Dark

META20261218C970
META Dec 18 2026 970.00 Call (META261218C00970000)
option OPRA

EOD

Jul 23, 2026

6.90-45.020%(-5.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.3500	7.3500	6.8500	6.9000	-45.020%	8	1,531	0.000%
2026-07-20	11.6500	12.5500	11.6500	12.5500	-13.448%	24	1,534	-45.020%
2026-07-17	14.5000	14.5000	14.5000	14.5000	-27.500%	1	1,539	-52.414%
2026-07-15	19.7400	20.0000	19.0000	20.0000	+23.457%	6	1,538	-65.500%
2026-07-13	16.1000	16.2000	14.0000	16.2000	-10.989%	27	1,535	-57.407%
2026-07-10	18.4900	18.8000	17.2000	18.2000	+124.691%	27	1,533	-62.088%
2026-07-01	8.1000	8.1000	8.1000	8.1000	+125.000%	10	1,535	-14.815%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-20.000%	1	1,545	+91.667%
2026-06-23	4.6000	4.6000	4.5000	4.5000	-5.660%	2	1,545	+53.333%
2026-06-11	4.7700	4.7700	4.7700	4.7700	-33.287%	1	1,545	+44.654%
2026-06-09	7.1500	7.1500	7.1500	7.1500	-17.816%	1	1,544	-3.497%
2026-06-05	8.7000	8.7000	8.7000	8.7000	-21.267%	3	1,544	-20.690%
2026-06-04	11.0500	11.0500	11.0500	11.0500	+10.500%	1	1,544	-37.557%
2026-06-03	10.0000	10.0000	10.0000	10.0000	+50.376%	1	1,544	-31.000%
2026-05-27	6.6400	6.6500	6.6400	6.6500	+1.527%	3	1,544	+3.759%
2026-05-22	6.5500	6.5500	6.5500	6.5500	-15.484%	1	1,547	+5.344%
2026-05-14	7.7500	7.7500	7.7500	7.7500	+31.579%	1	1,548	-10.968%
2026-05-12	5.8100	5.9200	5.8100	5.8900	-2.645%	40	1,547	+17.148%
2026-05-11	6.0500	6.0500	6.0500	6.0500	-15.385%	15	1,547	+14.050%
2026-05-07	7.6000	7.6000	7.1500	7.1500	+2.143%	4	1,537	-3.497%
2026-05-06	5.9500	7.1700	5.9500	7.0000	+18.243%	42	1,540	-1.429%
2026-05-05	5.9100	5.9200	5.8700	5.9200	-20.537%	5	1,537	+16.554%
2026-05-04	7.4500	7.4500	7.4500	7.4500	-0.667%	2	1,538	-7.383%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-11.452%	10	1,534	-8.000%
2026-04-30	7.3500	8.4700	7.2000	8.4700	-46.222%	13	1,534	-18.536%
2026-04-29	15.2500	15.7500	15.1000	15.7500	+0.318%	37	1,536	-56.190%
2026-04-28	16.9600	16.9600	15.5300	15.7000	-8.721%	6	1,535	-56.051%
2026-04-27	17.2000	17.2000	17.2000	17.2000	+26.007%	1	1,536	-59.884%
2026-04-23	13.6500	13.6500	13.6500	13.6500	-12.500%	1	1,536	-49.451%
2026-04-22	15.6000	15.6000	15.6000	15.6000	+2.295%	1	1,536	-55.769%
2026-04-21	15.5000	15.5000	15.2500	15.2500	+0.993%	6	1,536	-54.754%
2026-04-20	15.1000	15.1000	15.1000	15.1000	-12.968%	1	1,536	-54.305%
2026-04-17	17.2500	17.3500	17.2500	17.3500	+10.159%	6	1,536	-60.231%
2026-04-15	16.0700	16.0700	15.7500	15.7500	+13.718%	19	1,531	-56.190%
2026-04-14	13.8800	13.8800	13.8500	13.8500	+30.414%	2	1,529	-50.181%
2026-04-09	10.4000	10.6200	10.4000	10.6200	+21.510%	3	1,529	-35.028%
2026-04-08	8.6500	8.7400	8.6500	8.7400	+64.906%	2	1,527	-21.053%
2026-04-06	5.3000	5.3000	5.3000	5.3000	+0.569%	3	1,527	+30.189%
2026-04-02	5.3300	5.4000	5.2100	5.2700	-21.694%	98	1,529	+30.930%
2026-04-01	6.6600	6.7900	6.6600	6.7300	+24.861%	28	1,529	+2.526%
2026-03-31	5.4000	5.4000	5.3000	5.3900	+35.427%	21	1,530	+28.015%
2026-03-30	3.8500	3.9800	3.8500	3.9800	+13.714%	21	1,527	+73.367%
2026-03-27	3.8500	3.8500	3.5000	3.5000	-22.222%	16	1,536	+97.143%
2026-03-26	5.0000	5.0200	4.5000	4.5000	-37.413%	13	1,535	+53.333%
2026-03-23	7.1900	7.1900	7.1900	7.1900	+4.203%	1	1,531	-4.033%
2026-03-20	6.9500	6.9500	6.9000	6.9000	-29.520%	14	1,531	0.000%
2026-03-17	9.7900	9.7900	9.7900	9.7900	-8.505%	2	1,528	-29.520%
2026-03-16	10.7000	10.7000	10.7000	10.7000	+20.225%	1	1,528	-35.514%
2026-03-13	10.2000	10.2000	8.9000	8.9000	-32.576%	5	1,529	-22.472%
2026-03-11	13.2000	13.2000	13.2000	13.2000	+16.814%	1	1,529	-47.727%
2026-03-09	11.3000	11.3000	11.3000	11.3000	-25.902%	15	1,529	-38.938%
2026-03-05	15.2500	15.2500	15.2500	15.2500	-7.576%	1	1,537	-54.754%
2026-03-04	17.0000	17.0000	16.5000	16.5000	+11.486%	2	1,538	-58.182%
2026-03-02	14.0000	14.8000	14.0000	14.8000	-1.661%	3	1,537	-53.378%
2026-02-25	14.8500	15.0500	14.7000	15.0500	+20.400%	12	1,538	-54.153%
2026-02-24	12.5000	12.5000	12.5000	12.5000	-21.875%	1	1,538	-44.800%
2026-02-20	15.9500	16.0000	15.9500	16.0000	+18.519%	6	1,538	-56.875%
2026-02-17	14.0000	14.0000	13.5000	13.5000	-19.881%	2	1,541	-48.889%
2026-02-13	16.8500	16.8500	16.8500	16.8500	-4.802%	1	1,539	-59.050%
2026-02-12	19.2500	19.2500	17.7000	17.7000	-2.210%	35	1,539	-61.017%
2026-02-11	18.0000	18.1000	18.0000	18.1000	-7.275%	12	1,509	-61.878%
2026-02-10	20.7800	20.7800	19.5000	19.5200	-12.388%	25	1,511	-64.652%
2026-02-09	19.1000	22.2800	19.1000	22.2800	+12.753%	2	1,507	-69.031%
2026-02-04	19.9800	19.9800	19.7600	19.7600	-38.404%	5	1,506	-65.081%
2026-01-30	32.0800	32.0800	32.0800	32.0800	-11.989%	1	1,505	-78.491%
2026-01-29	37.3000	37.3000	34.0000	36.4500	+40.734%	11	1,505	-81.070%
2026-01-27	25.9000	25.9000	25.9000	25.9000	-4.744%	2	1,505	-73.359%
2026-01-26	27.3000	27.4100	27.1900	27.1900	+13.766%	3	1,503	-74.623%
2026-01-23	23.9500	23.9500	23.8500	23.9000	+16.870%	7	1,504	-71.130%
2026-01-22	18.4000	20.5000	18.4000	20.4500	+56.705%	6	1,507	-66.259%
2026-01-20	12.9500	13.0500	12.9500	13.0500	-10.616%	7	1,508	-47.126%
2026-01-16	15.6000	15.6500	14.6000	14.6000	-24.742%	56	1,513	-52.740%
2026-01-12	19.4000	19.4000	19.4000	19.4000	-5.825%	1	1,513	-64.433%
2026-01-02	20.6000	20.6000	20.6000	20.6000	-14.167%	1	1,512	-66.505%
2025-12-30	23.8000	24.0000	23.8000	24.0000	+5.727%	3	1,513	-71.250%
2025-12-29	22.9500	22.9500	22.7000	22.7000	-7.043%	3	1,511	-69.604%
2025-12-26	24.4200	24.4200	24.4200	24.4200	-2.632%	2	1,508	-71.744%
2025-12-22	25.0800	25.0800	25.0800	25.0800	+7.639%	10	1,498	-72.488%
2025-12-12	23.3000	23.3000	23.3000	23.3000	-10.899%	1	1,498	-70.386%
2025-12-10	26.1500	26.1500	26.1500	26.1500	-16.984%	1	1,497	-73.614%
2025-12-04	31.1000	31.5000	31.1000	31.5000	+19.318%	2	1,498	-78.095%
2025-12-03	26.5000	26.5000	26.4000	26.4000	-4.348%	3	1,497	-73.864%
2025-11-28	26.4600	27.6000	26.4600	27.6000	+20.524%	3	1,497	-75.000%
2025-11-25	22.9000	22.9000	22.9000	22.9000	+9.569%	1	1,497	-69.869%
2025-11-24	20.9000	20.9000	20.9000	20.9000	-9.130%	1	1,497	-66.986%
2025-11-17	23.0500	23.0500	23.0000	23.0000	-4.406%	2	1,497	-70.000%
2025-11-14	24.0600	24.0600	24.0600	24.0600	+4.609%	1	1,497	-71.322%
2025-11-13	24.5000	24.5000	23.0000	23.0000	-12.548%	13	1,498	-70.000%
2025-11-12	26.3000	26.3000	26.3000	26.3000	-7.881%	3	1,494	-73.764%
2025-11-10	28.5500	28.5500	28.5500	28.5500	+6.729%	1	1,494	-75.832%
2025-11-06	29.6000	29.6000	26.7500	26.7500	-8.265%	12	1,494	-74.206%
2025-11-05	29.1600	29.1600	29.1600	29.1600	+4.704%	1	1,494	-76.337%
2025-11-04	27.8500	27.8500	27.8500	27.8500	-8.689%	1	1,494	-75.224%
2025-11-03	35.4500	35.4500	30.5000	30.5000	-7.576%	19	1,492	-77.377%
2025-10-31	34.5000	34.8000	33.0000	33.0000	-4.348%	9	1,492	-79.091%
2025-10-30	34.1500	34.5000	33.1000	34.5000	-28.423%	8	1,488	-80.000%
2025-10-22	48.2000	48.2000	48.2000	48.2000	-1.933%	1	1,487	-85.685%
2025-10-21	49.3400	49.3400	49.1500	49.1500	+6.964%	2	1,486	-85.961%
2025-10-17	45.9500	45.9500	45.9500	45.9500	-4.865%	1	1,485	-84.984%
2025-10-15	48.3000	48.3000	48.3000	48.3000	+7.333%	17	1,484	-85.714%
2025-10-03	45.0000	45.0000	45.0000	45.0000	+0.334%	2	1,469	-84.667%
2025-10-01	42.8400	44.8500	42.8400	44.8500	-12.402%	4	1,471	-84.615%
2025-09-26	51.2000	51.2000	51.2000	51.2000	-16.951%	24	1,471	-86.523%
2025-09-16	61.6500	61.6500	61.6500	61.6500	+22.687%	1	1,447	-88.808%
2025-09-04	53.0000	53.0000	50.2500	50.2500	+4.688%	3	1,447	-86.269%
2025-09-03	48.0000	48.0000	48.0000	48.0000	+2.455%	1	1,448	-85.625%
2025-09-02	46.8500	46.8500	46.8500	46.8500	-4.388%	1	1,449	-85.272%
2025-08-29	49.4800	49.4800	49.0000	49.0000	-7.912%	2	1,448	-85.918%
2025-08-28	53.2100	53.2100	53.2100	53.2100	+2.564%	1	1,448	-87.033%
2025-08-27	52.0900	52.0900	51.8800	51.8800	-7.291%	2	1,447	-86.700%
2025-08-22	55.1700	55.9600	55.1700	55.9600	-3.733%	2	1,447	-87.670%
2025-08-19	58.0400	58.1300	57.6700	58.1300	-16.203%	4	1,448	-88.130%
2025-08-14	69.3700	69.3700	69.3700	69.3700	-6.948%	1	1,447	-90.053%
2025-08-12	74.5500	74.5500	74.5500	74.5500	+13.229%	1	1,447	-90.744%
2025-08-06	64.9200	65.8400	64.0700	65.8400	+13.166%	6	1,446	-89.520%
2025-08-01	59.0000	59.0000	58.1800	58.1800	-14.441%	6	1,446	-88.140%
2025-07-31	69.0300	69.0300	67.9000	68.0000	+59.139%	5	1,446	-89.853%
2025-07-30	42.7300	42.7300	42.7300	42.7300	-10.905%	25	1,447	-83.852%
2025-07-28	48.0000	48.0000	47.9600	47.9600	-0.291%	14	1,447	-85.613%
2025-07-21	48.1000	48.1000	48.1000	48.1000	+9.817%	1	1,449	-85.655%
2025-07-18	43.8000	43.8000	43.8000	43.8000	-26.325%	1	1,449	-84.247%
2025-07-09	59.4500	59.4500	59.4500	59.4500	+1.763%	2	1,449	-88.394%
2025-07-01	58.4200	58.4200	58.4200	58.4200	+12.976%	2	1,450	-88.189%
2025-06-04	51.7100	51.7100	51.7100	51.7100	+13.924%	10	1,459	-86.656%
2025-06-02	45.2000	45.4000	45.2000	45.3900	+20.558%	10	1,459	-84.798%
2025-05-20	37.6000	37.6500	37.6000	37.6500	+30.957%	14	1,449	-81.673%
2025-05-07	28.3500	28.7500	27.6000	28.7500	-2.707%	41	1,443	-76.000%
2025-05-02	27.2500	29.6000	27.2500	29.5500	+29.322%	212	1,452	-76.650%
2025-05-01	22.8500	22.8500	22.8500	22.8500	+78.516%	3	1,452	-69.803%
2025-04-17	12.8000	12.8000	12.8000	12.8000	-31.915%	5	1,457	-46.094%
2025-04-11	18.8000	18.8000	18.8000	18.8000	-32.857%	2	1,457	-63.298%
2025-04-09	26.7500	28.0000	26.7500	28.0000	+47.446%	2	1,458	-75.357%
2025-04-07	18.9700	18.9900	18.9700	18.9900	+7.349%	3	1,459	-63.665%
2025-04-04	19.9000	19.9000	17.6900	17.6900	-51.401%	4	1,462	-60.995%
2025-03-27	36.4000	36.5000	36.4000	36.4000	-9.677%	4	1,463	-81.044%
2025-03-24	40.2500	40.3000	40.2500	40.3000	+9.362%	4	1,464	-82.878%
2025-03-17	36.9500	36.9500	36.8500	36.8500	-3.534%	2	1,466	-81.275%
2025-03-14	38.1000	38.4500	38.1000	38.2000	-0.779%	32	1,465	-81.937%
2025-03-10	38.5000	38.5000	38.5000	38.5000	-16.739%	2	1,473	-82.078%
2025-03-07	41.2700	46.2400	39.8800	46.2400	-11.401%	204	1,473	-85.078%
2025-03-05	51.9000	52.2800	51.9000	52.1900	-7.300%	122	1,573	-86.779%
2025-02-28	56.0500	56.3000	56.0500	56.3000	-1.228%	4	1,673	-87.744%
2025-02-27	58.5500	58.5500	57.0000	57.0000	-3.814%	2	1,672	-87.895%
2025-02-26	59.3000	59.3000	59.2600	59.2600	+6.871%	4	1,672	-88.356%
2025-02-25	53.0000	55.4500	53.0000	55.4500	-4.561%	5	1,673	-87.556%
2025-02-24	58.1000	58.1000	58.1000	58.1000	-18.684%	1	1,670	-88.124%
2025-02-19	71.5000	71.5000	71.4500	71.4500	-3.407%	2	1,670	-90.343%
2025-02-18	80.2600	80.2600	73.9700	73.9700	-14.879%	102	1,670	-90.672%
2025-02-14	82.5900	87.0200	82.5900	86.9000	+8.287%	204	1,670	-92.060%
2025-02-13	80.2500	80.2500	80.2500	80.2500	+2.951%	2	1,670	-91.402%
2025-02-11	77.9500	77.9500	77.9500	77.9500	+1.102%	2	1,670	-91.148%
2025-02-10	76.6000	77.2500	76.5500	77.1000	-4.756%	10	1,670	-91.051%
2025-02-07	80.9500	80.9500	80.9500	80.9500	+9.837%	2	1,670	-91.476%
2025-02-04	72.5500	73.7500	72.5000	73.7000	+6.043%	17	1,671	-90.638%
2025-01-31	71.2000	71.9800	68.7000	69.5000	+5.223%	2,012	1,681	-90.072%
2025-01-29	64.5000	67.4500	64.5000	66.0500	+7.311%	357	2,025	-89.553%
2025-01-28	61.5500	61.5500	61.5500	61.5500	+7.982%	10	2,260	-88.790%
2025-01-27	57.7500	57.9000	56.2500	57.0000	+4.205%	70	2,260	-87.895%
2025-01-24	50.9500	54.7000	50.9500	54.7000	+10.841%	4	2,260	-87.386%
2025-01-22	49.3500	49.3500	49.3500	49.3500	+5.675%	1	2,260	-86.018%
2025-01-15	46.8000	46.8000	46.7000	46.7000	-0.320%	2	2,259	-85.225%
2025-01-08	46.8500	46.8500	46.8500	46.8500	+18.608%	2	2,259	-85.272%
2024-12-31	39.6000	39.6000	39.5000	39.5000	-22.473%	2	2,259	-82.532%
2024-12-18	51.5000	51.5000	50.5700	50.9500	+2.515%	752	2,259	-86.457%
2024-12-13	49.2000	49.7000	49.2000	49.7000	-7.103%	6	1,508	-86.117%
2024-12-12	53.5000	53.5000	53.5000	53.5000	-1.943%	1	1,508	-87.103%
2024-12-11	54.5600	54.5600	54.5600	54.5600	+9.889%	2	1,507	-87.353%
2024-12-06	49.4000	49.6500	49.4000	49.6500	+10.431%	4	1,507	-86.103%
2024-12-03	44.4500	44.9600	43.9000	44.9600	+42.233%	464	1,507	-84.653%
2024-11-15	31.6100	31.6100	31.6100	31.6100	-15.050%	2	1,215	-78.171%
2024-11-11	37.2100	37.2100	37.2100	37.2100	-4.467%	1	1,214	-81.457%
2024-11-07	38.9500	38.9500	38.9500	38.9500	+6.189%	6	1,214	-82.285%
2024-11-01	36.8500	36.8500	36.6000	36.6800	-13.897%	6	1,208	-81.189%
2024-10-29	42.6000	42.6000	42.6000	42.6000	+10.649%	1	1,208	-83.803%
2024-10-25	38.5000	38.5000	38.5000	38.5000	-12.500%	2	1,208	-82.078%
2024-10-03	44.0000	44.0000	44.0000	44.0000	+8.082%	1	1,207	-84.318%
2024-09-30	40.7200	40.7200	40.7100	40.7100	+38.000%	30	1,207	-83.051%
2024-09-13	29.5000	29.5000	29.5000	29.5000	-0.338%	2	1,237	-76.610%
2024-08-28	29.5500	29.7500	29.5000	29.6000	-8.075%	8	1,236	-76.689%
2024-08-26	32.4000	32.4000	32.2000	32.2000	-4.734%	2	1,239	-78.571%
2024-08-20	34.0500	34.0500	33.8000	33.8000	+0.446%	2	1,239	-79.586%
2024-08-19	33.6500	33.6500	33.6500	33.6500	+3.698%	2	1,240	-79.495%
2024-08-12	32.5000	32.5000	32.4500	32.4500	-2.406%	2	1,241	-78.737%
2024-08-09	33.3500	33.3500	33.2500	33.2500	+7.605%	4	1,241	-79.248%
2024-08-08	31.0000	31.0000	30.9000	30.9000	+12.405%	2	1,240	-77.670%
2024-08-05	27.4900	27.4900	27.4900	27.4900	-10.485%	10	1,239	-74.900%
2024-08-02	29.5000	30.7100	29.5000	30.7100	+2.367%	8	1,249	-77.532%
2024-08-01	31.2500	31.5000	29.7900	30.0000	+18.577%	36	1,249	-77.000%
2024-07-31	23.4600	25.3000	23.4600	25.3000	+7.889%	3	1,260	-72.727%
2024-07-30	23.3500	23.4500	23.2500	23.4500	+2.001%	8	1,260	-70.576%
2024-07-25	21.6100	22.9900	21.0500	22.9900	-8.770%	27	1,260	-69.987%
2024-07-24	25.2000	25.2000	25.2000	25.2000	-11.424%	1	1,239	-72.619%
2024-07-23	28.4500	28.6000	28.4500	28.4500	+0.708%	8	1,238	-75.747%
2024-07-22	27.8000	29.2300	27.8000	28.2500	+7.008%	63	1,240	-75.575%
2024-07-19	26.4000	26.4000	26.4000	26.4000	+1.149%	1	1,180	-73.864%
2024-07-18	26.1000	26.1000	26.1000	26.1000	+7.407%	2	1,180	-73.563%
2024-07-17	24.3000	24.3000	24.3000	24.3000	-20.976%	20	1,180	-71.605%
2024-07-15	30.8000	30.9500	30.7500	30.7500	-7.658%	4	1,200	-77.561%
2024-07-11	36.0100	36.0100	33.3000	33.3000	-12.299%	66	1,202	-79.279%
2024-07-09	38.2500	38.6500	37.8000	37.9700	+1.933%	333	1,264	-81.828%
2024-07-08	37.2500	37.2500	37.2500	37.2500	-1.974%	2	1,535	-81.477%
2024-07-05	38.0000	38.0000	38.0000	38.0000	+10.145%	4	1,537	-81.842%
2024-06-27	34.5000	34.5000	34.5000	34.5000	+9.108%	1	1,535	-80.000%
2024-06-25	29.8600	32.4000	29.8600	31.6200	+5.753%	340	1,535	-78.178%
2024-06-10	30.0300	30.0300	29.8800	29.9000	+4.912%	300	1,200	-76.923%
2024-06-06	27.3400	28.5000	27.0100	28.5000	+6.066%	333	900	-75.789%
2024-06-05	25.8800	26.8700	25.8800	26.8700	+10.349%	258	630	-74.321%
2024-05-24	24.0500	24.7600	24.0500	24.3500	+13.256%	756	5	-71.663%
2024-04-25	21.7000	21.7000	21.5000	21.5000	-35.629%	2	5	-67.907%
2024-04-23	33.4000	33.4000	33.4000	33.4000	0.000%	3	3	-79.341%