Dark

META20260918C500
META Sep 18 2026 500.00 Call (META260918C00500000)
option OPRA

EOD

Jul 22, 2026

139.57-0.520%(-0.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	139.1500	139.5700	137.7400	139.5700	-0.520%	4	283	0.000%
2026-07-17	155.2000	155.2000	140.3000	140.3000	-21.541%	3	282	-0.520%
2026-07-16	178.8200	178.8200	178.8200	178.8200	-6.343%	1	282	-21.949%
2026-07-15	191.3000	191.3000	187.3000	190.9300	+11.655%	7	283	-26.900%
2026-07-14	169.9000	171.0000	169.9000	171.0000	+2.907%	2	287	-18.380%
2026-07-13	181.7400	181.7400	166.1600	166.1700	-4.839%	7	288	-16.008%
2026-07-10	182.1000	184.2000	174.6200	174.6200	+33.911%	10	288	-20.072%
2026-07-09	108.9500	130.4000	108.9500	130.4000	+14.386%	28	292	+7.032%
2026-07-08	116.0000	116.0000	114.0000	114.0000	-10.938%	4	276	+22.430%
2026-07-07	122.0000	130.8000	120.0000	128.0000	+13.034%	13	275	+9.039%
2026-07-06	110.0400	115.2000	106.3600	113.2400	+11.655%	8	278	+23.252%
2026-07-02	110.5000	110.5000	100.4500	101.4200	-20.016%	59	274	+37.616%
2026-07-01	120.0000	138.2000	118.8200	126.8000	+54.672%	78	274	+10.071%
2026-06-30	77.5800	81.9800	77.5800	81.9800	-3.074%	9	287	+70.249%
2026-06-29	85.1900	85.1900	84.5800	84.5800	+12.548%	9	285	+65.015%
2026-06-26	75.1500	75.1500	75.1500	75.1500	+7.357%	1	292	+85.722%
2026-06-25	70.0000	75.0400	70.0000	70.0000	-13.345%	44	291	+99.386%
2026-06-24	85.8000	85.8000	80.0000	80.7800	-3.489%	11	273	+72.778%
2026-06-23	83.7000	83.7000	83.7000	83.7000	+1.209%	5	272	+66.750%
2026-06-22	90.8000	90.8000	82.7000	82.7000	-14.742%	39	272	+68.767%
2026-06-18	90.8000	97.0000	90.8000	97.0000	+8.989%	14	228	+43.887%
2026-06-17	99.5500	99.5500	89.0000	89.0000	-19.091%	18	228	+56.820%
2026-06-16	118.0700	118.0700	110.0000	110.0000	-1.345%	12	228	+26.882%
2026-06-15	100.0000	115.5000	100.0000	111.5000	+26.676%	10	237	+25.175%
2026-06-12	86.9500	91.7400	86.5400	88.0200	-1.544%	5	240	+58.566%
2026-06-11	85.5000	89.4000	82.8900	89.4000	-7.223%	6	241	+56.119%
2026-06-10	104.8000	104.8000	96.3600	96.3600	-6.447%	4	240	+44.842%
2026-06-09	109.9900	109.9900	103.0000	103.0000	-3.648%	11	241	+35.505%
2026-06-08	104.1800	107.5000	104.1800	106.9000	-1.565%	7	241	+30.561%
2026-06-05	114.0000	114.0000	105.5000	108.6000	-24.321%	39	239	+28.517%
2026-06-04	147.5000	150.0000	143.5000	143.5000	+5.167%	18	226	-2.739%
2026-06-03	128.0000	136.4500	128.0000	136.4500	+18.714%	30	231	+2.287%
2026-06-02	123.0000	123.0000	114.9400	114.9400	-3.306%	3	244	+21.429%
2026-06-01	136.3600	136.3600	118.8700	118.8700	-16.874%	71	244	+17.414%
2026-05-29	145.0000	145.0000	143.0000	143.0000	-3.248%	7	254	-2.399%
2026-05-28	146.4000	147.8000	146.0000	147.8000	-1.467%	10	250	-5.568%
2026-05-27	127.0000	151.0000	126.4800	150.0000	+19.237%	46	245	-6.953%
2026-05-26	123.0000	126.0000	123.0000	125.8000	-0.087%	7	220	+10.946%
2026-05-22	128.9000	128.9000	125.9100	125.9100	+1.214%	5	214	+10.849%
2026-05-21	115.7000	124.4000	115.7000	124.4000	+2.895%	2	213	+12.195%
2026-05-19	123.7000	123.7000	120.9000	120.9000	-5.628%	10	213	+15.443%
2026-05-18	126.0400	130.8000	125.0000	128.1100	-4.403%	12	203	+8.945%
2026-05-15	132.7900	134.0100	132.7900	134.0100	-3.853%	8	203	+4.149%
2026-05-14	139.3800	139.3800	139.3800	139.3800	+13.733%	2	202	+0.136%
2026-05-12	119.5000	122.5500	119.5000	122.5500	+0.123%	5	202	+13.888%
2026-05-11	122.4000	122.4000	122.4000	122.4000	-7.588%	1	202	+14.028%
2026-05-06	125.0000	138.5300	125.0000	132.4500	+5.061%	21	200	+5.376%
2026-05-05	126.8500	126.8500	123.9500	126.0700	-0.340%	5	198	+10.708%
2026-05-04	126.5000	126.5000	126.5000	126.5000	-9.643%	1	193	+10.332%
2026-04-30	131.7200	140.0000	123.0000	140.0000	-25.413%	44	194	-0.307%
2026-04-29	185.0000	187.7000	185.0000	187.7000	+0.091%	11	204	-25.642%
2026-04-28	190.1000	190.1000	187.5300	187.5300	-4.013%	5	194	-25.575%
2026-04-27	195.3700	195.3700	195.3700	195.3700	+1.228%	20	194	-28.561%
2026-04-22	193.0000	193.0000	193.0000	193.0000	+0.442%	65	204	-27.684%
2026-04-20	192.1500	192.1500	192.1500	192.1500	-4.403%	1	204	-27.364%
2026-04-17	202.0000	202.0000	201.0000	201.0000	+4.253%	3	205	-30.562%
2026-04-16	193.5000	193.5000	192.8000	192.8000	-0.925%	14	207	-27.609%
2026-04-15	191.8000	194.6000	191.8000	194.6000	+5.189%	30	207	-28.279%
2026-04-14	184.5000	185.0000	184.5000	185.0000	+19.819%	3	187	-24.557%
2026-04-09	158.5000	159.0500	154.4000	154.4000	+9.581%	14	185	-9.605%
2026-04-08	127.1000	145.8000	125.3400	140.9000	+29.982%	6	185	-0.944%
2026-04-07	108.4000	108.4000	108.4000	108.4000	-3.206%	2	181	+28.755%
2026-04-02	111.9900	111.9900	111.9900	111.9900	-3.131%	1	180	+24.627%
2026-04-01	116.6500	125.5000	112.0000	115.6100	+5.282%	8	180	+20.725%
2026-03-31	97.0000	111.0000	97.0000	109.8100	+26.801%	98	185	+27.101%
2026-03-30	83.8100	87.1500	83.0000	86.6000	+9.620%	47	268	+61.166%
2026-03-27	85.0000	85.1500	76.9000	79.0000	-16.490%	23	165	+76.671%
2026-03-26	104.1300	104.1300	94.6000	94.6000	-26.786%	30	165	+47.537%
2026-03-24	130.0000	130.0000	129.2100	129.2100	-6.471%	2	161	+8.018%
2026-03-23	136.5000	139.0000	135.2000	138.1500	+6.680%	51	161	+1.028%
2026-03-20	129.5000	129.5000	129.5000	129.5000	-5.474%	3	168	+7.776%
2026-03-19	141.1000	141.1000	137.0000	137.0000	-7.432%	31	167	+1.876%
2026-03-18	148.0000	148.0000	148.0000	148.0000	-2.721%	1	162	-5.696%
2026-03-17	162.7300	162.7300	152.1000	152.1400	-3.648%	11	161	-8.262%
2026-03-16	159.5000	159.5000	157.9000	157.9000	+6.653%	6	161	-11.609%
2026-03-13	152.0000	156.0000	147.4300	148.0500	-12.396%	18	167	-5.728%
2026-03-12	174.4500	174.4500	169.0000	169.0000	-6.189%	5	164	-17.414%
2026-03-10	185.0000	185.0000	180.1500	180.1500	+8.852%	3	161	-22.526%
2026-03-09	160.0000	165.5000	160.0000	165.5000	-14.351%	2	160	-15.668%
2026-03-04	193.2300	193.2300	193.2300	193.2300	+12.343%	2	163	-27.770%
2026-03-03	172.0000	172.0000	172.0000	172.0000	-0.865%	1	164	-18.855%
2026-02-19	173.5000	173.5000	173.5000	173.5000	-2.005%	1	165	-19.556%
2026-02-12	177.0500	177.0500	177.0500	177.0500	-9.967%	1	166	-21.169%
2026-02-10	196.6500	196.6500	196.6500	196.6500	+2.113%	8	167	-29.026%
2026-02-09	192.5800	192.5800	192.5800	192.5800	+2.018%	1	160	-27.526%
2026-02-06	188.2400	188.7700	188.2400	188.7700	-4.178%	4	161	-26.063%
2026-02-05	200.0000	200.0000	197.0000	197.0000	-7.075%	2	157	-29.152%
2026-02-03	224.8000	224.8000	212.0000	212.0000	-9.208%	19	157	-34.165%
2026-02-02	234.0000	234.0000	230.0000	233.5000	-2.911%	6	168	-40.227%
2026-01-30	245.5000	245.5000	238.8700	240.5000	-7.197%	13	170	-41.967%
2026-01-29	251.3500	259.1500	249.0100	259.1500	+30.226%	49	180	-46.143%
2026-01-28	196.1600	199.0000	196.1600	199.0000	+0.464%	18	209	-29.864%
2026-01-27	195.2300	198.0800	195.2300	198.0800	-1.941%	6	227	-29.539%
2026-01-26	199.0000	203.0000	199.0000	202.0000	+6.065%	33	227	-30.906%
2026-01-23	182.8100	192.3500	182.8100	190.4500	+8.179%	36	237	-26.716%
2026-01-22	169.0000	176.0500	169.0000	176.0500	+24.947%	2	273	-20.721%
2026-01-20	145.8000	145.8000	140.9000	140.9000	-8.803%	23	275	-0.944%
2026-01-15	153.8000	154.5000	153.8000	154.5000	+0.130%	25	259	-9.663%
2026-01-14	156.8500	156.8500	154.3000	154.3000	-2.956%	3	241	-9.546%
2026-01-13	169.7000	169.7000	159.0000	159.0000	-11.143%	56	240	-12.220%
2026-01-12	178.9400	178.9400	178.9400	178.9400	-1.410%	1	184	-22.002%
2026-01-07	179.0000	184.7700	177.7000	181.5000	-3.968%	12	185	-23.102%
2026-01-06	185.9500	189.0000	183.6100	189.0000	-0.526%	4	174	-26.153%
2026-01-05	193.0000	193.0000	190.0000	190.0000	+2.625%	3	176	-26.542%
2026-01-02	185.1400	185.1400	185.1400	185.1400	-4.152%	1	177	-24.614%
2025-12-31	193.1600	193.1600	193.1600	193.1600	-1.449%	1	179	-27.744%
2025-12-30	196.0000	196.0000	196.0000	196.0000	+0.384%	1	179	-28.791%
2025-12-26	196.2500	196.2500	195.2500	195.2500	-0.459%	4	180	-28.517%
2025-12-24	197.8000	197.8000	196.1500	196.1500	+1.239%	2	185	-28.845%
2025-12-22	193.7500	193.7500	193.7500	193.7500	-4.084%	1	186	-27.964%
2025-12-19	202.0000	202.0000	202.0000	202.0000	+1.892%	5	186	-30.906%
2025-12-18	198.2500	198.2500	198.2500	198.2500	+4.397%	1	191	-29.599%
2025-12-17	192.9700	194.0400	189.9000	189.9000	-1.784%	5	190	-26.503%
2025-12-16	193.3500	193.3500	193.3500	193.3500	+3.952%	2	191	-27.815%
2025-12-15	183.0000	186.0000	180.0000	186.0000	+1.528%	3	193	-24.962%
2025-12-12	183.2000	183.2000	183.2000	183.2000	-3.043%	1	196	-23.816%
2025-12-11	188.9500	188.9500	188.9500	188.9500	+2.523%	1	195	-26.134%
2025-12-10	183.5500	184.3000	183.5500	184.3000	-5.000%	2	194	-24.270%
2025-12-09	198.3200	198.3200	192.3000	194.0000	-4.433%	4	194	-28.057%
2025-12-08	202.5500	203.0000	202.5000	203.0000	-2.680%	7	196	-31.246%
2025-12-05	207.7500	208.5900	206.0500	208.5900	+4.102%	9	193	-33.089%
2025-12-04	208.3000	208.3000	199.0400	200.3700	+11.864%	16	198	-30.344%
2025-12-03	183.1300	183.1300	179.1200	179.1200	-2.472%	2	200	-22.080%
2025-12-02	178.9900	185.0800	178.9900	183.6600	+0.498%	4	201	-24.006%
2025-12-01	182.7500	182.7500	182.7500	182.7500	+3.995%	1	203	-23.628%
2025-11-26	175.3200	176.5000	174.0100	175.7300	+0.211%	19	185	-20.577%
2025-11-25	168.4000	175.3600	168.4000	175.3600	+9.497%	7	185	-20.409%
2025-11-24	147.0700	160.1500	147.0700	160.1500	+12.520%	10	184	-12.850%
2025-11-21	139.4000	142.3300	139.1700	142.3300	+0.643%	7	186	-1.939%
2025-11-20	154.0000	154.0000	141.0000	141.4200	+1.014%	7	182	-1.308%
2025-11-19	145.0000	145.0000	138.1400	140.0000	-0.709%	11	177	-0.307%
2025-11-18	140.1000	141.0000	139.5000	141.0000	-11.136%	18	166	-1.014%
2025-11-17	158.6700	158.6700	158.6700	158.6700	+0.430%	3	148	-12.038%
2025-11-14	155.2000	160.5500	155.2000	157.9900	+0.759%	37	145	-11.659%
2025-11-13	163.4500	163.4500	155.8000	156.8000	-0.318%	21	112	-10.989%
2025-11-12	169.1000	169.1000	157.3000	157.3000	-7.454%	38	118	-11.271%
2025-11-11	169.4000	170.0300	168.6500	169.9700	-4.458%	8	91	-17.886%
2025-11-10	177.9000	177.9000	177.9000	177.9000	+5.422%	5	91	-21.546%
2025-11-07	153.3000	168.7500	153.3000	168.7500	+1.657%	9	91	-17.292%
2025-11-06	174.5500	174.5500	166.0000	166.0000	-10.178%	10	83	-15.922%
2025-11-05	175.4500	185.7000	175.4500	184.8100	+5.006%	72	82	-24.479%
2025-11-04	185.7900	185.7900	176.0000	176.0000	-5.933%	6	68	-20.699%
2025-11-03	197.5000	201.7500	187.1000	187.1000	-2.567%	13	68	-25.404%
2025-10-31	205.0000	206.0000	191.0000	192.0300	-7.656%	12	68	-27.319%
2025-10-30	199.0000	216.6700	198.0000	207.9500	-26.493%	41	64	-32.883%
2025-10-28	286.4000	286.4000	282.9000	282.9000	+5.285%	5	44	-50.665%
2025-10-23	268.7000	268.7000	268.7000	268.7000	+0.951%	1	42	-48.057%
2025-10-22	266.1700	266.1700	266.1700	266.1700	-0.434%	1	41	-47.564%
2025-10-20	264.8500	267.3300	264.8500	267.3300	+7.890%	4	41	-47.791%
2025-10-17	247.7800	247.7800	247.7800	247.7800	-1.495%	1	38	-43.672%
2025-10-13	251.5400	251.5400	251.5400	251.5400	-1.546%	1	38	-44.514%
2025-10-08	252.1900	255.5900	252.1900	255.4900	+2.401%	4	37	-45.372%
2025-10-07	249.5000	249.5000	249.5000	249.5000	+5.725%	1	36	-44.060%
2025-10-06	235.9900	235.9900	235.9900	235.9900	-11.448%	1	36	-40.858%
2025-09-30	267.2400	267.2400	266.5000	266.5000	-3.791%	3	35	-47.629%
2025-09-29	277.0000	277.0000	277.0000	277.0000	-4.069%	1	33	-49.614%
2025-09-23	289.3500	289.3500	288.7500	288.7500	-3.673%	3	32	-51.664%
2025-09-17	303.6000	305.0000	299.7600	299.7600	-1.502%	3	32	-53.439%
2025-09-16	304.3300	304.3300	304.3300	304.3300	+4.941%	1	33	-54.139%
2025-09-08	292.2600	292.2600	290.0000	290.0000	+0.975%	2	33	-51.872%
2025-09-05	287.2000	287.2000	287.2000	287.2000	-1.560%	1	33	-51.403%
2025-09-04	291.7500	291.7500	291.7500	291.7500	+5.707%	2	33	-52.161%
2025-08-21	276.0000	276.0000	276.0000	276.0000	+0.748%	5	33	-49.431%
2025-08-20	273.9500	273.9500	273.9500	273.9500	-5.198%	1	30	-49.053%
2025-08-19	290.0000	290.0000	288.9700	288.9700	-6.179%	2	30	-51.701%
2025-08-11	308.0000	308.0000	308.0000	308.0000	+3.505%	1	30	-54.685%
2025-08-07	297.5700	297.5700	297.5700	297.5700	+4.045%	40	30	-53.097%
2025-08-01	293.6500	293.6500	286.0000	286.0000	-7.979%	3	54	-51.199%
2025-07-31	312.7100	313.3000	310.8000	310.8000	+24.003%	3	51	-55.093%
2025-07-29	250.6400	250.6400	250.6400	250.6400	-2.166%	1	52	-44.315%
2025-07-24	256.1900	256.1900	256.1900	256.1900	+0.070%	1	51	-45.521%
2025-07-21	256.0100	256.0100	256.0100	256.0100	+3.188%	1	50	-45.483%
2025-07-16	248.1000	248.1000	248.1000	248.1000	-4.208%	1	49	-43.744%
2025-07-15	259.0000	259.0000	259.0000	259.0000	-2.272%	1	49	-46.112%
2025-07-08	265.0200	265.0200	265.0200	265.0200	-0.447%	2	48	-47.336%
2025-07-01	266.1700	266.2100	266.1000	266.2100	-3.662%	40	50	-47.571%
2025-06-27	276.3300	276.3300	276.3300	276.3300	+15.195%	1	10	-49.492%
2025-06-20	239.8800	239.8800	239.8800	239.8800	-4.647%	2	10	-41.817%
2025-06-10	251.5700	251.5700	251.5700	251.5700	-1.426%	2	9	-44.520%
2025-06-06	254.5300	255.2100	254.5300	255.2100	+6.338%	4	7	-45.312%
2025-06-04	240.0000	240.0000	240.0000	240.0000	0.000%	5	5	-41.846%