Dark

META20261218C960
META Dec 18 2026 960.00 Call (META261218C00960000)
option OPRA

EOD

Jul 23, 2026

7.30-36.522%(-4.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.8000	7.8000	7.3000	7.3000	-36.522%	16	223	0.000%
2026-07-21	11.5000	11.5000	11.5000	11.5000	-12.879%	4	224	-36.522%
2026-07-20	12.4000	13.2500	12.4000	13.2000	-13.443%	30	225	-44.697%
2026-07-17	13.5000	15.2500	13.1500	15.2500	-22.863%	20	248	-52.131%
2026-07-15	21.2500	21.4000	19.7700	19.7700	+23.563%	36	236	-63.075%
2026-07-14	16.0000	16.0000	16.0000	16.0000	+7.744%	2	237	-54.375%
2026-07-13	17.1500	17.1500	14.8500	14.8500	-24.658%	8	238	-50.842%
2026-07-10	17.6900	19.7500	17.6900	19.7100	+71.391%	27	232	-62.963%
2026-07-09	7.5000	11.5000	7.5000	11.5000	+195.630%	20	227	-36.522%
2026-06-30	3.7000	3.8900	3.7000	3.8900	-4.187%	5	220	+87.661%
2026-06-26	4.0600	4.0600	4.0600	4.0600	-8.352%	1	220	+79.803%
2026-06-23	4.4300	4.4300	4.4300	4.4300	-22.417%	1	220	+64.786%
2026-06-17	5.7100	5.7100	5.7100	5.7100	+4.771%	1	220	+27.846%
2026-06-11	5.4500	5.4500	5.4500	5.4500	-19.735%	2	220	+33.945%
2026-06-08	6.7900	6.7900	6.7900	6.7900	-37.304%	1	218	+7.511%
2026-06-04	10.8300	10.8300	10.8300	10.8300	+23.349%	2	218	-32.595%
2026-06-02	8.7800	8.7800	8.7800	8.7800	-11.313%	1	220	-16.856%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+44.526%	5	220	-26.263%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-8.054%	1	215	+6.569%
2026-05-18	7.4500	7.4500	7.4500	7.4500	-14.760%	3	216	-2.013%
2026-05-14	8.7400	8.7400	8.7400	8.7400	+35.504%	1	219	-16.476%
2026-05-12	6.4700	6.5600	6.4100	6.4500	-15.132%	42	216	+13.178%
2026-05-07	8.2700	8.2900	7.6000	7.6000	+2.013%	7	216	-3.947%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-0.667%	1	214	-2.013%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-6.250%	1	213	-2.667%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+3.896%	1	213	-8.750%
2026-04-30	7.5500	7.7000	7.5500	7.7000	-53.614%	4	213	-5.195%
2026-04-29	16.2500	16.6000	16.2000	16.6000	0.000%	5	214	-56.024%
2026-04-28	16.6000	16.6000	16.6000	16.6000	-2.639%	1	213	-56.024%
2026-04-27	16.7400	17.0500	16.7400	17.0500	+0.590%	3	212	-57.185%
2026-04-24	17.7500	17.7500	16.9500	16.9500	+17.301%	2	209	-56.932%
2026-04-23	14.4500	14.4500	14.4500	14.4500	-12.952%	1	209	-49.481%
2026-04-22	16.0700	16.6000	16.0700	16.6000	+1.840%	2	209	-56.024%
2026-04-21	16.4000	16.4000	16.3000	16.3000	+2.516%	3	207	-55.215%
2026-04-20	16.0500	16.0600	15.9000	15.9000	-11.421%	46	207	-54.088%
2026-04-17	18.5600	18.5600	17.9500	17.9500	+7.485%	2	220	-59.331%
2026-04-16	16.4000	16.7000	16.4000	16.7000	+6.437%	6	219	-56.287%
2026-04-15	15.6900	15.6900	15.6900	15.6900	+6.085%	10	219	-53.474%
2026-04-14	14.8800	15.0300	14.7900	14.7900	+41.667%	20	229	-50.642%
2026-04-13	10.4400	10.4400	10.4400	10.4400	-6.786%	1	209	-30.077%
2026-04-09	10.6500	11.2000	10.6500	11.2000	+20.430%	11	209	-34.821%
2026-04-08	9.2600	9.3000	9.2600	9.3000	+61.179%	2	199	-21.505%
2026-04-02	5.4000	5.7800	5.4000	5.7700	-19.188%	66	202	+26.516%
2026-04-01	7.1900	7.2200	7.1000	7.1400	+35.227%	28	202	+2.241%
2026-03-31	5.2500	5.2800	5.2500	5.2800	+24.823%	10	203	+38.258%
2026-03-30	4.2000	4.2300	4.2000	4.2300	+2.670%	10	198	+72.577%
2026-03-27	4.2500	4.2500	4.1100	4.1200	-20.769%	21	201	+77.184%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-33.333%	1	212	+40.385%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+5.405%	2	212	-6.410%
2026-03-20	7.6700	7.6700	7.4000	7.4000	-9.756%	2	212	-1.351%
2026-03-19	8.2000	8.2000	8.2000	8.2000	-17.172%	1	212	-10.976%
2026-03-17	9.9000	9.9000	9.9000	9.9000	-13.913%	1	213	-26.263%
2026-03-16	11.5000	11.5000	11.5000	11.5000	+18.557%	5	213	-36.522%
2026-03-13	9.7000	9.7000	9.7000	9.7000	-25.385%	3	213	-24.742%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+7.884%	5	210	-43.846%
2026-03-09	12.0500	12.0500	12.0500	12.0500	-25.846%	10	205	-39.419%
2026-03-02	16.2500	16.2500	16.2500	16.2500	-5.358%	20	196	-55.077%
2026-02-20	18.5000	18.5000	17.1700	17.1700	-18.780%	2	205	-57.484%
2026-02-10	21.1400	21.1400	21.1400	21.1400	+14.704%	1	205	-65.468%
2026-02-06	18.4300	18.4300	18.4300	18.4300	-9.657%	1	204	-60.391%
2026-02-04	20.4000	20.4000	20.4000	20.4000	-29.093%	1	204	-64.216%
2026-02-02	28.8100	28.8100	28.7700	28.7700	+12.383%	20	204	-74.626%
2026-01-28	25.6000	25.6000	25.6000	25.6000	-10.801%	2	192	-71.484%
2026-01-26	28.5500	28.7000	28.5500	28.7000	+14.800%	6	190	-74.564%
2026-01-23	25.0000	25.0000	25.0000	25.0000	+14.521%	6	187	-70.800%
2026-01-22	21.7700	21.8300	21.7700	21.8300	+27.661%	2	181	-66.560%
2026-01-13	17.1000	17.1000	17.1000	17.1000	-17.191%	1	180	-57.310%
2026-01-09	20.5000	20.6500	20.5000	20.6500	-3.953%	7	180	-64.649%
2026-01-07	21.6000	21.7000	21.5000	21.5000	-2.273%	84	179	-66.047%
2026-01-02	22.0000	22.0000	22.0000	22.0000	-12.176%	2	99	-66.818%
2025-12-30	25.0500	25.0500	25.0500	25.0500	-11.327%	2	97	-70.858%
2025-12-19	27.4000	28.2500	27.4000	28.2500	+0.893%	6	95	-74.159%
2025-12-18	29.0300	29.0300	28.0000	28.0000	+9.034%	19	95	-73.929%
2025-12-17	25.8000	25.8000	25.6800	25.6800	-2.171%	12	84	-71.573%
2025-12-11	26.2500	26.2500	26.2500	26.2500	-19.231%	1	90	-72.190%
2025-12-04	32.5000	32.5000	32.5000	32.5000	+18.182%	4	89	-77.538%
2025-12-03	27.5000	27.5000	27.5000	27.5000	-0.972%	2	85	-73.455%
2025-12-01	27.8800	27.9500	27.7700	27.7700	+5.589%	5	83	-73.713%
2025-11-26	26.3000	26.3000	26.3000	26.3000	+3.543%	2	78	-72.243%
2025-11-25	25.3500	25.4000	25.3500	25.4000	+27.000%	32	78	-71.260%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-1.575%	18	65	-63.500%
2025-11-18	22.4000	22.4000	20.3200	20.3200	-10.287%	2	65	-64.075%
2025-11-17	22.6500	22.6500	22.6500	22.6500	-6.017%	1	66	-67.770%
2025-11-14	24.1000	24.1000	24.1000	24.1000	-12.108%	17	66	-69.710%
2025-11-12	27.5000	27.5400	27.4200	27.4200	-7.240%	15	71	-73.377%
2025-11-10	29.6200	29.6300	29.5600	29.5600	-20.644%	3	71	-75.304%
2025-11-03	36.0000	37.2500	36.0000	37.2500	+3.472%	16	65	-80.403%
2025-10-31	35.2000	36.0000	35.2000	36.0000	-2.703%	9	65	-79.722%
2025-10-30	37.0000	37.0000	37.0000	37.0000	-28.086%	1	60	-80.270%
2025-10-21	51.4500	51.4500	51.4500	51.4500	+1.579%	12	59	-85.811%
2025-10-20	50.6000	50.6500	50.6000	50.6500	+6.519%	20	60	-85.587%
2025-10-17	47.5500	47.5500	47.5500	47.5500	+0.316%	1	60	-84.648%
2025-10-07	47.4000	47.4000	47.4000	47.4000	+6.613%	8	60	-84.599%
2025-10-06	44.4600	44.4600	44.4600	44.4600	-6.851%	1	60	-83.581%
2025-10-02	47.7300	47.7300	47.7300	47.7300	+2.053%	1	61	-84.706%
2025-10-01	44.7100	46.7700	44.7100	46.7700	-31.633%	5	62	-84.392%
2025-09-19	68.4100	68.4100	68.4100	68.4100	-3.702%	2	60	-89.329%
2025-09-18	71.0400	71.0400	71.0400	71.0400	+22.652%	20	60	-89.724%
2025-09-15	57.9200	57.9200	57.9200	57.9200	+1.241%	1	40	-87.396%
2025-09-12	57.2100	57.2100	57.2100	57.2100	+3.641%	1	39	-87.240%
2025-09-11	55.2000	55.2000	55.2000	55.2000	+6.749%	2	39	-86.775%
2025-08-29	51.7100	51.7100	51.7100	51.7100	-7.013%	1	37	-85.883%
2025-08-28	55.4200	55.6100	55.4200	55.6100	-17.124%	3	37	-86.873%
2025-08-08	67.0300	67.1000	67.0300	67.1000	-3.314%	2	36	-89.121%
2025-08-04	65.7000	69.4000	65.7000	69.4000	-0.359%	2	35	-89.481%
2025-07-31	69.6500	69.6500	69.6500	69.6500	+37.921%	1	36	-89.519%
2025-07-24	50.5000	50.5000	50.5000	50.5000	-4.120%	1	36	-85.545%
2025-07-15	51.8000	52.6700	51.8000	52.6700	-14.635%	6	35	-86.140%
2025-07-09	61.7000	61.7000	61.7000	61.7000	+3.960%	2	39	-88.169%
2025-07-07	59.2500	59.3500	59.2500	59.3500	-8.340%	10	38	-87.700%
2025-06-27	64.7500	64.7500	64.7500	64.7500	+8.278%	1	39	-88.726%
2025-06-26	60.7000	60.7000	59.8000	59.8000	+21.175%	4	39	-87.793%
2025-06-23	49.3500	49.3500	49.3500	49.3500	-13.769%	4	37	-85.208%
2025-06-17	57.4200	57.4200	57.2300	57.2300	+3.584%	4	41	-87.244%
2025-06-11	55.2000	55.2900	55.2000	55.2500	-4.412%	26	39	-86.787%
2025-06-06	57.8000	57.8000	57.8000	57.8000	+10.834%	10	26	-87.370%
2025-06-04	52.1100	52.1500	52.1100	52.1500	+18.523%	10	26	-86.002%
2025-06-02	44.0000	44.0000	44.0000	44.0000	+10.138%	5	26	-83.409%
2025-05-27	39.9500	39.9500	39.9500	39.9500	-14.637%	3	21	-81.727%
2025-05-14	46.8000	46.8000	46.8000	46.8000	+2.857%	2	21	-84.402%
2025-05-13	45.5000	45.5000	45.5000	45.5000	+26.565%	2	22	-83.956%
2025-05-12	35.9500	35.9500	35.9500	35.9500	+91.223%	5	20	-79.694%
2025-04-25	18.8000	18.8000	18.8000	18.8000	+42.424%	16	15	-61.170%
2025-04-22	13.2000	13.2000	13.2000	13.2000	-39.171%	1	14	-44.697%
2025-04-08	21.7000	21.7000	21.7000	21.7000	-9.959%	1	13	-66.359%
2025-04-03	24.1000	24.1000	24.1000	24.1000	-45.165%	1	12	-69.710%
2025-03-25	43.9500	43.9500	43.9500	43.9500	+29.723%	1	12	-83.390%
2025-03-18	33.8800	33.8800	33.8800	33.8800	-44.505%	1	12	-78.453%
2025-02-27	61.0500	61.0500	61.0500	61.0500	-28.362%	1	12	-88.043%
2025-02-14	85.2200	85.2200	85.2200	85.2200	+6.326%	2	12	-91.434%
2025-02-11	80.1000	80.1500	80.1000	80.1500	+0.413%	2	12	-90.892%
2025-02-10	79.0500	79.8200	79.0000	79.8200	+6.997%	3	12	-90.854%
2025-02-04	74.8000	74.8000	74.6000	74.6000	+2.192%	2	10	-90.214%
2025-01-31	73.0000	73.0000	73.0000	73.0000	+3.253%	2	11	-90.000%
2025-01-30	70.7000	70.7000	70.7000	70.7000	+3.272%	1	11	-89.675%
2025-01-28	68.4600	68.4600	68.4600	68.4600	+15.936%	1	10	-89.337%
2025-01-27	59.0500	59.0500	59.0500	59.0500	+6.014%	2	9	-87.638%
2024-12-12	55.1500	55.7000	55.1500	55.7000	+89.134%	2	9	-86.894%
2024-09-03	29.4500	29.4500	29.4500	29.4500	-19.645%	4	9	-75.212%
2024-08-22	38.6000	38.6000	36.6500	36.6500	-2.084%	2	5	-80.082%
2024-08-21	37.4300	37.4300	37.4300	37.4300	+16.423%	1	7	-80.497%
2024-08-06	32.1500	32.1500	32.1500	32.1500	-16.232%	1	6	-77.294%
2024-07-08	38.3800	38.3800	38.3800	38.3800	-2.217%	2	6	-80.980%
2024-07-05	39.2500	39.2500	39.2500	39.2500	+63.202%	4	8	-81.401%
2024-05-30	24.0500	24.0500	24.0500	24.0500	+4.565%	1	5	-69.647%
2024-05-21	23.0000	23.0000	23.0000	23.0000	-12.214%	1	5	-68.261%
2024-05-07	26.2000	26.2000	26.2000	26.2000	+36.458%	1	5	-72.137%
2024-04-25	19.2000	19.2000	19.2000	19.2000	-40.094%	5	5	-61.979%
2024-04-22	32.0500	32.0500	32.0500	32.0500	0.000%	5	5	-77.223%