Dark

META20261218C860
META Dec 18 2026 860.00 Call (META261218C00860000)
option OPRA

EOD

Jul 23, 2026

13.60-23.810%(-4.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.9500	13.8100	12.9500	13.6000	-23.810%	16	838	0.000%
2026-07-22	18.3000	18.3000	17.8500	17.8500	-22.324%	7	849	-23.810%
2026-07-20	22.7500	23.0000	22.7500	22.9800	-7.970%	20	845	-40.818%
2026-07-17	23.0000	26.0500	20.5000	24.9700	-19.191%	580	825	-45.535%
2026-07-16	30.9000	30.9000	30.9000	30.9000	-11.966%	1	267	-55.987%
2026-07-15	30.6000	35.7600	30.1400	35.1000	+25.806%	22	267	-61.254%
2026-07-14	28.0500	28.0500	27.3900	27.9000	+1.455%	26	261	-51.254%
2026-07-13	28.8000	28.8000	27.3000	27.5000	-14.834%	28	259	-50.545%
2026-07-10	29.3000	32.2900	29.3000	32.2900	+101.813%	15	243	-57.882%
2026-07-09	16.0000	16.0000	16.0000	16.0000	+23.552%	1	239	-15.000%
2026-07-08	13.0500	13.0500	12.9500	12.9500	+24.519%	3	239	+5.019%
2026-07-02	12.8000	12.8000	10.4000	10.4000	-30.759%	12	253	+30.769%
2026-07-01	11.6000	15.4000	11.6000	15.0200	+131.077%	27	253	-9.454%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-15.584%	1	234	+109.231%
2026-06-29	7.6000	7.7000	7.6000	7.7000	+22.222%	3	234	+76.623%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-4.255%	1	232	+115.873%
2026-06-25	6.6500	6.6500	6.5800	6.5800	-22.497%	2	232	+106.687%
2026-06-23	8.4400	8.4900	8.4400	8.4900	+0.473%	51	232	+60.188%
2026-06-22	8.4500	8.4500	8.4500	8.4500	-11.053%	1	283	+60.947%
2026-06-18	9.3300	9.5000	9.3300	9.5000	-4.523%	26	257	+43.158%
2026-06-17	9.9500	9.9500	9.9500	9.9500	-18.776%	1	257	+36.683%
2026-06-16	12.2500	12.2500	12.2500	12.2500	-4.297%	1	257	+11.020%
2026-06-15	11.5000	12.8000	11.5000	12.8000	+38.378%	3	258	+6.250%
2026-06-12	10.0000	10.0000	9.2500	9.2500	+1.648%	27	257	+47.027%
2026-06-11	9.1000	9.1000	9.1000	9.1000	-21.212%	1	257	+49.451%
2026-06-09	11.5500	11.5500	11.5500	11.5500	-5.328%	4	256	+17.749%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-32.522%	1	256	+11.475%
2026-06-04	20.1000	20.5000	18.0600	18.0800	+2.147%	6	256	-24.779%
2026-06-03	18.2000	18.2000	17.7000	17.7000	+8.589%	15	254	-23.164%
2026-06-02	16.3000	16.3000	16.3000	16.3000	-3.835%	1	245	-16.564%
2026-06-01	16.9500	16.9500	16.9500	16.9500	+35.060%	3	244	-19.764%
2026-05-22	12.5500	12.5500	12.5500	12.5500	+1.619%	1	247	+8.367%
2026-05-21	12.0500	12.3500	12.0500	12.3500	-0.962%	2	247	+10.121%
2026-05-20	12.2500	12.4700	12.0000	12.4700	-1.032%	20	247	+9.062%
2026-05-19	12.6000	12.6000	12.6000	12.6000	-22.936%	1	237	+7.937%
2026-05-14	16.3500	16.3500	16.3500	16.3500	+46.637%	1	237	-16.820%
2026-05-12	11.1500	11.1500	11.1500	11.1500	-8.756%	1	238	+21.973%
2026-05-11	12.4500	12.4500	12.1700	12.2200	-23.673%	23	238	+11.293%
2026-05-07	16.0100	16.0100	16.0100	16.0100	+11.181%	1	261	-15.053%
2026-05-06	14.4500	14.4500	14.4000	14.4000	+16.978%	2	262	-5.556%
2026-05-05	13.0100	13.0100	12.3000	12.3100	-13.004%	10	261	+10.479%
2026-05-04	15.1000	15.1000	14.1500	14.1500	-6.601%	9	265	-3.887%
2026-05-01	15.8000	15.8500	14.9000	15.1500	-8.182%	6	262	-10.231%
2026-04-30	15.0200	16.7500	14.1300	16.5000	-44.538%	30	262	-17.576%
2026-04-29	29.5500	30.0500	29.5500	29.7500	-1.977%	7	259	-54.286%
2026-04-28	30.0000	30.3500	30.0000	30.3500	-4.107%	3	255	-55.189%
2026-04-27	31.6500	31.6500	31.6500	31.6500	-4.236%	1	256	-57.030%
2026-04-24	31.6100	33.0500	31.6100	33.0500	+8.896%	3	257	-58.850%
2026-04-21	30.3500	30.3500	30.3500	30.3500	+0.364%	2	257	-55.189%
2026-04-20	30.8200	30.8200	30.2400	30.2400	-9.650%	7	257	-55.026%
2026-04-17	31.6500	33.7300	31.6500	33.4700	+7.276%	3	256	-59.367%
2026-04-16	31.2000	31.2000	31.2000	31.2000	+0.161%	1	255	-56.410%
2026-04-15	30.0000	31.1500	30.0000	31.1500	+8.650%	3	255	-56.340%
2026-04-14	24.3800	28.6700	24.3800	28.6700	+45.018%	4	254	-52.564%
2026-04-13	19.7500	19.7900	19.7300	19.7700	-9.103%	15	235	-31.209%
2026-04-09	21.9500	21.9500	21.7000	21.7500	+19.769%	21	235	-37.471%
2026-04-08	13.7600	18.5500	13.7600	18.1600	+58.050%	22	230	-25.110%
2026-04-02	11.2000	11.4900	11.2000	11.4900	-15.078%	8	223	+18.364%
2026-04-01	13.2700	13.5800	13.2500	13.5300	+14.177%	16	223	+0.517%
2026-03-31	10.4000	11.8500	10.4000	11.8500	+4.867%	33	223	+14.768%
2026-03-26	11.3000	11.3000	11.3000	11.3000	-29.287%	1	226	+20.354%
2026-03-23	15.9000	15.9800	15.9000	15.9800	+6.391%	6	226	-14.894%
2026-03-20	15.3900	15.3900	15.0200	15.0200	-4.937%	5	225	-9.454%
2026-03-19	16.3600	16.3600	15.8000	15.8000	-12.707%	16	230	-13.924%
2026-03-18	18.1000	18.1000	18.1000	18.1000	-0.549%	3	229	-24.862%
2026-03-17	20.5500	20.5500	18.2000	18.2000	-10.345%	4	232	-25.275%
2026-03-16	22.5000	22.5000	20.3000	20.3000	+5.455%	5	235	-33.005%
2026-03-13	21.3100	21.3100	19.2500	19.2500	-31.201%	162	236	-29.351%
2026-03-10	27.9800	27.9800	27.9800	27.9800	+10.812%	1	235	-51.394%
2026-03-09	23.1500	25.2500	23.1500	25.2500	-2.585%	5	235	-46.139%
2026-03-06	25.9200	25.9200	25.9200	25.9200	-12.432%	1	245	-47.531%
2026-03-05	29.6000	29.6000	29.6000	29.6000	-5.732%	1	244	-54.054%
2026-03-04	31.3900	31.4000	31.3900	31.4000	+17.603%	7	244	-56.688%
2026-03-03	26.7000	26.7000	26.7000	26.7000	-2.377%	1	247	-49.064%
2026-02-27	27.3500	27.3500	27.3500	27.3500	-3.014%	1	248	-50.274%
2026-02-19	28.2000	28.2000	28.2000	28.2000	+5.028%	10	248	-51.773%
2026-02-18	26.8500	26.8500	26.8500	26.8500	+4.070%	10	248	-49.348%
2026-02-17	25.8000	25.8000	25.8000	25.8000	-12.985%	1	238	-47.287%
2026-02-13	29.6500	29.6500	29.6500	29.6500	-6.230%	2	238	-54.132%
2026-02-12	31.6200	31.6200	31.6200	31.6200	-21.675%	1	238	-56.989%
2026-02-09	40.3500	40.3700	40.3500	40.3700	+22.967%	22	239	-66.312%
2026-02-06	32.9000	33.0000	32.0700	32.8300	-15.647%	19	261	-58.574%
2026-02-05	35.6000	39.6000	35.6000	38.9200	+6.923%	12	253	-65.057%
2026-02-04	36.4000	36.4000	36.4000	36.4000	-11.758%	6	255	-62.637%
2026-02-03	44.3000	44.3000	41.2500	41.2500	-14.063%	3	261	-67.030%
2026-02-02	48.0000	48.0000	48.0000	48.0000	-7.869%	1	261	-71.667%
2026-01-30	52.3600	52.3600	52.1000	52.1000	-15.174%	2	262	-73.896%
2026-01-29	62.7300	62.7300	54.9900	61.4200	+41.390%	25	261	-77.857%
2026-01-27	43.4400	43.4400	43.4400	43.4400	+21.851%	1	260	-68.692%
2026-01-22	31.9500	35.6600	31.9500	35.6500	+44.390%	8	259	-61.851%
2026-01-21	24.6900	24.6900	24.6900	24.6900	+6.698%	1	255	-44.917%
2026-01-20	23.1000	23.1400	23.1000	23.1400	-13.657%	2	255	-41.227%
2026-01-16	26.8000	26.8000	26.8000	26.8000	+0.790%	2	256	-49.254%
2026-01-15	25.1500	26.7400	25.1500	26.5900	+1.295%	5	256	-48.853%
2026-01-14	27.7500	27.7500	26.2500	26.2500	-9.949%	4	259	-48.190%
2026-01-13	31.4500	31.4500	28.6500	29.1500	-13.808%	16	258	-53.345%
2026-01-12	33.8200	33.8200	33.8200	33.8200	-2.816%	1	264	-59.787%
2026-01-09	34.8000	34.9500	34.5000	34.8000	+4.662%	6	264	-60.920%
2026-01-08	32.5700	33.4500	32.5700	33.2500	-6.470%	7	261	-59.098%
2026-01-07	35.8000	36.7000	35.5500	35.5500	-3.997%	13	259	-61.744%
2026-01-06	37.0300	37.0300	37.0300	37.0300	-5.051%	1	250	-63.273%
2026-01-05	36.6000	39.0000	36.6000	39.0000	+13.076%	2	249	-65.128%
2026-01-02	37.5000	37.5000	34.4900	34.4900	-15.466%	4	249	-60.568%
2025-12-30	40.8000	40.8000	40.8000	40.8000	+7.087%	1	246	-66.667%
2025-12-29	38.1000	38.1000	38.1000	38.1000	-8.060%	1	245	-64.304%
2025-12-26	41.4400	41.4400	41.4400	41.4400	-1.216%	2	244	-67.181%
2025-12-22	42.0000	42.0000	41.8500	41.9500	-3.563%	7	246	-67.580%
2025-12-19	43.5000	43.5000	43.5000	43.5000	0.000%	2	246	-68.736%
2025-12-17	43.5000	43.5000	43.5000	43.5000	+5.968%	1	246	-68.736%
2025-12-15	41.0500	41.0500	41.0500	41.0500	+3.924%	2	247	-66.870%
2025-12-12	39.5000	39.5000	39.5000	39.5000	-4.589%	1	247	-65.570%
2025-12-11	42.6500	42.6500	41.4000	41.4000	-1.429%	4	247	-67.150%
2025-12-10	42.0000	42.0000	42.0000	42.0000	-9.385%	1	244	-67.619%
2025-12-09	49.0400	49.4000	46.1600	46.3500	-10.865%	17	243	-70.658%
2025-12-05	50.0500	52.0000	50.0500	52.0000	+5.691%	2	246	-73.846%
2025-12-04	49.2000	49.2000	49.2000	49.2000	+18.497%	1	248	-72.358%
2025-11-26	41.5200	41.5200	41.5200	41.5200	+17.288%	1	248	-67.245%
2025-11-24	34.5000	35.4000	34.5000	35.4000	+18.316%	2	248	-61.582%
2025-11-21	29.9200	29.9200	29.9200	29.9200	-9.058%	1	246	-54.545%
2025-11-20	32.6000	32.9000	32.6000	32.9000	+5.618%	3	245	-58.663%
2025-11-18	30.6300	31.1500	30.6300	31.1500	-16.151%	11	248	-56.340%
2025-11-14	37.2400	37.2400	37.1500	37.1500	-11.082%	20	248	-63.392%
2025-11-11	41.7800	41.7800	41.7800	41.7800	+11.592%	1	240	-67.449%
2025-11-07	37.3500	37.4400	37.3500	37.4400	-8.861%	11	240	-63.675%
2025-11-06	41.6500	41.7600	41.0800	41.0800	-14.860%	9	251	-66.894%
2025-11-05	48.2500	48.2500	48.2500	48.2500	+7.894%	1	250	-71.813%
2025-11-04	44.6500	44.7200	44.6300	44.7200	-6.736%	6	250	-69.589%
2025-11-03	51.9000	51.9000	47.9500	47.9500	-8.142%	3	249	-71.637%
2025-10-31	52.5000	52.5000	52.2000	52.2000	-10.616%	3	249	-73.946%
2025-10-30	57.3900	58.9000	57.3900	58.4000	-32.796%	4	248	-76.712%
2025-10-29	86.9000	86.9000	86.9000	86.9000	+0.265%	14	250	-84.350%
2025-10-28	86.6800	86.6900	86.6300	86.6700	+11.087%	40	238	-84.308%
2025-10-24	76.6200	78.0200	75.8700	78.0200	+0.997%	20	262	-82.569%
2025-10-21	77.2500	77.2500	77.2500	77.2500	+9.419%	4	273	-82.395%
2025-10-17	70.6000	70.6000	70.5700	70.6000	-0.898%	29	277	-80.737%
2025-10-14	71.2400	71.2400	71.2400	71.2400	-0.614%	1	248	-80.910%
2025-10-10	71.6800	71.6800	71.6800	71.6800	-5.260%	1	249	-81.027%
2025-10-09	75.4800	75.6600	75.4000	75.6600	+5.171%	54	249	-82.025%
2025-10-08	71.9400	71.9400	71.9400	71.9400	-0.498%	1	254	-81.095%
2025-10-06	67.2200	72.3000	67.2200	72.3000	+3.006%	2	253	-81.189%
2025-10-03	70.1900	70.1900	70.1900	70.1900	+0.271%	1	252	-80.624%
2025-10-01	70.0000	70.0000	70.0000	70.0000	-20.110%	1	251	-80.571%
2025-09-25	87.6200	87.6200	87.6200	87.6200	-2.319%	3	251	-84.478%
2025-09-24	89.7000	89.7000	89.7000	89.7000	-11.372%	1	248	-84.838%
2025-09-18	101.2100	101.2100	101.2100	101.2100	+18.791%	1	247	-86.563%
2025-09-10	85.2000	85.2000	85.2000	85.2000	+1.008%	10	246	-84.038%
2025-08-20	84.3500	84.3500	84.3500	84.3500	-13.549%	1	236	-83.877%
2025-08-18	97.8400	97.8400	97.5700	97.5700	-9.254%	6	236	-86.061%
2025-08-15	107.5200	107.5200	107.5200	107.5200	+2.674%	1	231	-87.351%
2025-08-13	104.7200	104.7200	104.7200	104.7200	-4.540%	67	231	-87.013%
2025-08-12	107.4500	109.7000	107.4500	109.7000	+22.228%	68	281	-87.603%
2025-08-01	92.3000	92.6600	89.7500	89.7500	-13.983%	6	215	-84.847%
2025-07-31	105.5000	105.5000	102.7500	104.3400	+41.325%	4	215	-86.966%
2025-07-29	73.0400	73.8300	73.0400	73.8300	+1.596%	2	214	-81.579%
2025-07-28	72.6700	72.6700	72.6700	72.6700	+3.224%	1	214	-81.285%
2025-07-22	71.5400	71.5400	70.4000	70.4000	-0.071%	20	214	-80.682%
2025-07-18	70.1000	70.4500	70.1000	70.4500	-1.949%	8	214	-80.696%
2025-07-17	71.8500	71.8500	71.8500	71.8500	-9.166%	2	214	-81.072%
2025-07-15	79.1000	79.1000	79.1000	79.1000	-7.701%	5	216	-82.807%
2025-07-10	85.7500	85.7500	85.7000	85.7000	-4.661%	2	219	-84.131%
2025-07-09	89.8900	89.8900	89.8900	89.8900	-2.400%	1	217	-84.870%
2025-06-27	92.1000	92.1000	92.1000	92.1000	+13.452%	2	216	-85.233%
2025-06-25	81.1800	81.1800	81.1800	81.1800	-1.012%	1	214	-83.247%
2025-06-24	82.0100	82.0100	82.0100	82.0100	+5.956%	1	215	-83.417%
2025-06-23	77.4000	77.4000	77.4000	77.4000	-6.295%	1	215	-82.429%
2025-06-10	82.6000	82.6000	82.6000	82.6000	+3.965%	1	215	-83.535%
2025-06-05	79.7300	79.7300	79.4500	79.4500	+40.919%	2	215	-82.882%
2025-05-20	56.3800	56.3800	56.3800	56.3800	-5.164%	2	214	-75.878%
2025-05-19	59.4500	59.4500	59.4500	59.4500	-7.758%	6	214	-77.124%
2025-05-15	64.4000	64.4500	64.2000	64.4500	+100.904%	14	213	-78.898%
2025-04-29	32.0800	32.0800	32.0800	32.0800	+8.893%	1	220	-57.606%
2025-04-25	29.4600	29.4600	29.4600	29.4600	+35.138%	2	220	-53.836%
2025-04-22	21.3000	21.8000	21.3000	21.8000	-1.268%	2	220	-37.615%
2025-04-17	22.0800	22.0800	22.0800	22.0800	-28.659%	1	221	-38.406%
2025-04-14	30.9500	30.9500	30.9500	30.9500	+11.211%	1	221	-56.058%
2025-04-08	27.8300	27.8300	27.8300	27.8300	-43.088%	1	220	-51.132%
2025-03-28	49.0000	49.0000	48.3500	48.9000	-5.416%	80	220	-72.188%
2025-03-21	51.3000	51.7000	50.7500	51.7000	-7.431%	62	181	-73.694%
2025-03-10	56.2000	56.2000	55.8300	55.8500	-23.283%	20	211	-75.649%
2025-03-06	72.8000	72.8000	72.8000	72.8000	-1.622%	1	212	-81.319%
2025-03-05	73.5000	74.0000	71.8000	74.0000	-25.403%	3	212	-81.622%
2025-02-19	99.2000	99.2000	99.2000	99.2000	-9.859%	3	212	-86.290%
2025-02-13	110.1500	110.1500	110.0500	110.0500	+2.611%	2	212	-87.642%
2025-02-05	107.1500	107.2500	107.1500	107.2500	+6.346%	2	212	-87.319%
2025-02-04	100.9500	100.9500	100.8500	100.8500	+2.334%	4	212	-86.515%
2025-02-03	98.6000	98.6000	98.5500	98.5500	+3.628%	2	212	-86.200%
2025-01-30	95.1000	95.1000	95.1000	95.1000	+5.083%	2	212	-85.699%
2025-01-29	90.6000	90.6000	90.5000	90.5000	-4.233%	14	212	-84.972%
2025-01-28	94.7500	94.7500	94.5000	94.5000	+22.014%	2	215	-85.608%
2025-01-24	77.8500	77.8500	77.4500	77.4500	+34.930%	8	216	-82.440%
2024-12-02	57.4000	57.4000	57.4000	57.4000	+23.521%	30	214	-76.307%
2024-11-25	46.7100	47.0900	46.4700	46.4700	-29.878%	113	184	-70.734%
2024-10-30	66.0500	66.2700	66.0500	66.2700	+14.121%	4	74	-79.478%
2024-10-16	58.0700	58.0700	58.0700	58.0700	-10.358%	1	72	-76.580%
2024-10-08	64.7800	64.7800	64.7800	64.7800	-2.660%	1	72	-79.006%
2024-10-04	66.5000	66.5500	66.5000	66.5500	+8.229%	66	72	-79.564%
2024-10-03	61.4900	61.4900	61.4900	61.4900	+43.166%	4	58	-77.883%
2024-08-08	42.8500	42.9500	42.8500	42.9500	-6.529%	2	58	-68.335%
2024-07-03	45.9500	45.9500	45.9500	45.9500	+4.290%	33	25	-70.403%
2024-06-20	43.7800	44.0600	43.7500	44.0600	+25.814%	24	25	-69.133%
2024-05-14	35.0200	35.0200	35.0200	35.0200	-25.821%	1	3	-61.165%
2024-04-23	46.3000	47.2100	46.3000	47.2100	0.000%	4	2	-71.193%