Dark

META20260918C1160
META Sep 18 2026 1160.00 Call (META260918C01160000)
option OPRA

EOD

Jul 23, 2026

0.1800-28.000%(-0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3200	0.3200	0.1400	0.1800	-28.000%	15	390	0.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-19.355%	1	389	-28.000%
2026-07-21	0.3100	0.3100	0.3100	0.3100	-22.500%	1	388	-41.935%
2026-07-20	0.5900	0.5900	0.4000	0.4000	-52.381%	4	387	-55.000%
2026-07-16	0.8400	0.8400	0.8400	0.8400	-33.858%	1	390	-78.571%
2026-07-15	1.2700	1.2700	1.2700	1.2700	-5.926%	1	390	-85.827%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-13.462%	1	390	-86.667%
2026-07-10	1.6500	1.8000	1.5600	1.5600	+143.750%	78	390	-88.462%
2026-07-09	0.4900	0.6400	0.4900	0.6400	-9.859%	95	388	-71.875%
2026-07-01	0.6000	0.7600	0.6000	0.7100	+108.824%	111	414	-74.648%
2026-06-26	0.3400	0.3400	0.3400	0.3400	-56.962%	1	383	-47.059%
2026-06-08	0.8200	0.8200	0.7900	0.7900	-44.755%	2	382	-77.215%
2026-06-03	1.5100	1.5100	1.4300	1.4300	+17.213%	2	383	-87.413%
2026-06-02	1.2200	1.2200	1.2200	1.2200	+3.390%	2	384	-85.246%
2026-06-01	1.1800	1.1800	1.1800	1.1800	+4.425%	1	384	-84.746%
2026-05-29	1.1300	1.1300	1.1300	1.1300	-7.377%	1	384	-84.071%
2026-05-28	1.2200	1.2200	1.2200	1.2200	+1.667%	1	384	-85.246%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+106.897%	5	384	-85.000%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-1.695%	1	389	-68.966%
2026-05-22	0.5900	0.5900	0.5900	0.5900	+13.462%	8	390	-69.492%
2026-05-21	0.5300	0.5300	0.5200	0.5200	-20.000%	7	390	-65.385%
2026-05-19	0.6500	0.6500	0.6500	0.6500	0.000%	4	390	-72.308%
2026-05-15	0.6000	0.6500	0.6000	0.6500	0.000%	6	400	-72.308%
2026-05-14	0.6900	0.7700	0.6500	0.6500	-1.515%	3	399	-72.308%
2026-05-06	0.6600	0.6600	0.6600	0.6600	+22.222%	1	399	-72.727%
2026-05-05	0.5300	0.5400	0.5300	0.5400	-16.923%	10	399	-66.667%
2026-04-30	0.6400	0.6500	0.6400	0.6500	-61.078%	20	398	-72.308%
2026-04-28	1.6700	1.6700	1.6700	1.6700	+11.333%	5	403	-89.222%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-5.063%	5	403	-88.000%
2026-04-21	1.5800	1.5800	1.5800	1.5800	+7.483%	1	400	-88.608%
2026-04-20	1.4700	1.4700	1.4700	1.4700	+6.522%	33	400	-87.755%
2026-04-15	1.3800	1.3800	1.3800	1.3800	+7.812%	1	383	-86.957%
2026-04-14	1.0300	1.2800	1.0300	1.2800	+80.282%	3	384	-85.938%
2026-04-13	0.7100	0.7100	0.7100	0.7100	-23.656%	2	387	-74.648%
2026-04-09	0.9300	0.9300	0.9300	0.9300	+30.986%	1	387	-80.645%
2026-04-08	0.3500	0.7100	0.3500	0.7100	+102.857%	12	388	-74.648%
2026-04-07	0.3700	0.3700	0.3500	0.3500	-35.185%	10	397	-48.571%
2026-03-25	0.5400	0.5400	0.5400	0.5400	-8.475%	4	397	-66.667%
2026-03-23	0.5900	0.5900	0.5900	0.5900	-4.839%	6	397	-69.492%
2026-03-20	0.6200	0.6200	0.6200	0.6200	-4.615%	1	397	-70.968%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-26.136%	1	398	-72.308%
2026-03-13	0.8900	0.8900	0.8800	0.8800	-16.190%	21	398	-79.545%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-11.017%	1	401	-82.857%
2026-03-10	1.2100	1.2100	1.1800	1.1800	-12.593%	7	401	-84.746%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-20.118%	6	401	-86.667%
2026-02-25	1.6900	1.6900	1.6900	1.6900	-0.588%	1	403	-89.349%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-19.048%	1	403	-89.412%
2026-02-20	2.0600	2.1800	2.0600	2.1000	+4.478%	8	403	-91.429%
2026-02-19	2.0100	2.0100	2.0100	2.0100	+2.551%	2	403	-91.045%
2026-02-18	1.9600	1.9600	1.9600	1.9600	+4.255%	1	404	-90.816%
2026-02-17	1.9200	1.9200	1.8800	1.8800	-19.658%	19	403	-90.426%
2026-02-13	2.3500	2.3500	2.3400	2.3400	-11.698%	13	422	-92.308%
2026-02-06	2.9500	2.9500	2.5400	2.6500	-18.462%	36	422	-93.208%
2026-02-05	3.2500	3.2500	3.2500	3.2500	+1.562%	1	410	-94.462%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-11.846%	2	410	-94.375%
2026-02-03	4.0000	4.0000	3.6000	3.6300	-13.777%	4	408	-95.041%
2026-02-02	4.3000	4.3000	4.2100	4.2100	-20.114%	2	409	-95.724%
2026-01-30	5.4000	5.4000	5.2700	5.2700	-25.775%	2	409	-96.584%
2026-01-29	7.1000	7.1000	5.6000	7.1000	+48.847%	31	409	-97.465%
2026-01-28	5.1000	5.1000	4.6000	4.7700	-15.575%	13	413	-96.226%
2026-01-26	4.8500	5.7800	4.8500	5.6500	+13.000%	38	409	-96.814%
2026-01-23	4.6500	5.0000	4.6500	5.0000	+44.928%	42	417	-96.400%
2026-01-22	3.4500	3.4500	3.4500	3.4500	+42.562%	1	436	-94.783%
2026-01-21	2.3700	2.4200	2.3700	2.4200	+21.000%	4	436	-92.562%
2026-01-20	2.0800	2.0800	2.0000	2.0000	-18.699%	5	440	-91.000%
2026-01-16	2.4800	2.5100	2.4600	2.4600	-3.906%	3	437	-92.683%
2026-01-15	2.5000	2.5600	2.5000	2.5600	+2.400%	5	437	-92.969%
2026-01-14	2.5700	2.5700	2.5000	2.5000	-13.793%	3	435	-92.800%
2026-01-13	2.9300	3.0500	2.8500	2.9000	-14.201%	17	433	-93.793%
2026-01-12	3.5500	3.5500	3.3800	3.3800	-3.429%	2	431	-94.675%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+1.449%	1	430	-94.857%
2026-01-08	3.3100	3.4600	3.3100	3.4500	-9.211%	3	429	-94.783%
2026-01-07	3.9600	3.9600	3.8000	3.8000	-6.863%	3	428	-95.263%
2026-01-06	3.8300	4.0800	3.8300	4.0800	-5.116%	13	428	-95.588%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+10.256%	1	427	-95.814%
2026-01-02	4.0000	4.0000	3.9000	3.9000	-12.162%	11	427	-95.385%
2025-12-31	4.5100	4.5100	4.4000	4.4400	-5.532%	19	447	-95.946%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+5.618%	11	447	-96.170%
2025-12-29	4.5000	4.5000	4.4500	4.4500	-13.592%	2	447	-95.955%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-0.962%	1	447	-96.505%
2025-12-22	5.6000	5.6000	5.2000	5.2000	-10.345%	52	447	-96.538%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-7.937%	5	435	-96.897%
2025-12-18	6.2500	6.3100	6.1900	6.3000	+5.000%	19	440	-97.143%
2025-12-17	6.0000	6.0000	6.0000	6.0000	+4.348%	1	428	-97.000%
2025-12-16	5.5000	5.8100	5.5000	5.7500	+7.477%	27	429	-96.870%
2025-12-12	5.6000	5.6000	5.3500	5.3500	-11.570%	2	443	-96.636%
2025-12-10	6.2500	6.3000	6.0100	6.0500	-6.202%	12	441	-97.025%
2025-12-09	7.0500	7.0500	6.4500	6.4500	-18.458%	25	450	-97.209%
2025-12-08	7.9100	7.9100	7.9100	7.9100	-8.555%	1	450	-97.724%
2025-12-05	8.3500	8.6500	8.3500	8.6500	+12.192%	4	450	-97.919%
2025-12-04	8.5500	8.5500	7.5500	7.7100	+16.818%	26	450	-97.665%
2025-12-03	6.6000	6.6000	6.6000	6.6000	0.000%	1	432	-97.273%
2025-12-02	6.5700	6.7500	6.5400	6.6000	-4.209%	53	432	-97.273%
2025-12-01	6.8900	6.8900	6.8900	6.8900	-4.306%	1	437	-97.388%
2025-11-28	7.2000	7.2000	7.2000	7.2000	+9.091%	5	436	-97.500%
2025-11-26	6.7400	6.7400	6.3000	6.6000	+2.326%	5	440	-97.273%
2025-11-25	6.2300	6.4500	6.2300	6.4500	+27.219%	5	440	-97.209%
2025-11-24	4.3000	5.0700	4.3000	5.0700	+19.294%	22	437	-96.450%
2025-11-21	5.1000	5.1000	4.2500	4.2500	-17.795%	97	436	-95.765%
2025-11-20	5.8200	5.8300	4.9500	5.1700	-1.524%	218	431	-96.518%
2025-11-19	5.7000	5.7000	5.2500	5.2500	-11.017%	4	523	-96.571%
2025-11-18	5.9500	5.9500	5.5000	5.9000	-11.940%	6	525	-96.949%
2025-11-14	6.5500	6.9500	6.5000	6.7000	-2.190%	34	520	-97.313%
2025-11-13	7.0000	7.0000	6.8500	6.8500	-4.596%	14	537	-97.372%
2025-11-12	7.9000	7.9000	7.1800	7.1800	-10.474%	6	534	-97.493%
2025-11-11	8.0200	8.0200	8.0200	8.0200	-8.864%	1	532	-97.756%
2025-11-10	8.4700	8.9000	8.4700	8.8000	+20.548%	11	532	-97.955%
2025-11-07	7.3500	7.3500	7.1000	7.3000	-6.410%	5	536	-97.534%
2025-11-06	8.9000	8.9000	7.8000	7.8000	-17.895%	28	533	-97.692%
2025-11-05	8.7500	9.7500	8.7500	9.5000	+12.426%	11	544	-98.105%
2025-11-04	9.0500	9.3000	8.2600	8.4500	-8.649%	96	545	-97.870%
2025-11-03	11.0000	11.2000	9.0000	9.2500	-11.058%	43	554	-98.054%
2025-10-31	11.8000	11.8000	10.0000	10.4000	-2.439%	37	554	-98.269%
2025-10-30	9.5000	11.8500	8.7000	10.6600	-40.778%	88	543	-98.311%
2025-10-29	17.0000	18.0000	17.0000	18.0000	+3.448%	6	517	-99.000%
2025-10-28	16.5000	17.4000	15.9000	17.4000	+7.407%	5	515	-98.966%
2025-10-27	15.8000	16.2000	15.8000	16.2000	+13.684%	9	504	-98.889%
2025-10-24	14.2500	14.2500	14.2500	14.2500	+1.423%	1	504	-98.737%
2025-10-23	14.0500	14.0500	14.0500	14.0500	-6.333%	5	503	-98.719%
2025-10-22	15.0000	15.0000	15.0000	15.0000	+5.559%	1	508	-98.800%
2025-10-20	14.1500	14.2500	14.1500	14.2100	+2.971%	3	507	-98.733%
2025-10-17	13.4800	13.8000	13.4800	13.8000	-5.024%	3	506	-98.696%
2025-10-15	14.0000	14.5300	14.0000	14.5300	+3.786%	3	505	-98.761%
2025-10-14	13.0000	14.1500	13.0000	14.0000	+1.744%	10	504	-98.714%
2025-10-13	13.5000	13.7600	13.5000	13.7600	+1.176%	2	496	-98.692%
2025-10-10	15.8500	16.0800	13.6000	13.6000	-15.789%	38	494	-98.676%
2025-10-09	15.0000	16.1500	14.6500	16.1500	+11.920%	8	498	-98.885%
2025-10-08	14.1500	14.6000	14.1500	14.4300	+2.340%	4	500	-98.753%
2025-10-07	14.4000	14.4000	14.1000	14.1000	-2.422%	6	498	-98.723%
2025-10-06	11.9500	15.1200	11.9500	14.4500	+3.584%	22	497	-98.754%
2025-10-03	13.9500	13.9500	13.9500	13.9500	-3.125%	1	481	-98.710%
2025-10-02	13.5900	14.4000	13.5000	14.4000	+12.062%	11	481	-98.750%
2025-10-01	12.7700	13.0000	12.3500	12.8500	-9.379%	4	481	-98.599%
2025-09-30	15.2000	15.2000	13.8000	14.1800	-9.739%	5	478	-98.731%
2025-09-29	15.7000	15.7100	15.7000	15.7100	+4.733%	2	476	-98.854%
2025-09-26	15.0000	15.0000	15.0000	15.0000	-16.107%	1	474	-98.800%
2025-09-24	17.8800	17.8800	17.8800	17.8800	-8.776%	2	474	-98.993%
2025-09-23	19.6000	19.6000	19.6000	19.6000	-3.448%	1	472	-99.082%
2025-09-22	21.6100	21.6100	20.3000	20.3000	+0.049%	5	471	-99.113%
2025-09-19	20.3500	20.5000	20.2900	20.2900	+2.734%	62	471	-99.113%
2025-09-17	19.7500	19.7500	19.7500	19.7500	-7.059%	2	418	-99.089%
2025-09-16	20.2800	21.2500	20.2600	21.2500	+13.941%	3	420	-99.153%
2025-09-15	16.8500	18.6500	16.8500	18.6500	+21.104%	2	420	-99.035%
2025-09-11	15.4000	15.4000	15.4000	15.4000	-0.645%	2	418	-98.831%
2025-09-10	15.4500	15.7000	15.4500	15.5000	-7.518%	15	418	-98.839%
2025-09-09	15.9300	16.7600	15.9300	16.7600	+7.093%	5	430	-98.926%
2025-09-08	15.6500	15.6500	15.6500	15.6500	+8.080%	1	431	-98.850%
2025-09-05	14.3500	14.4800	14.0000	14.4800	+4.398%	7	431	-98.757%
2025-09-04	14.4000	14.7500	13.8700	13.8700	+9.644%	66	433	-98.702%
2025-09-03	12.6500	12.7000	12.6500	12.6500	+1.852%	4	418	-98.577%
2025-09-02	12.4200	12.4200	12.4200	12.4200	-23.333%	5	416	-98.551%
2025-08-26	16.2000	16.2000	16.2000	16.2000	-4.706%	1	411	-98.889%
2025-08-25	17.0000	17.0000	17.0000	17.0000	+13.712%	1	410	-98.941%
2025-08-22	14.9500	14.9500	14.9500	14.9500	-21.108%	1	409	-98.796%
2025-08-19	18.9500	18.9500	18.9500	18.9500	-5.250%	1	408	-99.050%
2025-08-18	20.0000	20.0000	20.0000	20.0000	-17.355%	1	407	-99.100%
2025-08-15	23.5000	25.1000	23.5000	24.2000	+1.255%	20	406	-99.256%
2025-08-13	23.9000	23.9000	23.9000	23.9000	-5.720%	50	388	-99.247%
2025-08-12	25.0000	25.6500	24.2000	25.3500	+20.142%	119	338	-99.290%
2025-08-11	21.1000	21.1000	21.1000	21.1000	-1.952%	1	231	-99.147%
2025-08-06	21.9000	21.9000	21.5200	21.5200	-9.580%	19	230	-99.164%
2025-08-05	22.9500	23.8000	22.9000	23.8000	+30.197%	210	211	-99.244%
2025-08-01	18.2800	18.2800	18.2800	18.2800	0.000%	1	1	-99.015%