Dark

META20261218C890
META Dec 18 2026 890.00 Call (META261218C00890000)
option OPRA

EOD

Jul 23, 2026

11.35-23.311%(-3.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.5800	12.5800	10.9800	11.3500	-23.311%	4	120	0.000%
2026-07-22	14.8000	14.8000	14.8000	14.8000	-20.856%	1	121	-23.311%
2026-07-21	18.7000	18.7000	18.7000	18.7000	-16.518%	1	121	-39.305%
2026-07-17	18.7500	22.4000	18.7500	22.4000	-15.312%	2	120	-49.330%
2026-07-16	26.4500	26.4500	26.4500	26.4500	-13.759%	1	120	-57.089%
2026-07-15	30.6700	30.6700	30.6700	30.6700	+24.371%	1	120	-62.993%
2026-07-13	23.8100	24.6600	23.8100	24.6600	-9.637%	4	120	-53.974%
2026-07-10	25.9300	29.0000	25.9300	27.2900	+68.457%	5	120	-58.410%
2026-07-09	16.2000	16.2000	16.2000	16.2000	+95.181%	1	121	-29.938%
2026-07-06	8.3000	8.3000	8.3000	8.3000	-2.924%	3	121	+36.747%
2026-07-02	8.8300	8.9000	8.2500	8.5500	-28.750%	5	119	+32.749%
2026-07-01	10.2200	13.0000	10.2200	12.0000	+126.415%	4	119	-5.417%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-2.214%	1	118	+114.151%
2026-06-25	5.6000	5.6000	5.4200	5.4200	-18.496%	2	117	+109.410%
2026-06-24	6.7000	6.8700	6.6500	6.6500	+1.527%	4	117	+70.677%
2026-06-23	6.5500	6.5500	6.5500	6.5500	-9.904%	1	118	+73.282%
2026-06-22	7.9000	7.9000	7.2000	7.2700	-8.553%	8	117	+56.121%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-16.754%	2	118	+42.767%
2026-06-17	9.6000	9.6000	9.5500	9.5500	+20.429%	15	118	+18.848%
2026-06-12	7.9300	7.9300	7.9300	7.9300	+9.379%	3	118	+43.127%
2026-06-11	7.2500	7.2500	7.2500	7.2500	-23.036%	2	118	+56.552%
2026-06-10	9.4200	9.4200	9.4200	9.4200	-10.286%	1	120	+20.488%
2026-06-08	10.5500	10.5500	10.5000	10.5000	-4.545%	2	119	+8.095%
2026-06-05	10.6200	11.0000	10.6200	11.0000	-29.351%	2	119	+3.182%
2026-06-04	17.8000	17.8000	15.5700	15.5700	-1.143%	3	120	-27.103%
2026-06-03	15.1000	15.7500	15.0000	15.7500	+18.421%	28	120	-27.937%
2026-06-02	13.3000	13.3000	13.3000	13.3000	-9.524%	1	135	-14.662%
2026-05-28	19.3500	19.3500	14.6500	14.7000	+0.341%	49	135	-22.789%
2026-05-27	11.0200	14.6500	11.0200	14.6500	+33.424%	6	114	-22.526%
2026-05-26	10.5300	10.9800	10.5300	10.9800	+6.602%	31	120	+3.370%
2026-05-20	10.0000	10.3000	10.0000	10.3000	-8.036%	3	117	+10.194%
2026-05-18	11.8000	11.8000	11.2000	11.2000	-10.899%	18	122	+1.339%
2026-05-14	12.4400	12.5700	12.4400	12.5700	+2.612%	4	122	-9.706%
2026-05-13	12.1000	12.2500	12.1000	12.2500	+9.375%	3	123	-7.347%
2026-05-08	11.3500	11.4000	10.7300	11.2000	+10.891%	17	123	+1.339%
2026-05-05	9.9100	10.1000	9.9100	10.1000	-20.158%	3	115	+12.376%
2026-05-01	12.6500	12.6500	12.6500	12.6500	+1.200%	1	112	-10.277%
2026-04-30	12.4800	12.7000	11.8500	12.5000	-49.495%	22	112	-9.200%
2026-04-29	24.8000	25.0500	24.5500	24.7500	-1.198%	12	128	-54.141%
2026-04-28	26.1000	26.1000	25.0500	25.0500	-5.827%	11	123	-54.691%
2026-04-24	26.6000	26.6000	26.6000	26.6000	+20.362%	1	118	-57.331%
2026-04-23	22.1000	22.1000	22.1000	22.1000	-11.423%	1	118	-48.643%
2026-04-21	24.5500	25.1500	24.5500	24.9500	-0.874%	11	112	-54.509%
2026-04-20	25.1700	25.1700	25.1700	25.1700	-12.967%	2	112	-54.907%
2026-04-17	28.0000	28.9200	28.0000	28.9200	+9.753%	3	110	-60.754%
2026-04-16	26.3500	26.3500	26.3500	26.3500	+0.381%	5	109	-56.926%
2026-04-15	25.9000	26.2500	25.9000	26.2500	+13.833%	6	105	-56.762%
2026-04-14	20.0900	23.3700	20.0900	23.0600	+40.610%	5	103	-50.781%
2026-04-13	16.4000	16.4000	16.4000	16.4000	-5.147%	4	102	-30.793%
2026-04-09	17.9800	18.4000	17.2900	17.2900	+5.814%	7	102	-34.355%
2026-04-08	11.1500	16.3400	10.3200	16.3400	+83.389%	22	102	-30.539%
2026-04-06	9.2300	9.2900	8.9100	8.9100	-12.303%	9	106	+27.385%
2026-04-01	10.0100	10.2000	10.0100	10.1600	+7.060%	44	105	+11.713%
2026-03-31	9.4900	9.4900	9.4900	9.4900	+46.000%	2	101	+19.600%
2026-03-30	6.2500	6.6000	6.2500	6.5000	-33.809%	4	101	+74.615%
2026-03-26	9.8200	9.8200	9.8200	9.8200	-13.480%	1	101	+15.580%
2026-03-24	12.0000	12.0000	11.3500	11.3500	-10.980%	12	100	0.000%
2026-03-23	12.7500	12.7500	12.7500	12.7500	+5.372%	3	99	-10.980%
2026-03-20	11.9000	12.1000	11.9000	12.1000	-5.690%	56	102	-6.198%
2026-03-19	12.8300	12.8300	12.8300	12.8300	-13.194%	1	146	-11.535%
2026-03-17	15.0500	15.0500	14.7800	14.7800	-4.768%	2	146	-23.207%
2026-03-13	16.5100	16.8300	15.5200	15.5200	-20.695%	55	146	-26.869%
2026-03-12	20.5900	20.9700	19.5700	19.5700	-8.423%	115	139	-42.003%
2026-03-06	21.3700	21.3700	21.3700	21.3700	-9.526%	1	145	-46.888%
2026-03-03	23.6200	23.6200	23.6200	23.6200	+6.878%	1	145	-51.948%
2026-02-24	20.2100	22.1000	20.1800	22.1000	+2.791%	11	145	-48.643%
2026-02-23	21.5000	21.5000	21.5000	21.5000	-17.466%	1	146	-47.209%
2026-02-20	26.1500	26.1500	26.0500	26.0500	+8.996%	37	145	-56.430%
2026-02-19	23.9000	23.9000	23.8500	23.9000	+5.565%	22	129	-52.510%
2026-02-18	21.1400	23.0100	21.1400	22.6400	+0.044%	3	135	-49.867%
2026-02-17	22.6300	22.6300	22.6300	22.6300	-10.198%	1	137	-49.845%
2026-02-13	25.2000	25.2000	25.2000	25.2000	-19.745%	1	136	-54.960%
2026-02-10	31.4000	31.4000	31.4000	31.4000	+21.942%	1	136	-63.854%
2026-02-06	25.8200	25.8200	25.7500	25.7500	-16.396%	10	136	-55.922%
2026-02-04	30.6300	32.7000	30.6300	30.8000	-30.787%	74	144	-63.149%
2026-01-30	44.7000	44.7000	44.5000	44.5000	-17.040%	11	135	-74.494%
2026-01-29	54.8800	54.8800	49.0000	53.6400	+42.470%	13	130	-78.840%
2026-01-27	37.6600	37.6600	37.6500	37.6500	+22.439%	10	128	-69.854%
2026-01-22	30.8800	30.8800	30.7100	30.7500	+46.359%	3	128	-63.089%
2026-01-21	21.0100	21.0100	21.0100	21.0100	+6.812%	1	126	-45.978%
2026-01-20	19.6500	19.6700	19.6500	19.6700	-13.157%	2	126	-42.298%
2026-01-15	22.8000	22.8000	22.6500	22.6500	+2.721%	2	125	-49.890%
2026-01-14	22.0000	22.0500	22.0000	22.0500	-26.254%	6	125	-48.526%
2026-01-09	29.9000	29.9000	29.9000	29.9000	+4.181%	1	125	-62.040%
2026-01-08	28.7000	28.7000	28.7000	28.7000	-6.667%	1	126	-60.453%
2026-01-07	30.7500	30.7500	30.7500	30.7500	-3.906%	3	125	-63.089%
2026-01-05	32.0000	32.0000	32.0000	32.0000	+1.587%	5	117	-64.531%
2026-01-02	31.5000	31.5000	31.5000	31.5000	-7.760%	1	117	-63.968%
2025-12-31	34.1400	34.1500	34.1400	34.1500	-3.531%	2	116	-66.764%
2025-12-30	35.4000	35.4000	35.0400	35.4000	+5.169%	54	116	-67.938%
2025-12-29	33.6600	33.6600	33.6600	33.6600	-12.571%	1	118	-66.280%
2025-12-18	38.6000	38.7500	38.5000	38.5000	+9.499%	36	118	-70.519%
2025-12-15	35.1600	35.1600	35.1600	35.1600	+1.618%	1	100	-67.719%
2025-12-12	35.2900	35.2900	34.2000	34.6000	-4.420%	3	101	-67.197%
2025-12-11	36.5300	36.5300	36.2000	36.2000	-1.093%	2	99	-68.646%
2025-12-10	36.4000	36.6000	36.3500	36.6000	-8.591%	4	97	-68.989%
2025-12-09	40.0400	40.0400	40.0400	40.0400	-9.000%	1	96	-71.653%
2025-12-04	43.4500	44.0000	43.4500	44.0000	+14.973%	3	96	-74.205%
2025-12-01	38.2700	38.2700	38.2700	38.2700	+5.864%	1	94	-70.342%
2025-11-26	36.1500	36.1500	36.1500	36.1500	+1.888%	1	93	-68.603%
2025-11-25	35.4800	35.4800	35.4800	35.4800	+24.930%	1	93	-68.010%
2025-11-24	29.4500	29.4500	28.4000	28.4000	+13.147%	2	92	-60.035%
2025-11-21	26.9100	26.9600	25.1000	25.1000	-8.461%	3	94	-54.781%
2025-11-18	27.0100	27.4600	27.0100	27.4200	-18.635%	22	94	-58.607%
2025-11-12	33.8000	33.8000	33.7000	33.7000	-14.315%	3	75	-66.320%
2025-11-10	39.3300	39.3300	39.3300	39.3300	+19.254%	1	74	-71.142%
2025-11-07	32.9800	32.9800	32.9800	32.9800	-21.476%	2	73	-65.585%
2025-11-05	42.0000	42.0000	42.0000	42.0000	+5.079%	1	73	-72.976%
2025-11-04	42.0500	42.7000	39.8000	39.9700	-7.047%	22	72	-71.604%
2025-11-03	43.0000	43.0000	43.0000	43.0000	-7.982%	10	66	-73.605%
2025-10-31	46.8000	46.8000	46.7300	46.7300	-38.666%	5	66	-75.712%
2025-10-29	76.1900	76.1900	76.1900	76.1900	-2.757%	1	62	-85.103%
2025-10-28	78.2000	78.3500	78.2000	78.3500	+28.086%	2	63	-85.514%
2025-10-10	62.5500	63.6300	61.1700	61.1700	-4.422%	6	64	-81.445%
2025-10-08	63.5400	64.0000	63.5400	64.0000	+7.944%	2	65	-82.266%
2025-10-06	59.2900	59.2900	59.2900	59.2900	-10.221%	1	64	-80.857%
2025-10-02	63.9300	66.0400	63.9300	66.0400	+7.121%	18	64	-82.813%
2025-10-01	61.6500	61.6500	61.6500	61.6500	-31.939%	1	73	-81.590%
2025-09-18	90.5800	90.5800	90.5800	90.5800	+7.898%	1	73	-87.470%
2025-09-15	83.5000	83.9500	83.5000	83.9500	+9.452%	2	74	-86.480%
2025-09-12	73.1400	76.7000	73.1400	76.7000	+2.199%	4	74	-85.202%
2025-09-11	74.5100	75.0500	74.5100	75.0500	-1.703%	2	74	-84.877%
2025-09-10	74.9000	76.3500	74.9000	76.3500	-3.060%	4	74	-85.134%
2025-09-09	78.7600	78.7600	78.7600	78.7600	+0.331%	1	78	-85.589%
2025-09-08	78.5000	78.5000	78.5000	78.5000	+7.461%	3	79	-85.541%
2025-09-05	73.0500	73.0500	73.0500	73.0500	+2.139%	2	79	-84.463%
2025-09-04	71.7500	71.7500	71.5200	71.5200	-26.826%	4	81	-84.130%
2025-08-12	98.4000	98.4000	97.7400	97.7400	+13.493%	7	79	-88.388%
2025-08-04	86.0000	86.1200	86.0000	86.1200	+8.123%	2	73	-86.821%
2025-08-01	80.2800	80.2800	79.6500	79.6500	-13.630%	3	73	-85.750%
2025-07-31	89.6100	92.2200	89.6100	92.2200	+50.195%	21	74	-87.692%
2025-07-29	61.4000	61.4000	61.4000	61.4000	-20.249%	1	64	-81.515%
2025-07-01	76.9900	76.9900	76.9900	76.9900	-11.394%	1	64	-85.258%
2025-06-30	86.8900	86.8900	86.8900	86.8900	+18.218%	1	64	-86.938%
2025-06-24	73.5000	73.5000	73.5000	73.5000	+0.068%	1	63	-84.558%
2025-06-17	73.4500	73.4500	73.4500	73.4500	-0.542%	10	63	-84.547%
2025-06-10	73.8500	73.8500	73.8500	73.8500	+42.293%	1	55	-84.631%
2025-05-16	50.4000	51.9000	50.4000	51.9000	-13.500%	4	54	-78.131%
2025-05-14	58.9000	60.0000	58.9000	60.0000	+0.840%	4	54	-81.083%
2025-05-13	59.6500	59.6500	59.5000	59.5000	+16.552%	5	54	-80.924%
2025-05-12	51.0500	51.0500	51.0500	51.0500	+25.276%	13	49	-77.767%
2025-05-08	40.7500	40.7500	40.7500	40.7500	+52.736%	1	36	-72.147%
2025-04-08	26.6800	26.6800	26.6800	26.6800	-36.172%	1	36	-57.459%
2025-04-01	42.6000	42.6000	41.8000	41.8000	-54.436%	4	36	-72.847%
2025-02-19	91.7400	91.7400	91.7400	91.7400	-7.660%	1	36	-87.628%
2025-02-12	99.3500	99.3500	99.3500	99.3500	+0.232%	1	36	-88.576%
2025-02-07	99.1200	99.1200	99.1200	99.1200	+6.523%	4	35	-88.549%
2025-02-04	92.3000	93.9900	92.2000	93.0500	+1.362%	5	35	-87.802%
2025-02-03	91.8000	91.8000	91.8000	91.8000	+6.657%	1	34	-87.636%
2025-01-29	85.9600	86.0700	85.9600	86.0700	+32.111%	2	33	-86.813%
2024-12-16	65.3500	65.3500	65.1500	65.1500	+1.797%	4	33	-82.579%
2024-12-06	64.1000	64.1000	64.0000	64.0000	+19.403%	4	33	-82.266%
2024-11-07	53.6000	53.6000	53.6000	53.6000	-8.532%	1	32	-78.825%
2024-10-07	58.6000	58.6000	58.6000	58.6000	+17.553%	1	33	-80.631%
2024-09-30	49.8500	49.8500	49.8500	49.8500	+25.094%	1	32	-77.232%
2024-08-26	39.8500	39.8500	39.8500	39.8500	-9.267%	1	32	-71.518%
2024-08-13	43.9200	43.9200	43.9200	43.9200	+12.327%	1	32	-74.158%
2024-08-08	39.0000	39.1000	39.0000	39.1000	-10.218%	2	31	-70.972%
2024-08-01	42.5400	43.5500	42.5400	43.5500	-1.247%	2	31	-73.938%
2024-07-11	45.7900	45.7900	44.1000	44.1000	+15.748%	2	31	-74.263%
2024-06-21	38.1000	38.1000	38.1000	38.1000	+18.692%	1	31	-70.210%
2024-06-03	30.5300	32.1000	30.5300	32.1000	+14.684%	16	31	-64.642%
2024-04-26	27.3000	28.0000	27.3000	27.9900	-0.036%	52	27	-59.450%
2024-04-25	28.0000	28.0000	28.0000	28.0000	-34.056%	1	26	-59.464%
2024-04-24	42.4700	42.4700	42.4600	42.4600	-6.681%	10	26	-73.269%
2024-04-18	45.5000	45.5000	45.5000	45.5000	-3.191%	20	16	-75.055%
2024-04-12	47.0000	47.0000	47.0000	47.0000	-12.150%	2	36	-75.851%
2024-04-08	53.5000	53.5000	53.5000	53.5000	+12.159%	1	36	-78.785%
2024-04-05	47.7000	47.7000	47.7000	47.7000	0.000%	70	35	-76.205%