Dark

META20260918C520
META Sep 18 2026 520.00 Call (META260918C00520000)
option OPRA

EOD

Jul 21, 2026

138.45-19.994%(-34.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	138.4500	138.4500	138.4500	138.4500	-19.994%	1	148	0.000%
2026-07-15	173.0500	173.0500	173.0500	173.0500	+13.520%	1	148	-19.994%
2026-07-13	161.8000	161.8000	152.4400	152.4400	-7.891%	4	148	-9.177%
2026-07-10	159.2800	165.5000	159.2800	165.5000	+31.349%	32	149	-16.344%
2026-07-09	126.0000	126.0000	126.0000	126.0000	+21.154%	5	149	+9.881%
2026-07-07	104.0000	104.0000	104.0000	104.0000	+9.474%	1	149	+33.125%
2026-07-02	95.0000	95.0000	95.0000	95.0000	-19.730%	2	150	+45.737%
2026-07-01	100.0000	118.3500	100.0000	118.3500	+75.985%	6	150	+16.984%
2026-06-30	67.7000	67.7000	67.2500	67.2500	-6.089%	2	149	+105.874%
2026-06-29	71.6100	71.6100	71.6100	71.6100	+27.875%	1	149	+93.339%
2026-06-26	56.0000	56.0000	56.0000	56.0000	-10.328%	1	149	+147.232%
2026-06-25	57.3500	62.4500	57.3500	62.4500	-7.646%	36	149	+121.697%
2026-06-24	69.6100	69.6100	65.6500	67.6200	-15.812%	6	123	+104.747%
2026-06-18	77.8700	80.3200	77.8700	80.3200	-17.865%	2	122	+72.373%
2026-06-16	102.0700	102.0700	97.7900	97.7900	+10.000%	11	122	+41.579%
2026-06-15	88.9000	88.9000	88.9000	88.9000	+25.743%	1	130	+55.737%
2026-06-11	71.0500	71.0500	70.6500	70.7000	-21.094%	21	131	+95.827%
2026-06-08	89.3800	89.6000	87.7500	89.6000	-4.579%	3	131	+54.520%
2026-06-05	110.9500	110.9500	92.5000	93.9000	-29.821%	50	131	+47.444%
2026-06-04	133.8000	133.8000	133.8000	133.8000	+10.515%	4	104	+3.475%
2026-06-03	117.0000	121.0700	117.0000	121.0700	+21.070%	11	104	+14.355%
2026-06-02	103.0000	103.0000	100.0000	100.0000	-21.476%	10	105	+38.450%
2026-05-29	126.0000	127.3500	126.0000	127.3500	-5.667%	5	105	+8.716%
2026-05-28	135.0000	135.0000	135.0000	135.0000	+1.245%	3	103	+2.556%
2026-05-27	133.3400	133.3400	133.3400	133.3400	+21.218%	1	103	+3.832%
2026-05-26	108.0000	110.0000	108.0000	110.0000	+6.065%	4	103	+25.864%
2026-05-21	103.7100	103.7100	103.7100	103.7100	-0.803%	1	104	+33.497%
2026-05-11	104.5500	104.5500	104.5500	104.5500	-8.088%	5	103	+32.425%
2026-05-08	113.7500	113.7500	113.7500	113.7500	-3.528%	15	103	+21.714%
2026-05-06	117.8100	117.9100	117.8100	117.9100	+2.933%	3	103	+17.420%
2026-05-04	114.5500	114.5500	114.5500	114.5500	-2.444%	10	105	+20.864%
2026-05-01	117.4200	117.4200	117.4200	117.4200	+6.784%	1	105	+17.910%
2026-04-30	116.2200	116.2200	109.9600	109.9600	-34.858%	3	105	+25.909%
2026-04-28	168.8000	168.8000	168.8000	168.8000	+24.658%	1	104	-17.980%
2026-04-10	135.4100	135.4100	135.4100	135.4100	+7.571%	1	105	+2.245%
2026-04-08	125.8800	125.8800	125.8800	125.8800	+37.199%	1	106	+9.986%
2026-04-02	91.7500	91.7500	91.7500	91.7500	-11.387%	1	107	+50.899%
2026-04-01	104.6000	104.6000	101.3000	103.5400	+6.742%	28	107	+33.716%
2026-03-31	92.4600	97.0000	92.4600	97.0000	+29.333%	2	97	+42.732%
2026-03-30	71.0400	75.0000	71.0000	75.0000	+10.003%	4	97	+84.600%
2026-03-27	70.3900	70.3900	65.7500	68.1800	-16.344%	27	95	+103.065%
2026-03-26	85.6000	85.6000	81.5000	81.5000	-30.626%	12	90	+69.877%
2026-03-25	117.4800	117.4800	117.4800	117.4800	-3.309%	1	93	+17.850%
2026-03-23	120.0000	121.5000	120.0000	121.5000	+8.125%	10	94	+13.951%
2026-03-20	116.3000	116.3000	111.5800	112.3700	-10.924%	26	97	+23.209%
2026-03-19	125.0000	126.1500	125.0000	126.1500	-3.995%	16	88	+9.750%
2026-03-13	140.6700	140.6700	131.4000	131.4000	-17.618%	16	75	+5.365%
2026-03-06	159.5000	159.5000	159.5000	159.5000	-0.932%	3	72	-13.197%
2026-02-20	161.0000	161.0000	161.0000	161.0000	-14.078%	2	70	-14.006%
2026-02-10	187.3800	187.3800	187.3800	187.3800	+2.031%	10	72	-26.113%
2026-02-04	183.6500	183.6500	183.6500	183.6500	-6.301%	1	66	-24.612%
2026-02-03	196.0000	196.0000	196.0000	196.0000	-12.104%	1	67	-29.362%
2026-01-30	222.9200	222.9900	222.9200	222.9900	-7.281%	20	66	-37.912%
2026-01-29	220.7000	240.5000	220.7000	240.5000	+88.998%	2	56	-42.432%
2026-01-21	127.2500	127.2500	127.2500	127.2500	-0.973%	1	58	+8.802%
2026-01-20	125.0000	128.5000	125.0000	128.5000	-8.489%	5	59	+7.743%
2026-01-16	140.4200	140.4200	140.4200	140.4200	+2.496%	1	54	-1.403%
2026-01-14	137.0000	137.0000	137.0000	137.0000	-6.974%	1	54	+1.058%
2026-01-13	145.6300	147.2700	144.8000	147.2700	-13.523%	3	53	-5.989%
2026-01-06	170.3000	170.3000	170.3000	170.3000	-4.040%	1	52	-18.702%
2025-12-31	177.4700	177.4700	177.4700	177.4700	-3.784%	1	52	-21.987%
2025-12-30	179.5000	184.5500	179.5000	184.4500	+3.391%	3	52	-24.939%
2025-12-22	178.2500	178.4000	178.2500	178.4000	-1.355%	2	51	-22.393%
2025-12-19	180.8000	180.8500	180.8000	180.8500	+1.034%	2	50	-23.445%
2025-12-18	179.0000	179.0000	179.0000	179.0000	+1.589%	6	52	-22.654%
2025-12-09	178.8000	178.8000	176.2000	176.2000	-6.047%	2	52	-21.425%
2025-12-08	187.8500	187.8500	187.5400	187.5400	-1.812%	2	54	-26.176%
2025-12-05	191.0000	191.0000	191.0000	191.0000	+2.413%	1	54	-27.513%
2025-12-04	186.5000	186.5000	186.5000	186.5000	+9.835%	1	55	-25.764%
2025-12-02	169.6000	169.8000	169.4500	169.8000	+3.159%	6	56	-18.463%
2025-11-26	164.6000	164.6000	164.6000	164.6000	+4.144%	2	54	-15.887%
2025-11-25	158.0500	158.0500	158.0500	158.0500	+8.068%	1	54	-12.401%
2025-11-24	142.0500	146.9500	142.0500	146.2500	+12.856%	6	53	-5.333%
2025-11-21	129.5900	129.5900	129.5900	129.5900	+2.273%	1	59	+6.837%
2025-11-20	135.0500	135.0500	126.7100	126.7100	-1.882%	2	59	+9.265%
2025-11-19	130.5000	130.5000	129.1400	129.1400	+0.891%	2	57	+7.209%
2025-11-18	128.0000	128.0000	128.0000	128.0000	-9.815%	1	55	+8.164%
2025-11-13	140.9000	142.2500	140.9000	141.9300	-2.117%	5	54	-2.452%
2025-11-12	149.1500	149.1500	145.0000	145.0000	-7.348%	3	57	-4.517%
2025-11-11	156.5000	156.5000	156.5000	156.5000	-2.994%	4	54	-11.534%
2025-11-10	161.3300	161.3300	161.3300	161.3300	+7.196%	1	50	-14.182%
2025-11-07	144.3000	150.5000	144.3000	150.5000	-2.273%	9	49	-8.007%
2025-11-06	156.0000	156.0000	154.0000	154.0000	-9.677%	5	48	-10.097%
2025-11-05	168.0500	170.5000	166.0000	170.5000	+4.409%	4	44	-18.798%
2025-11-04	163.3000	163.3000	163.3000	163.3000	-4.195%	1	42	-15.217%
2025-11-03	183.0000	183.0000	170.4500	170.4500	-5.959%	5	38	-18.774%
2025-10-31	190.0000	190.0000	176.7500	181.2500	-6.088%	19	38	-23.614%
2025-10-30	189.0000	193.0000	189.0000	193.0000	-27.985%	2	29	-28.264%
2025-10-29	268.0000	268.0000	268.0000	268.0000	+11.667%	1	30	-48.340%
2025-10-03	240.0000	240.0000	240.0000	240.0000	-10.190%	1	31	-42.313%
2025-09-25	267.1800	267.2300	267.1800	267.2300	-7.212%	2	31	-48.191%
2025-09-17	288.0000	288.0000	288.0000	288.0000	+0.485%	3	31	-51.927%
2025-09-16	285.0000	286.6100	284.0100	286.6100	+2.361%	4	31	-51.694%
2025-09-15	280.0000	280.0000	280.0000	280.0000	+3.207%	3	29	-50.554%
2025-09-10	271.3000	271.3000	271.3000	271.3000	-3.647%	2	29	-48.968%
2025-09-09	277.2700	281.5700	277.2700	281.5700	+10.160%	2	27	-50.829%
2025-09-03	255.6000	255.6000	255.6000	255.6000	-0.351%	1	27	-45.833%
2025-08-20	256.5000	256.5000	256.5000	256.5000	-17.391%	1	27	-46.023%
2025-08-12	310.5000	310.5000	310.5000	310.5000	+8.316%	1	27	-55.411%
2025-08-08	286.6600	286.6600	286.6600	286.6600	+1.115%	1	28	-51.702%
2025-08-07	286.7500	286.7500	283.5000	283.5000	-4.949%	3	28	-51.164%
2025-07-31	298.3000	299.3900	298.2100	298.2600	+20.315%	17	25	-53.581%
2025-07-28	247.9000	247.9000	247.9000	247.9000	-1.802%	6	9	-44.151%
2025-07-01	252.4500	252.4500	252.4500	252.4500	-2.026%	1	3	-45.157%
2025-06-26	257.6700	257.6700	257.6700	257.6700	+4.320%	1	2	-46.268%
2025-06-25	247.0000	247.0000	247.0000	247.0000	+4.453%	1	3	-43.947%
2025-06-18	236.4700	236.4700	236.4700	236.4700	-0.996%	1	3	-41.451%
2025-06-17	238.8500	238.8500	238.8500	238.8500	+4.874%	1	3	-42.035%
2025-06-12	227.7500	227.7500	227.7500	227.7500	+2.061%	1	2	-39.210%
2025-06-04	225.9600	225.9600	223.1500	223.1500	0.000%	2	1	-37.957%