Dark

META20260918C1100
META Sep 18 2026 1100.00 Call (META260918C01100000)
option OPRA

EOD

Jul 23, 2026

0.2200-37.143%(-0.1300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2200	0.2200	0.2200	0.2200	-37.143%	7	942	0.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-23.913%	1	942	-37.143%
2026-07-21	0.5900	0.5900	0.4400	0.4600	-41.026%	11	943	-52.174%
2026-07-20	0.6900	0.7800	0.6900	0.7800	-37.600%	50	950	-71.795%
2026-07-17	1.2500	1.2500	1.2500	1.2500	-6.716%	1	925	-82.400%
2026-07-16	1.3300	1.3400	1.3300	1.3400	-41.739%	2	925	-83.582%
2026-07-10	1.5000	2.3000	1.5000	2.3000	+130.000%	10	925	-90.435%
2026-07-09	0.8500	1.0000	0.8500	1.0000	+63.934%	3	924	-78.000%
2026-07-08	0.6100	0.6100	0.6100	0.6100	0.000%	1	926	-63.934%
2026-07-06	0.5400	0.6100	0.5400	0.6100	-3.175%	2	927	-63.934%
2026-07-02	0.7700	0.7700	0.6100	0.6300	-30.769%	3	926	-65.079%
2026-07-01	0.9800	1.0100	0.9100	0.9100	+145.946%	7	926	-75.824%
2026-06-29	0.3800	0.3800	0.3700	0.3700	-7.500%	7	926	-40.541%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-24.528%	1	926	-45.000%
2026-06-23	0.5300	0.5300	0.5300	0.5300	-38.372%	10	926	-58.491%
2026-06-16	0.8600	0.8600	0.8600	0.8600	+8.861%	10	936	-74.419%
2026-06-11	0.6800	0.7900	0.6800	0.7900	-19.388%	3	926	-72.152%
2026-06-09	0.9800	0.9800	0.9800	0.9800	-18.333%	1	927	-77.551%
2026-06-05	1.3800	1.3800	1.0600	1.2000	-41.748%	17	926	-81.667%
2026-06-04	2.0700	2.0700	2.0600	2.0600	+6.186%	3	941	-89.320%
2026-06-03	1.5900	1.9400	1.5900	1.9400	+21.250%	151	941	-88.660%
2026-06-02	1.7800	1.7800	1.6000	1.6000	-10.615%	11	1,088	-86.250%
2026-06-01	1.5600	1.8900	1.5400	1.7900	+23.448%	8	1,098	-87.709%
2026-05-29	1.4100	1.4500	1.4100	1.4500	+2.113%	2	1,097	-84.828%
2026-05-28	1.8000	1.8000	1.4200	1.4200	-19.774%	11	1,097	-84.507%
2026-05-27	0.9500	1.8600	0.9000	1.7700	+101.136%	518	1,088	-87.571%
2026-05-26	0.8800	0.8800	0.8800	0.8800	+12.821%	2	592	-75.000%
2026-05-22	0.7800	0.7800	0.7800	0.7800	+4.000%	3	594	-71.795%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-11.765%	11	591	-70.667%
2026-05-19	1.1300	1.1300	0.8500	0.8500	-20.561%	44	591	-74.118%
2026-05-18	1.0000	1.0700	0.9600	1.0700	+18.889%	183	580	-79.439%
2026-05-15	0.9000	0.9000	0.9000	0.9000	-14.286%	10	580	-75.556%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+16.667%	1	391	-79.048%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+21.622%	15	392	-75.556%
2026-05-12	0.7500	0.7600	0.7400	0.7400	-7.500%	37	392	-70.270%
2026-05-11	0.7900	0.8000	0.7900	0.8000	-3.614%	15	392	-72.500%
2026-05-08	0.8300	0.8300	0.8300	0.8300	-17.000%	3	392	-73.494%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+5.263%	10	395	-78.000%
2026-05-06	0.9500	0.9500	0.9500	0.9500	+25.000%	3	395	-76.842%
2026-05-05	0.8000	0.8000	0.7400	0.7600	-6.173%	23	393	-71.053%
2026-05-04	0.8900	0.8900	0.8100	0.8100	-14.737%	62	372	-72.840%
2026-05-01	0.9200	0.9600	0.9200	0.9500	+1.064%	82	232	-76.842%
2026-04-30	0.9400	0.9500	0.9000	0.9400	-60.833%	25	232	-76.596%
2026-04-29	2.1500	2.4000	2.1500	2.4000	-4.000%	6	232	-90.833%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+6.838%	20	232	-91.200%
2026-04-24	2.3200	2.5800	2.3200	2.3400	-1.266%	35	232	-90.598%
2026-04-20	2.3100	2.3700	2.3100	2.3700	-9.886%	10	226	-90.717%
2026-04-17	2.6100	2.6300	2.6100	2.6300	+9.583%	3	216	-91.635%
2026-04-16	2.4000	2.4000	2.4000	2.4000	+110.526%	1	217	-90.833%
2026-04-13	1.0800	1.1400	1.0800	1.1400	-6.557%	4	216	-80.702%
2026-04-10	1.2700	1.2700	1.2200	1.2200	-10.949%	2	215	-81.967%
2026-04-09	1.3700	1.3700	1.3700	1.3700	+179.592%	1	215	-83.942%
2026-04-07	0.4900	0.4900	0.4900	0.4900	-9.259%	1	215	-55.102%
2026-04-06	0.5400	0.5400	0.5400	0.5400	-5.263%	3	216	-59.259%
2026-04-02	0.5000	0.5700	0.5000	0.5700	-14.925%	2	216	-61.404%
2026-03-31	0.6700	0.6700	0.6700	0.6700	+42.553%	1	216	-67.164%
2026-03-27	0.5000	0.5000	0.4700	0.4700	-25.397%	3	215	-53.191%
2026-03-26	0.6600	0.6900	0.6300	0.6300	-20.253%	104	215	-65.079%
2026-03-24	0.7900	0.7900	0.7900	0.7900	-7.059%	1	145	-72.152%
2026-03-23	0.8700	0.8700	0.8100	0.8500	-2.299%	4	146	-74.118%
2026-03-20	0.8700	0.8700	0.8700	0.8700	-5.435%	1	147	-74.713%
2026-03-19	0.9300	0.9500	0.9200	0.9200	-21.368%	25	146	-76.087%
2026-03-17	1.1700	1.1700	1.1700	1.1700	-15.217%	1	156	-81.197%
2026-03-16	1.4600	1.4600	1.3800	1.3800	-19.767%	4	156	-84.058%
2026-03-11	1.7200	1.7200	1.7200	1.7200	-7.027%	5	157	-87.209%
2026-03-10	1.9000	1.9200	1.8200	1.8500	-4.145%	44	152	-88.108%
2026-03-06	1.9600	1.9600	1.9300	1.9300	-16.087%	3	151	-88.601%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-9.804%	1	154	-90.435%
2026-03-04	2.5700	2.5700	2.5500	2.5500	-9.574%	31	154	-91.373%
2026-02-26	2.7700	2.8200	2.7700	2.8200	+7.224%	2	141	-92.199%
2026-02-25	2.6200	2.6300	2.6200	2.6300	-12.333%	30	146	-91.635%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+14.068%	6	146	-92.667%
2026-02-17	2.8100	2.8100	2.6300	2.6300	-19.572%	4	149	-91.635%
2026-02-13	3.2800	3.2800	3.2700	3.2700	-24.306%	3	147	-93.272%
2026-02-11	4.3200	4.3200	4.3200	4.3200	-1.818%	1	147	-94.907%
2026-02-10	4.2500	4.4000	4.2500	4.4000	-13.725%	2	147	-95.000%
2026-02-09	3.6000	5.1000	3.6000	5.1000	+30.769%	2	146	-95.686%
2026-02-06	3.8500	3.9000	3.4000	3.9000	-24.272%	58	145	-94.359%
2026-02-05	5.1500	5.1500	5.1500	5.1500	+17.045%	1	136	-95.728%
2026-02-04	4.4000	4.4000	4.4000	4.4000	-16.031%	1	135	-95.000%
2026-02-03	5.7100	5.7300	5.2400	5.2400	-31.053%	68	134	-95.802%
2026-01-30	7.6000	7.6000	7.6000	7.6000	-23.310%	2	96	-97.105%
2026-01-29	11.5500	11.5500	7.7500	9.9100	+46.815%	32	96	-97.780%
2026-01-28	6.7500	6.7500	6.7500	6.7500	-4.255%	1	99	-96.741%
2026-01-27	6.9500	7.0500	6.9500	7.0500	-9.847%	45	98	-96.879%
2026-01-26	7.2500	7.9000	7.2500	7.8200	+21.240%	13	103	-97.187%
2026-01-23	6.4500	6.4500	6.4500	6.4500	+19.004%	1	104	-96.589%
2026-01-22	5.4200	5.4200	5.4200	5.4200	+57.101%	2	105	-95.941%
2026-01-21	3.2400	3.4500	3.2400	3.4500	+15.000%	3	107	-93.623%
2026-01-20	2.8700	3.0000	2.8700	3.0000	-13.043%	4	109	-92.667%
2026-01-15	3.5000	3.5000	3.4500	3.4500	0.000%	3	108	-93.623%
2026-01-14	3.6500	3.6500	3.4500	3.4500	-15.854%	15	106	-93.623%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-11.828%	1	112	-94.634%
2026-01-12	4.6500	4.6500	4.6500	4.6500	+1.307%	1	112	-95.269%
2026-01-08	4.5900	4.5900	4.5900	4.5900	-18.472%	1	111	-95.207%
2026-01-06	5.4500	5.6300	5.4500	5.6300	-4.576%	3	110	-96.092%
2026-01-05	5.6500	5.9000	5.6500	5.9000	+9.259%	3	110	-96.271%
2026-01-02	5.3500	5.4000	5.3500	5.4000	-12.195%	20	110	-95.926%
2025-12-31	6.2500	6.2500	6.0900	6.1500	-6.818%	17	112	-96.423%
2025-12-30	7.2000	7.2000	6.6000	6.6000	+6.796%	43	112	-96.667%
2025-12-29	6.1800	6.1800	6.1800	6.1800	-14.167%	1	105	-96.440%
2025-12-22	7.0000	7.2000	7.0000	7.2000	-11.111%	16	104	-96.944%
2025-12-17	8.1000	8.1000	8.1000	8.1000	+8.000%	3	108	-97.284%
2025-12-16	7.5000	7.5000	7.5000	7.5000	+1.626%	1	108	-97.067%
2025-12-15	7.3800	7.3800	7.3800	7.3800	+1.793%	1	109	-97.019%
2025-12-12	7.2500	7.2500	7.2500	7.2500	-8.805%	1	110	-96.966%
2025-12-11	7.9500	7.9500	7.9500	7.9500	-3.049%	4	110	-97.233%
2025-12-10	8.3500	8.3500	8.2000	8.2000	-6.818%	2	107	-97.317%
2025-12-09	9.1000	9.1000	8.8000	8.8000	-15.789%	11	105	-97.500%
2025-12-08	10.4500	10.4500	10.4500	10.4500	-5.430%	1	115	-97.895%
2025-12-05	10.6500	11.0500	10.6500	11.0500	+6.455%	32	115	-98.009%
2025-12-04	10.3800	10.3800	10.3800	10.3800	+19.037%	1	139	-97.881%
2025-12-03	9.1000	9.1000	8.7200	8.7200	-3.646%	11	139	-97.477%
2025-12-01	9.0200	9.0500	9.0200	9.0500	-4.233%	4	139	-97.569%
2025-11-28	8.0000	9.4500	8.0000	9.4500	+10.526%	5	142	-97.672%
2025-11-26	8.2500	8.5500	8.2500	8.5500	+0.117%	2	142	-97.427%
2025-11-25	7.7000	8.5400	7.5000	8.5400	+40.000%	7	142	-97.424%
2025-11-24	6.1000	6.1000	6.1000	6.1000	+6.087%	2	144	-96.393%
2025-11-21	5.7500	5.7500	5.7500	5.7500	-12.214%	3	144	-96.174%
2025-11-20	6.3600	6.5500	6.3600	6.5500	-0.456%	9	147	-96.641%
2025-11-19	7.0500	7.0500	6.5800	6.5800	-20.913%	6	147	-96.657%
2025-11-17	8.6000	8.6000	8.3000	8.3200	+1.463%	7	146	-97.356%
2025-11-14	8.2000	8.2000	8.2000	8.2000	-12.766%	2	151	-97.317%
2025-11-12	9.5000	9.5000	9.4000	9.4000	-7.571%	2	151	-97.660%
2025-11-11	10.1700	10.1800	10.1700	10.1700	-6.354%	4	151	-97.837%
2025-11-10	10.8000	10.9500	10.8000	10.8600	+13.361%	12	149	-97.974%
2025-11-07	9.2000	9.7000	8.9000	9.5800	-1.744%	31	158	-97.704%
2025-11-06	10.7500	11.0000	9.7500	9.7500	-21.371%	8	143	-97.744%
2025-11-05	10.7500	12.4000	10.7500	12.4000	+16.981%	5	135	-98.226%
2025-11-04	11.0400	11.1000	10.6000	10.6000	-13.115%	3	132	-97.925%
2025-11-03	14.0000	14.0000	12.2000	12.2000	-5.426%	10	124	-98.197%
2025-10-31	14.1500	14.6000	12.9000	12.9000	-14.057%	74	124	-98.295%
2025-10-30	14.0300	15.0100	12.3000	15.0100	-36.209%	10	95	-98.534%
2025-10-29	23.0900	23.5300	23.0900	23.5300	+12.854%	9	95	-99.065%
2025-10-27	20.9000	20.9000	20.4300	20.8500	+13.810%	21	90	-98.945%
2025-10-24	18.3200	18.3200	18.3200	18.3200	-3.222%	1	90	-98.799%
2025-10-20	18.9000	18.9300	18.9000	18.9300	+5.754%	2	90	-98.838%
2025-10-17	17.7400	18.0800	17.7400	17.9000	+0.280%	32	89	-98.771%
2025-10-16	17.8500	17.8500	17.8500	17.8500	-4.187%	1	82	-98.768%
2025-10-14	18.3700	18.6300	18.3700	18.6300	-0.640%	2	81	-98.819%
2025-10-10	18.8000	18.8000	18.7500	18.7500	-7.178%	15	81	-98.827%
2025-10-09	20.0000	20.5000	20.0000	20.2000	+8.311%	7	87	-98.911%
2025-10-07	18.6500	18.6500	18.6500	18.6500	+11.343%	1	84	-98.820%
2025-10-06	16.7500	16.7500	16.7500	16.7500	-8.219%	1	83	-98.687%
2025-10-03	18.3000	18.4000	18.2500	18.2500	+2.528%	3	82	-98.795%
2025-10-02	17.8000	17.8000	17.8000	17.8000	+3.488%	6	82	-98.764%
2025-10-01	17.2000	17.2000	17.2000	17.2000	-15.271%	1	76	-98.721%
2025-09-26	21.0100	21.0100	20.3000	20.3000	-9.577%	2	75	-98.916%
2025-09-25	22.4500	22.4500	22.4500	22.4500	-7.461%	13	75	-99.020%
2025-09-24	24.2600	24.2600	24.2600	24.2600	+2.147%	1	64	-99.093%
2025-09-23	25.0000	25.0000	23.7500	23.7500	-13.636%	9	65	-99.074%
2025-09-19	29.2000	29.2500	27.5000	27.5000	+27.315%	16	57	-99.200%
2025-09-12	20.2000	21.6000	20.2000	21.6000	+5.366%	11	50	-98.981%
2025-09-11	20.5000	20.5000	20.5000	20.5000	-6.818%	5	49	-98.927%
2025-09-10	22.0000	22.0000	22.0000	22.0000	+2.804%	1	44	-99.000%
2025-09-08	21.4000	21.4000	21.4000	21.4000	+6.627%	1	44	-98.972%
2025-09-05	20.0700	20.0700	20.0700	20.0700	+5.799%	1	44	-98.904%
2025-09-04	19.1400	19.2000	18.9700	18.9700	+8.400%	12	44	-98.840%
2025-09-03	17.5000	17.5000	17.5000	17.5000	-44.444%	1	41	-98.743%
2025-08-14	31.5000	31.5000	31.5000	31.5000	+2.908%	4	40	-99.302%
2025-08-13	30.6700	30.6900	30.4900	30.6100	-4.642%	16	40	-99.281%
2025-08-12	32.1000	32.1000	32.1000	32.1000	+16.940%	1	32	-99.315%
2025-08-11	28.6200	28.6200	27.4500	27.4500	-2.901%	4	32	-99.199%
2025-08-07	28.6100	28.6100	28.2700	28.2700	+11.695%	15	32	-99.222%
2025-08-01	25.8400	25.8500	25.3100	25.3100	0.000%	18	17	-99.131%