Dark

META20260918C1040
META Sep 18 2026 1040.00 Call (META260918C01040000)
option OPRA

EOD

Jul 22, 2026

0.6000-76.923%(-2.0000)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.6500	0.6500	0.6000	0.6000	-76.923%	52	175	0.000%
2026-07-15	1.9000	2.6000	1.9000	2.6000	-23.529%	2	174	-76.923%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+137.762%	3	175	-82.353%
2026-07-09	0.9500	1.4300	0.9500	1.4300	+28.829%	13	178	-58.042%
2026-07-01	1.1100	1.1100	1.1100	1.1100	-14.615%	1	178	-45.946%
2026-06-15	1.3000	1.3000	1.3000	1.3000	+26.214%	1	177	-53.846%
2026-06-11	0.9400	1.0300	0.9400	1.0300	-8.850%	12	178	-41.748%
2026-06-10	1.2600	1.2600	1.1300	1.1300	-18.116%	41	178	-46.903%
2026-06-09	1.3800	1.3800	1.3800	1.3800	+2.222%	1	141	-56.522%
2026-06-08	1.3500	1.3700	1.3500	1.3500	-36.019%	4	142	-55.556%
2026-06-05	2.1100	2.1100	2.1100	2.1100	-16.270%	1	143	-71.564%
2026-06-03	2.3800	2.5400	2.3800	2.5200	+26.633%	55	142	-76.190%
2026-06-02	2.2500	2.2500	1.9900	1.9900	-4.327%	41	130	-69.849%
2026-06-01	2.0500	2.1100	2.0500	2.0800	-7.143%	3	146	-71.154%
2026-05-28	2.5000	2.5000	2.2400	2.2400	+1.357%	32	148	-73.214%
2026-05-27	1.8500	2.2100	1.8200	2.2100	+106.542%	184	161	-72.851%
2026-05-21	1.0600	1.0700	1.0600	1.0700	-10.084%	4	256	-43.925%
2026-05-20	1.1800	1.2000	1.1700	1.1900	-7.752%	27	256	-49.580%
2026-05-13	1.2900	1.2900	1.2900	1.2900	+22.857%	1	268	-53.488%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-11.765%	1	268	-42.857%
2026-05-11	1.1900	1.1900	1.1900	1.1900	-9.160%	1	268	-49.580%
2026-05-07	1.3100	1.3100	1.3100	1.3100	-2.963%	1	268	-54.198%
2026-04-30	1.5000	1.5000	1.3500	1.3500	-62.912%	33	269	-55.556%
2026-04-27	3.6000	3.6400	3.5700	3.6400	-4.211%	56	241	-83.516%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+28.378%	10	237	-84.211%
2026-04-23	3.0000	3.0000	2.9600	2.9600	-16.620%	11	237	-79.730%
2026-04-22	3.3100	3.5500	3.3100	3.5500	-5.333%	33	237	-83.099%
2026-04-15	3.7000	3.7500	3.5400	3.7500	+19.048%	14	237	-84.000%
2026-04-14	2.8600	3.1500	2.8600	3.1500	+95.652%	11	238	-80.952%
2026-04-08	1.6100	1.6100	1.6100	1.6100	+71.277%	1	238	-62.733%
2026-04-06	0.9400	0.9400	0.9400	0.9400	+11.905%	3	238	-36.170%
2026-04-02	0.8400	0.8400	0.8400	0.8400	+20.000%	2	237	-28.571%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-6.667%	20	237	-14.286%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-25.000%	25	257	-20.000%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-13.043%	1	273	-40.000%
2026-03-24	1.1600	1.1600	1.1500	1.1500	-14.179%	100	272	-47.826%
2026-03-19	1.3300	1.3400	1.3300	1.3400	-22.543%	75	312	-55.224%
2026-03-17	1.7300	1.7300	1.7300	1.7300	-8.947%	25	362	-65.318%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-29.104%	10	387	-68.421%
2026-03-10	2.9000	3.0000	2.6800	2.6800	+6.349%	45	387	-77.612%
2026-03-09	2.5200	2.5200	2.5200	2.5200	-18.182%	11	388	-76.190%
2026-03-06	3.0500	3.0800	3.0100	3.0800	-9.412%	37	399	-80.519%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-15.000%	1	405	-82.353%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+0.756%	18	406	-85.000%
2026-03-02	3.9700	3.9700	3.9700	3.9700	-12.747%	1	406	-84.887%
2026-02-20	4.5500	4.5500	4.5500	4.5500	-2.151%	21	406	-86.813%
2026-02-13	4.6500	4.6500	4.6500	4.6500	-26.190%	20	396	-87.097%
2026-02-11	6.3000	6.3000	6.3000	6.3000	-10.000%	21	396	-90.476%
2026-02-09	7.0500	7.0500	7.0000	7.0000	-0.990%	56	414	-91.429%
2026-02-04	7.0700	7.0700	7.0700	7.0700	-22.308%	7	427	-91.513%
2026-02-02	9.1000	9.1000	9.1000	9.1000	-17.273%	2	430	-93.407%
2026-01-30	12.0000	12.0000	10.8000	11.0000	-24.138%	33	430	-94.545%
2026-01-29	16.0500	16.0500	11.3000	14.5000	+57.609%	337	419	-95.862%
2026-01-28	9.7400	9.7400	9.2000	9.2000	-6.599%	2	239	-93.478%
2026-01-27	10.2000	10.2000	9.8500	9.8500	-5.288%	3	239	-93.909%
2026-01-26	10.2000	10.4000	10.2000	10.4000	+10.053%	2	237	-94.231%
2026-01-23	9.4500	9.4500	9.4500	9.4500	+22.727%	2	237	-93.651%
2026-01-22	7.7000	7.7000	7.7000	7.7000	+85.096%	1	235	-92.208%
2026-01-20	4.2000	4.2000	4.1500	4.1600	-16.800%	12	236	-85.577%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+2.041%	1	238	-88.000%
2026-01-14	4.9000	4.9000	4.9000	4.9000	-28.986%	2	238	-87.755%
2026-01-12	6.9000	6.9000	6.9000	6.9000	+5.344%	1	240	-91.304%
2026-01-08	6.8600	6.8600	6.5500	6.5500	-14.155%	32	240	-90.840%
2026-01-06	7.6300	7.6300	7.6300	7.6300	-2.803%	1	222	-92.136%
2026-01-05	8.3500	8.3500	7.8500	7.8500	+0.641%	9	219	-92.357%
2026-01-02	8.1000	8.1000	7.7400	7.8000	-7.253%	7	219	-92.308%
2025-12-31	8.5900	8.5900	8.3500	8.4100	-10.245%	15	216	-92.866%
2025-12-30	9.2200	9.3700	9.2200	9.3700	-1.885%	160	216	-93.597%
2025-12-26	9.5500	9.5500	9.5500	9.5500	-8.349%	10	258	-93.717%
2025-12-17	10.4200	10.4200	10.4200	10.4200	+6.872%	1	258	-94.242%
2025-12-12	9.7500	9.7500	9.7500	9.7500	-9.302%	10	257	-93.846%
2025-12-10	10.7500	10.7500	10.7500	10.7500	-10.417%	1	257	-94.419%
2025-12-09	12.0000	12.0000	12.0000	12.0000	-20.000%	10	257	-95.000%
2025-12-05	14.0500	15.0000	14.0500	15.0000	+3.164%	3	257	-96.000%
2025-12-04	14.5400	14.5400	14.5400	14.5400	+25.887%	10	257	-95.873%
2025-12-03	11.5500	12.0000	11.5500	11.5500	-3.750%	30	257	-94.805%
2025-12-02	12.0000	12.0000	12.0000	12.0000	+1.695%	9	247	-95.000%
2025-12-01	11.8000	11.8000	11.8000	11.8000	+3.057%	9	247	-94.915%
2025-11-25	10.8500	11.4500	10.8500	11.4500	+53.691%	3	247	-94.760%
2025-11-24	7.4500	7.4500	7.4500	7.4500	-6.875%	5	246	-91.946%
2025-11-20	8.0500	8.0500	8.0000	8.0000	-11.602%	51	251	-92.500%
2025-11-18	9.0500	9.0500	9.0500	9.0500	-22.251%	10	250	-93.370%
2025-11-12	12.0000	12.0000	11.6000	11.6400	-18.601%	11	240	-94.845%
2025-11-10	13.8000	14.3000	13.8000	14.3000	+20.269%	7	240	-95.804%
2025-11-07	12.0000	12.0000	11.8900	11.8900	-14.522%	3	241	-94.954%
2025-11-04	14.7000	14.7000	13.9000	13.9100	-7.267%	12	239	-95.687%
2025-11-03	17.7500	18.3000	15.0000	15.0000	-16.667%	171	143	-96.000%
2025-10-30	15.1200	18.8500	15.1200	18.0000	-44.785%	24	143	-96.667%
2025-10-29	31.3000	32.6000	31.1900	32.6000	+5.775%	8	146	-98.160%
2025-10-28	30.3000	30.8200	30.2000	30.8200	+10.545%	5	150	-98.053%
2025-10-27	27.2600	27.8800	27.2600	27.8800	+14.497%	12	148	-97.848%
2025-10-24	24.2000	24.3500	24.2000	24.3500	-5.068%	2	148	-97.536%
2025-10-21	26.2000	26.2000	25.6500	25.6500	+7.773%	7	149	-97.661%
2025-10-17	23.8000	23.8000	23.8000	23.8000	-4.800%	2	156	-97.479%
2025-10-16	25.7000	25.7000	25.0000	25.0000	+4.167%	22	158	-97.600%
2025-10-13	24.0000	24.0000	24.0000	24.0000	-0.826%	1	158	-97.500%
2025-10-10	24.7000	24.7000	24.2000	24.2000	-9.870%	6	158	-97.521%
2025-10-09	26.8500	26.8500	26.8500	26.8500	+10.041%	5	152	-97.765%
2025-10-08	24.3000	24.4500	24.2500	24.4000	-0.245%	4	152	-97.541%
2025-10-06	24.4000	24.4600	24.4000	24.4600	+4.307%	6	152	-97.547%
2025-10-03	24.0000	24.0000	23.4100	23.4500	-3.696%	6	148	-97.441%
2025-10-02	24.3500	24.3500	24.3500	24.3500	+5.366%	7	142	-97.536%
2025-10-01	22.4500	23.1100	22.2400	23.1100	-8.656%	16	135	-97.404%
2025-09-30	25.3000	25.5500	25.3000	25.3000	-10.284%	17	125	-97.628%
2025-09-29	28.2000	28.2000	28.2000	28.2000	-0.353%	2	108	-97.872%
2025-09-26	28.2000	28.3000	27.6000	28.3000	-18.444%	11	106	-97.880%
2025-09-17	34.7000	34.7000	34.7000	34.7000	+5.375%	1	107	-98.271%
2025-09-15	32.9300	32.9300	32.9300	32.9300	+11.627%	1	106	-98.178%
2025-09-12	29.5000	29.5000	29.5000	29.5000	+3.327%	2	107	-97.966%
2025-09-10	28.5000	28.5500	28.3500	28.5500	-8.199%	40	109	-97.898%
2025-09-09	30.7200	31.1000	30.7200	31.1000	+7.241%	3	102	-98.071%
2025-09-08	29.0000	29.0000	29.0000	29.0000	+9.890%	3	102	-97.931%
2025-09-04	26.3000	26.3900	26.3000	26.3900	+11.822%	2	100	-97.726%
2025-09-02	24.6000	24.6000	23.6000	23.6000	-20.805%	3	99	-97.458%
2025-08-26	29.8000	29.8000	29.8000	29.8000	+1.706%	1	99	-97.987%
2025-08-20	29.3000	29.3000	29.3000	29.3000	-8.580%	1	99	-97.952%
2025-08-19	33.0000	33.0000	32.0500	32.0500	-10.972%	36	98	-98.128%
2025-08-18	36.0000	36.0000	36.0000	36.0000	-18.552%	1	62	-98.333%
2025-08-12	42.9000	44.2000	42.9000	44.2000	+16.316%	2	61	-98.643%
2025-08-11	38.0000	38.0000	38.0000	38.0000	+4.110%	1	62	-98.421%
2025-08-07	36.5000	36.5000	36.5000	36.5000	-4.225%	1	61	-98.356%
2025-08-06	38.1100	38.1100	38.1100	38.1100	-6.017%	1	60	-98.426%
2025-08-05	40.0500	40.5500	40.0500	40.5500	+11.708%	7	60	-98.520%
2025-08-04	36.3000	36.3000	36.3000	36.3000	+5.800%	1	54	-98.347%
2025-08-01	34.3100	34.3100	34.3100	34.3100	-13.359%	1	54	-98.251%
2025-07-31	38.1500	39.6000	38.1500	39.6000	+74.449%	35	53	-98.485%
2025-07-30	22.6500	22.7000	22.6500	22.7000	-10.806%	11	67	-97.357%
2025-07-29	25.4500	25.4500	25.4500	25.4500	+4.090%	2	67	-97.642%
2025-07-18	23.0000	24.4500	23.0000	24.4500	-3.588%	7	65	-97.546%
2025-07-16	26.5000	26.5000	25.3600	25.3600	-20.750%	2	63	-97.634%
2025-07-10	32.0000	32.0000	32.0000	32.0000	+0.787%	1	62	-98.125%
2025-07-08	31.7500	31.7500	31.7500	31.7500	-3.642%	2	62	-98.110%
2025-07-07	33.2500	33.2500	32.9000	32.9500	+2.744%	22	60	-98.179%
2025-07-02	32.0700	32.0700	32.0700	32.0700	-3.549%	1	39	-98.129%
2025-07-01	33.9000	33.9000	33.2500	33.2500	-17.082%	21	39	-98.195%
2025-06-30	40.1000	40.1000	40.1000	40.1000	+9.713%	1	19	-98.504%
2025-06-27	36.8500	36.8500	36.4500	36.5500	+7.500%	17	18	-98.358%
2025-06-26	33.9500	34.0000	33.9500	34.0000	+11.111%	2	5	-98.235%
2025-06-25	30.6000	30.6000	30.6000	30.6000	-3.500%	1	5	-98.039%
2025-06-24	31.6500	31.7100	31.6500	31.7100	+13.250%	2	4	-98.108%
2025-06-20	28.0000	28.0000	28.0000	28.0000	-14.504%	2	3	-97.857%
2025-06-11	32.8000	32.8000	32.7500	32.7500	+1.708%	2	0	-98.168%
2025-06-10	32.2000	32.2000	32.2000	32.2000	0.000%	2	0	-98.137%