
2026-01-30	55.9000	55.9000	55.9000	55.9000	-14.981%	1	1,910	-65.295%
2026-01-29	67.8000	67.8000	60.6500	65.7500	+43.873%	18	1,910	-70.494%
2026-01-27	46.3400	46.4600	45.7000	45.7000	-5.773%	7	1,917	-57.549%
2026-01-26	48.5000	48.5000	48.5000	48.5000	+11.494%	3	1,916	-60.000%
2026-01-23	43.4700	43.5000	42.1500	43.5000	+13.785%	169	1,916	-55.402%
2026-01-22	36.4800	38.7000	36.4800	38.2300	+36.292%	6	2,059	-49.255%
2026-01-21	28.3000	28.3000	28.0500	28.0500	+8.301%	6	2,059	-30.838%
2026-01-20	25.3000	25.9000	25.3000	25.9000	-13.233%	11	2,059	-25.097%
2026-01-16	30.0000	30.2200	29.2500	29.8500	+4.188%	10	2,060	-35.008%
2026-01-15	28.1500	29.2400	28.1500	28.6500	-0.521%	14	2,060	-32.286%
2026-01-14	28.8000	28.8000	28.8000	28.8000	-9.005%	11	2,069	-32.639%
2026-01-13	33.7500	33.7500	31.6500	31.6500	-13.878%	9	2,069	-38.705%
2026-01-12	36.7500	36.7500	36.7500	36.7500	-2.649%	1	2,074	-47.211%
2026-01-09	37.3500	37.7500	37.3500	37.7500	+5.241%	2	2,073	-48.609%
2026-01-08	35.3000	36.2000	35.3000	35.8700	-6.710%	12	2,072	-45.916%
2026-01-07	38.4500	38.4500	38.4500	38.4500	-2.163%	2	2,073	-49.545%
2026-01-06	39.6500	39.6500	39.3000	39.3000	+3.831%	4	2,073	-50.636%
2026-01-02	37.8500	37.8500	37.8500	37.8500	-13.288%	1	2,070	-48.745%
2025-12-26	43.6500	43.6500	43.6500	43.6500	-3.000%	1	2,070	-55.556%
2025-12-22	45.0000	45.0000	45.0000	45.0000	-1.897%	5	2,070	-56.889%
2025-12-19	45.8700	45.8700	45.8700	45.8700	+6.058%	3	2,070	-57.707%
2025-12-16	43.2500	43.2500	43.2500	43.2500	+1.765%	2	2,070	-55.145%
2025-12-15	43.1000	43.1000	42.5000	42.5000	-6.077%	2	2,070	-54.353%
2025-12-11	45.2500	45.2500	45.2500	45.2500	-0.768%	2	2,068	-57.127%
2025-12-10	44.9500	45.6000	44.4500	45.6000	-6.939%	9	2,068	-57.456%
2025-12-09	49.7500	49.7500	48.5000	49.0000	-7.547%	6	2,071	-60.408%
2025-12-04	53.7800	53.7800	53.0000	53.0000	+19.155%	9	2,067	-63.396%
2025-12-03	45.7300	45.7300	44.4800	44.4800	-2.882%	5	2,074	-56.385%
2025-12-02	44.8000	45.8000	44.8000	45.8000	-1.357%	11	2,069	-57.642%
2025-12-01	46.8000	46.8000	45.6700	46.4300	-1.423%	10	2,069	-58.217%
2025-11-28	47.1300	47.1300	46.8500	47.1000	+9.154%	10	2,059	-58.811%
2025-11-26	43.1500	43.1500	43.1500	43.1500	+0.630%	1	2,066	-55.041%
2025-11-25	39.9300	42.8800	39.9300	42.8800	+17.479%	10	2,066	-54.757%
2025-11-24	35.0000	36.5000	35.0000	36.5000	+10.606%	2	2,059	-46.849%
2025-11-20	33.5000	33.5000	32.9500	33.0000	-8.789%	4	2,058	-41.212%
2025-11-18	33.0900	36.1800	33.0900	36.1800	-2.216%	5	2,057	-46.379%
2025-11-17	37.0000	37.0000	37.0000	37.0000	-6.801%	2	2,055	-47.568%
2025-11-13	41.4900	41.4900	39.4500	39.7000	-2.815%	3	2,057	-51.134%
2025-11-12	41.0100	41.0100	40.8500	40.8500	-9.182%	32	2,056	-52.509%
2025-11-11	44.9800	44.9800	44.9800	44.9800	-5.005%	20	2,026	-56.870%
2025-11-10	47.5300	47.5300	47.3500	47.3500	+10.631%	101	2,006	-59.029%
2025-11-07	42.8000	42.8000	42.8000	42.8000	-0.949%	1	1,906	-54.673%
2025-11-06	43.7000	43.7000	43.2100	43.2100	-10.907%	16	1,906	-55.103%
2025-11-05	47.7500	48.5000	47.7500	48.5000	-0.716%	4	1,914	-60.000%
2025-11-04	48.9600	48.9600	48.8500	48.8500	-19.323%	2	1,912	-60.287%
2025-10-30	56.1000	60.5500	55.0000	60.5500	-36.027%	18	1,910	-67.960%
2025-10-29	90.0000	94.6500	90.0000	94.6500	+15.048%	4	1,903	-79.503%
2025-10-10	82.2700	82.2700	82.2700	82.2700	-0.880%	1	1,902	-76.419%
2025-10-09	83.0000	83.0000	83.0000	83.0000	+12.162%	7	1,902	-76.627%
2025-10-07	74.0000	74.0000	74.0000	74.0000	+3.497%	1	1,896	-73.784%
2025-10-06	68.9500	71.5000	68.9500	71.5000	-8.720%	2	1,896	-72.867%
2025-10-02	77.2300	78.3300	77.2300	78.3300	-7.630%	2	1,896	-75.233%
2025-09-29	84.8000	84.8000	84.8000	84.8000	-20.136%	1	1,895	-77.123%
2025-09-19	106.1800	106.1800	106.1800	106.1800	+3.077%	1	1,895	-81.729%
2025-09-16	103.0100	103.0100	103.0100	103.0100	+1.990%	2	1,895	-81.167%
2025-09-15	101.0000	101.0000	101.0000	101.0000	+11.541%	1	1,897	-80.792%
2025-09-11	90.5000	90.5500	90.5000	90.5500	+4.260%	4	1,897	-78.575%
2025-09-04	87.0500	87.0500	86.8500	86.8500	+6.304%	20	1,897	-77.663%
2025-09-03	82.1500	82.1500	81.7000	81.7000	+1.176%	2	1,897	-76.255%
2025-09-02	78.8500	81.1000	78.8500	80.7500	-9.473%	6	1,897	-75.975%
2025-08-21	89.2000	89.2000	89.2000	89.2000	-1.218%	1	1,895	-78.251%
2025-08-20	90.3000	90.3000	90.3000	90.3000	-5.346%	1	1,894	-78.516%
2025-08-19	95.7500	95.7500	94.8000	95.4000	-7.522%	4	1,894	-79.665%
2025-08-18	103.1600	103.1600	103.1600	103.1600	-9.142%	1	1,894	-81.194%
2025-08-15	113.5400	113.5400	113.5400	113.5400	+3.312%	1	1,893	-82.914%
2025-08-13	109.9000	109.9000	109.9000	109.9000	-6.627%	1	1,894	-82.348%
2025-08-12	117.7000	117.7000	117.7000	117.7000	+10.579%	10	1,893	-83.517%
2025-08-06	106.4400	106.4400	106.4400	106.4400	+1.275%	1	1,893	-81.774%
2025-08-05	111.2200	111.2200	105.1000	105.1000	+7.190%	4	1,892	-81.541%
2025-08-01	98.2500	98.2500	98.0500	98.0500	-9.764%	3	1,891	-80.214%
2025-07-31	106.5400	109.3300	106.5400	108.6600	+39.558%	8	1,891	-82.146%
2025-07-29	77.8600	77.8600	77.8600	77.8600	+0.894%	1	1,891	-75.083%
2025-07-28	78.7000	78.7000	77.1700	77.1700	+3.653%	2	1,891	-74.861%
2025-07-18	71.5300	74.4500	71.5300	74.4500	-2.117%	3	1,892	-73.942%
2025-07-17	76.0600	76.0600	76.0600	76.0600	-14.163%	1	1,893	-74.494%
2025-07-14	88.6100	88.6100	88.6100	88.6100	-2.142%	3	1,893	-78.106%
2025-07-10	90.6500	90.6500	90.5500	90.5500	-4.734%	2	1,893	-78.575%
2025-07-09	95.0500	95.0500	95.0500	95.0500	+9.040%	1	1,891	-79.590%
2025-06-16	87.1700	87.1700	87.1700	87.1700	+0.023%	1	1,891	-77.745%
2025-06-10	87.1500	87.1500	87.1500	87.1500	+1.502%	1	1,891	-77.740%
2025-06-06	85.8600	85.8600	85.8600	85.8600	+26.918%	2	1,890	-77.405%
2025-05-15	67.6500	67.6500	67.6500	67.6500	+32.908%	1	1,890	-71.323%
2025-05-08	50.9000	50.9000	50.9000	50.9000	+9.204%	1	1,891	-61.886%
2025-05-06	46.6100	46.6100	46.6100	46.6100	-7.922%	5	1,890	-58.378%
2025-05-02	50.6200	50.6200	50.6200	50.6200	+23.614%	10	1,890	-61.675%
2025-05-01	40.9500	40.9500	40.9500	40.9500	+32.955%	3	1,890	-52.625%
2025-04-25	30.8000	30.8000	30.8000	30.8000	+7.542%	2	1,890	-37.013%
2025-04-23	28.6400	28.6400	28.6400	28.6400	+1.524%	6	1,890	-32.263%
2025-04-15	28.2500	28.2500	28.2100	28.2100	-29.369%	2	1,896	-31.230%
2025-04-10	39.9400	39.9400	39.9400	39.9400	+6.592%	1	1,896	-51.427%
2025-04-03	38.3000	40.1900	37.4700	37.4700	-35.397%	4	1,897	-48.225%
2025-03-27	57.5500	58.0000	56.4000	58.0000	-6.225%	21	1,896	-66.552%
2025-03-26	61.8000	61.8500	61.6500	61.8500	-5.500%	20	1,892	-68.634%
2025-03-25	65.5500	65.6000	65.4500	65.4500	+6.683%	8	1,892	-70.359%
2025-03-24	63.1500	63.2000	61.1500	61.3500	+12.342%	38	1,890	-68.378%
2025-03-21	54.6100	54.6100	54.6100	54.6100	+7.606%	2	1,887	-64.475%
2025-03-18	50.9000	51.1500	50.7500	50.7500	-11.954%	12	1,888	-61.773%
2025-03-13	57.6400	57.6400	57.6400	57.6400	-15.731%	1	1,887	-66.343%
2025-03-12	66.0100	68.4000	66.0100	68.4000	+7.076%	22	1,887	-71.637%
2025-03-11	63.8800	63.8800	63.8800	63.8800	+3.701%	1	1,875	-69.631%
2025-03-10	62.5000	64.5500	58.1500	61.6000	-20.955%	2,043	1,874	-68.506%
2025-02-25	81.7600	81.7600	77.9300	77.9300	-15.477%	8	2,016	-75.106%
2025-02-24	92.2000	92.2000	92.2000	92.2000	-10.049%	1	2,016	-78.959%
2025-02-20	102.5000	102.5000	102.5000	102.5000	-2.381%	1	2,016	-81.073%
2025-02-19	105.0000	105.0000	105.0000	105.0000	-6.783%	1	2,016	-81.524%
2025-02-18	120.1500	120.1500	109.0000	112.6400	-9.271%	2,015	2,016	-82.777%
2025-02-14	124.1500	124.1500	124.1500	124.1500	+10.947%	2	4	-84.374%
2025-02-05	111.8500	111.9000	111.8500	111.9000	+6.571%	2	4	-82.663%
2025-01-30	105.0000	105.0000	105.0000	105.0000	+9.034%	1	5	-81.524%
2025-01-29	96.4000	96.4000	96.3000	96.3000	+30.842%	2	5	-79.855%
2024-12-13	73.4500	73.6000	73.3000	73.6000	+4.620%	20	5	-73.641%
2024-10-14	70.3500	70.3500	70.3500	70.3500	0.000%	1	1	-72.424%