Dark

META20260918C1120
META Sep 18 2026 1120.00 Call (META260918C01120000)
option OPRA

EOD

Jul 23, 2026

0.2300-58.182%(-0.3200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2300	0.2300	0.2300	0.2300	-58.182%	8	176	0.000%
2026-07-20	0.5900	0.5900	0.5500	0.5500	-27.632%	3	173	-58.182%
2026-07-17	0.7600	0.7600	0.7600	0.7600	-65.919%	1	176	-69.737%
2026-07-10	1.9200	2.2300	1.9200	2.2300	+153.409%	74	175	-89.686%
2026-07-09	0.5300	0.8800	0.5300	0.8800	+60.000%	34	129	-73.864%
2026-07-08	0.5500	0.5500	0.5500	0.5500	+19.565%	1	159	-58.182%
2026-06-29	0.4600	0.4600	0.4600	0.4600	-55.340%	1	158	-50.000%
2026-06-08	1.0300	1.0300	1.0300	1.0300	-9.649%	1	157	-77.670%
2026-06-05	1.2200	1.2200	0.9000	1.1400	-33.721%	6	157	-79.825%
2026-06-03	1.7200	1.7200	1.7200	1.7200	+4.242%	1	156	-86.628%
2026-06-01	1.4000	1.7500	1.4000	1.6500	+20.438%	46	156	-86.061%
2026-05-28	1.4300	1.6500	1.3700	1.3700	+3.788%	6	146	-83.212%
2026-05-27	0.7900	1.3200	0.7900	1.3200	+60.976%	10	146	-82.576%
2026-05-26	0.8200	0.8200	0.7900	0.8200	+28.125%	6	148	-71.951%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-11.111%	20	148	-64.063%
2026-05-19	0.7200	0.7300	0.7200	0.7200	-16.279%	4	148	-68.056%
2026-05-15	0.8600	0.8600	0.8600	0.8600	-1.149%	2	146	-73.256%
2026-05-14	0.8700	0.8700	0.8700	0.8700	+12.987%	4	146	-73.563%
2026-05-08	0.7300	0.7700	0.7300	0.7700	-9.412%	7	150	-70.130%
2026-05-07	0.8500	0.8500	0.8500	0.8500	+6.250%	1	153	-72.941%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+25.000%	3	152	-71.250%
2026-05-05	0.6400	0.6400	0.6400	0.6400	-18.987%	1	149	-64.063%
2026-05-04	0.7900	0.7900	0.7900	0.7900	-4.819%	2	150	-70.886%
2026-05-01	0.8300	0.8300	0.8300	0.8300	+5.063%	1	152	-72.289%
2026-04-30	0.8800	0.8800	0.7900	0.7900	-63.761%	28	152	-70.886%
2026-04-27	2.1800	2.1800	2.1800	2.1800	-4.386%	1	142	-89.450%
2026-04-17	2.2800	2.2800	2.2800	2.2800	+8.057%	1	143	-89.912%
2026-04-16	2.1100	2.1100	2.1100	2.1100	-2.315%	1	144	-89.100%
2026-04-15	2.1000	2.1600	2.0400	2.1600	+23.429%	48	143	-89.352%
2026-04-14	1.5300	1.7500	1.5100	1.7500	+82.292%	38	138	-86.857%
2026-04-13	0.9600	0.9600	0.9600	0.9600	-4.950%	3	130	-76.042%
2026-04-10	0.9700	1.0100	0.9700	1.0100	-2.885%	11	130	-77.228%
2026-04-08	0.9500	1.0600	0.9500	1.0400	+136.364%	17	128	-77.885%
2026-04-07	0.4200	0.4400	0.4200	0.4400	-30.159%	21	140	-47.727%
2026-04-06	0.6300	0.6300	0.6300	0.6300	+3.279%	9	149	-63.492%
2026-03-26	0.6100	0.6100	0.6100	0.6100	-24.691%	8	140	-62.295%
2026-03-23	0.8100	0.8100	0.8100	0.8100	0.000%	1	139	-71.605%
2026-03-19	0.8400	0.8400	0.8100	0.8100	-20.588%	28	138	-71.605%
2026-03-17	1.0200	1.0200	1.0200	1.0200	-8.108%	1	144	-77.451%
2026-03-13	1.2500	1.2500	1.1100	1.1100	-18.978%	4	144	-79.279%
2026-03-12	1.3700	1.3700	1.3700	1.3700	-5.517%	4	144	-83.212%
2026-03-11	1.4500	1.4500	1.4500	1.4500	-1.361%	1	142	-84.138%
2026-03-09	1.4700	1.4700	1.4700	1.4700	-14.035%	2	142	-84.354%
2026-03-06	1.7100	1.7100	1.7100	1.7100	-10.471%	1	142	-86.550%
2026-03-05	1.9600	1.9600	1.8900	1.9100	-21.074%	3	142	-87.958%
2026-03-04	2.4200	2.4200	2.4200	2.4200	+2.542%	3	141	-90.496%
2026-03-02	2.3600	2.3600	2.3200	2.3600	+9.767%	39	141	-90.254%
2026-02-27	2.2200	2.2200	2.1500	2.1500	-17.625%	4	116	-89.302%
2026-02-20	2.6600	2.6600	2.6100	2.6100	+5.242%	2	117	-91.188%
2026-02-18	2.1700	2.4800	2.1700	2.4800	-8.487%	2	115	-90.726%
2026-02-13	2.8100	2.8100	2.7100	2.7100	-17.879%	4	113	-91.513%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-10.082%	1	113	-93.030%
2026-02-11	3.3600	3.6700	3.3600	3.6700	-19.341%	2	112	-93.733%
2026-02-09	3.3000	4.5500	3.3000	4.5500	+42.188%	5	111	-94.945%
2026-02-06	3.2000	3.2000	3.0800	3.2000	-28.090%	7	109	-92.813%
2026-02-05	3.8300	4.4500	3.8300	4.4500	-2.198%	2	108	-94.831%
2026-02-03	5.0000	5.0000	4.5500	4.5500	-16.514%	21	109	-94.945%
2026-02-02	5.6500	5.6500	5.4500	5.4500	-19.617%	11	128	-95.780%
2026-01-30	7.1300	7.1300	6.6000	6.7800	-22.955%	17	128	-96.608%
2026-01-29	9.3500	9.3500	6.8500	8.8000	+46.179%	7	136	-97.386%
2026-01-28	6.0200	6.0200	6.0200	6.0200	-14.000%	1	136	-96.179%
2026-01-26	6.2800	7.0000	6.2800	7.0000	+17.647%	5	135	-96.714%
2026-01-23	5.0000	5.9500	5.0000	5.9500	+20.202%	3	135	-96.134%
2026-01-22	3.8700	4.9500	3.8500	4.9500	+64.452%	5	135	-95.354%
2026-01-21	3.0100	3.0100	3.0100	3.0100	+11.896%	1	138	-92.359%
2026-01-20	2.6000	2.6900	2.6000	2.6900	-17.231%	5	139	-91.450%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+3.175%	10	129	-92.923%
2026-01-15	3.1500	3.1500	3.1500	3.1500	-0.943%	70	129	-92.698%
2026-01-14	3.1800	3.1800	3.1800	3.1800	-14.054%	1	93	-92.767%
2026-01-13	3.7000	3.7000	3.7000	3.7000	-6.566%	1	93	-93.784%
2026-01-12	4.2000	4.2000	3.9600	3.9600	-14.839%	3	92	-94.192%
2026-01-09	4.6500	4.6500	4.6500	4.6500	+12.591%	1	89	-95.054%
2026-01-08	4.2900	4.2900	4.1300	4.1300	-17.729%	2	90	-94.431%
2026-01-07	5.0200	5.0200	5.0200	5.0200	-4.744%	1	90	-95.418%
2026-01-06	4.8200	5.2700	4.7900	5.2700	+4.563%	3	90	-95.636%
2026-01-05	5.2000	5.4000	5.0400	5.0400	+7.234%	9	90	-95.437%
2026-01-02	5.0500	5.0500	4.7000	4.7000	-12.150%	3	97	-95.106%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-8.547%	1	97	-95.701%
2025-12-30	6.0000	6.1000	5.8500	5.8500	+5.027%	17	97	-96.068%
2025-12-29	5.5700	5.5700	5.5700	5.5700	-2.792%	1	94	-95.871%
2025-12-26	5.7300	5.7300	5.7300	5.7300	-12.519%	1	94	-95.986%
2025-12-22	6.5500	6.5500	6.5500	6.5500	-8.392%	1	93	-96.489%
2025-12-19	6.7300	7.1500	6.7300	7.1500	-6.045%	2	93	-96.783%
2025-12-18	7.6100	7.6100	7.6100	7.6100	+17.077%	1	94	-96.978%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-9.218%	1	94	-96.462%
2025-12-11	7.1600	7.1600	7.1600	7.1600	-1.918%	1	94	-96.788%
2025-12-10	7.3000	7.3000	7.3000	7.3000	-12.575%	5	94	-96.849%
2025-12-09	8.3500	8.3500	8.3500	8.3500	-13.472%	1	94	-97.246%
2025-12-05	9.6500	9.6500	9.6500	9.6500	+3.875%	1	94	-97.617%
2025-12-04	9.3500	9.7000	9.2900	9.2900	+14.833%	4	95	-97.524%
2025-12-02	8.0900	8.0900	8.0900	8.0900	-4.374%	1	96	-97.157%
2025-11-28	8.4600	8.4600	8.4600	8.4600	+10.588%	1	95	-97.281%
2025-11-26	8.0500	8.0500	7.6500	7.6500	0.000%	2	96	-96.993%
2025-11-25	7.4500	7.6500	7.4500	7.6500	+32.353%	2	96	-96.993%
2025-11-24	5.7800	5.7800	5.7800	5.7800	+10.940%	1	95	-96.021%
2025-11-21	5.2100	5.2100	5.2100	5.2100	-13.167%	1	95	-95.585%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-7.121%	8	94	-96.167%
2025-11-19	6.4600	6.4600	6.4600	6.4600	-6.377%	1	102	-96.440%
2025-11-18	6.9000	6.9000	6.9000	6.9000	-17.067%	1	101	-96.667%
2025-11-12	8.6500	8.9600	8.3200	8.3200	-11.489%	4	100	-97.236%
2025-11-11	9.4000	9.4300	9.4000	9.4000	-10.476%	7	98	-97.553%
2025-11-10	10.1000	10.5000	10.1000	10.5000	+19.318%	3	97	-97.810%
2025-11-07	8.5000	8.8000	8.4000	8.8000	-7.853%	10	98	-97.386%
2025-11-06	10.4000	10.4000	9.5500	9.5500	-16.228%	5	90	-97.592%
2025-11-05	10.4500	11.4000	10.4500	11.4000	+13.433%	3	85	-97.982%
2025-11-04	10.2000	10.7000	9.7000	10.0500	-8.219%	5	87	-97.711%
2025-11-03	12.8500	12.8500	10.9500	10.9500	-11.192%	7	83	-97.900%
2025-10-31	13.3500	13.3500	11.9000	12.3300	-6.732%	5	83	-98.135%
2025-10-30	12.2500	13.3000	11.3100	13.2200	-37.346%	30	83	-98.260%
2025-10-29	20.3500	21.1000	20.3500	21.1000	+2.877%	4	81	-98.910%
2025-10-28	20.4800	20.5100	20.4800	20.5100	+10.865%	2	81	-98.879%
2025-10-27	18.5000	18.5000	18.5000	18.5000	+12.121%	1	81	-98.757%
2025-10-20	16.5000	16.5000	16.5000	16.5000	-2.019%	1	81	-98.606%
2025-10-14	16.7900	16.9800	16.5800	16.8400	-2.263%	4	81	-98.634%
2025-10-08	17.2300	17.2300	17.2300	17.2300	+12.248%	1	81	-98.665%
2025-10-01	15.3500	15.3500	15.3500	15.3500	-16.576%	1	80	-98.502%
2025-09-26	18.4000	18.4000	18.4000	18.4000	-32.353%	6	79	-98.750%
2025-09-18	26.2000	27.2000	25.6000	27.2000	+12.397%	18	79	-99.154%
2025-09-17	25.4000	25.4000	24.2000	24.2000	+12.821%	8	81	-99.050%
2025-09-15	21.4500	21.4500	21.4500	21.4500	+7.789%	2	73	-98.928%
2025-09-12	19.3000	19.9000	19.3000	19.9000	+14.697%	4	73	-98.844%
2025-09-05	17.8500	17.8500	17.2600	17.3500	+0.990%	6	72	-98.674%
2025-09-04	17.1800	17.1800	17.1800	17.1800	-31.142%	16	71	-98.661%
2025-08-18	25.1000	25.1000	24.9500	24.9500	-11.993%	100	70	-99.078%
2025-08-14	28.5000	28.7500	28.3400	28.3500	+3.429%	38	144	-99.189%
2025-08-13	27.4100	27.4100	27.4100	27.4100	-8.633%	1	108	-99.161%
2025-08-12	30.0000	30.0000	30.0000	30.0000	+15.385%	6	107	-99.233%
2025-08-11	26.0000	26.0000	26.0000	26.0000	+3.175%	1	101	-99.115%
2025-08-08	25.2000	25.2000	25.2000	25.2000	-6.667%	1	101	-99.087%
2025-08-06	27.0000	27.0000	27.0000	27.0000	+17.391%	100	101	-99.148%
2025-08-01	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-99.000%