Dark

META20260918C530
META Sep 18 2026 530.00 Call (META260918C00530000)
option OPRA

EOD

Jul 23, 2026

95.40-25.041%(-31.87)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	95.4000	95.4000	95.4000	95.4000	-25.041%	5	154	0.000%
2026-07-21	129.3000	129.3000	127.2700	127.2700	-19.091%	41	149	-25.041%
2026-07-16	159.9000	160.3000	157.3000	157.3000	-1.994%	13	154	-39.352%
2026-07-15	151.0000	161.0000	151.0000	160.5000	+11.536%	6	150	-40.561%
2026-07-14	143.9000	143.9000	143.9000	143.9000	-3.423%	4	155	-33.704%
2026-07-13	149.0000	149.0000	149.0000	149.0000	-3.058%	1	155	-35.973%
2026-07-10	153.3000	160.0000	148.0900	153.7000	+31.255%	7	156	-37.931%
2026-07-09	117.0000	117.1000	117.0000	117.1000	+16.517%	2	157	-18.531%
2026-07-07	100.5000	100.5000	100.5000	100.5000	+19.928%	1	158	-5.075%
2026-07-06	83.8000	83.8000	83.8000	83.8000	+6.684%	1	159	+13.842%
2026-07-02	78.5500	78.5500	78.5500	78.5500	-27.724%	1	158	+21.451%
2026-07-01	96.5000	108.6800	96.5000	108.6800	+63.946%	4	158	-12.219%
2026-06-29	66.9000	66.9000	66.2900	66.2900	+12.796%	2	160	+43.913%
2026-06-26	58.7700	58.7700	58.7700	58.7700	+11.307%	2	160	+62.328%
2026-06-25	50.9500	56.0100	50.9500	52.8000	-12.857%	4	160	+80.682%
2026-06-24	65.3000	65.3000	60.5900	60.5900	-8.155%	11	159	+57.452%
2026-06-23	66.3000	66.3000	65.9700	65.9700	-9.270%	2	154	+44.611%
2026-06-18	68.3000	74.6700	66.0000	72.7100	+5.514%	16	143	+31.206%
2026-06-17	81.0700	81.0700	68.9100	68.9100	-22.643%	9	143	+38.441%
2026-06-15	85.4500	89.0800	85.4500	89.0800	+23.260%	5	143	+7.095%
2026-06-12	72.2700	72.2700	72.2700	72.2700	+5.044%	2	144	+32.005%
2026-06-11	63.8500	68.8000	63.8500	68.8000	-8.995%	3	142	+38.663%
2026-06-10	75.6000	75.6000	75.6000	75.6000	-8.916%	1	142	+26.190%
2026-06-08	83.0000	83.0000	83.0000	83.0000	-19.729%	1	143	+14.940%
2026-06-05	103.4000	103.4000	103.4000	103.4000	-8.899%	1	142	-7.737%
2026-06-03	103.5200	113.5000	103.5200	113.5000	+14.612%	10	143	-15.947%
2026-06-02	93.7500	99.0300	93.7500	99.0300	-2.912%	2	148	-3.666%
2026-06-01	104.6000	106.5700	102.0000	102.0000	-10.526%	6	147	-6.471%
2026-05-29	114.0000	114.0000	114.0000	114.0000	+22.515%	1	144	-16.316%
2026-05-21	93.0500	93.0500	93.0500	93.0500	-5.877%	1	144	+2.526%
2026-05-11	98.3700	98.8600	98.3700	98.8600	-12.791%	12	144	-3.500%
2026-05-07	117.3100	117.3100	113.3600	113.3600	+4.096%	12	144	-15.843%
2026-05-06	108.9000	108.9000	108.9000	108.9000	-1.000%	1	144	-12.397%
2026-04-30	111.0000	111.0000	110.0000	110.0000	-38.889%	2	144	-13.273%
2026-04-17	175.1000	180.0000	175.1000	180.0000	+14.855%	11	142	-47.000%
2026-04-14	156.7200	156.7200	156.7200	156.7200	+20.554%	1	151	-39.127%
2026-04-13	130.0000	130.0000	130.0000	130.0000	+0.775%	1	151	-26.615%
2026-04-10	132.0300	132.0300	129.0000	129.0000	-4.550%	5	154	-26.047%
2026-04-09	135.1500	135.1500	135.1500	135.1500	+9.424%	1	158	-29.412%
2026-04-08	106.7500	123.5100	106.7500	123.5100	+41.397%	4	158	-22.759%
2026-04-07	87.3500	87.3500	87.3500	87.3500	+2.680%	4	160	+9.216%
2026-04-02	85.0700	85.0700	85.0700	85.0700	-13.371%	1	158	+12.143%
2026-04-01	96.3000	98.2000	96.3000	98.2000	+9.293%	6	158	-2.851%
2026-03-31	80.0000	92.0500	79.4700	89.8500	+33.111%	13	158	+6.177%
2026-03-30	67.2600	69.0900	65.6400	67.5000	+6.804%	19	163	+41.333%
2026-03-27	66.3500	66.3500	61.3700	63.2000	-20.970%	49	151	+50.949%
2026-03-26	79.2500	79.9700	79.2500	79.9700	-27.747%	32	124	+19.295%
2026-03-25	110.0000	110.6800	110.0000	110.6800	+2.019%	2	120	-13.806%
2026-03-24	107.2000	108.4900	106.5200	108.4900	-6.892%	20	118	-12.066%
2026-03-23	113.0500	116.5300	113.0500	116.5200	+10.257%	16	100	-18.126%
2026-03-20	108.8400	108.8400	105.1600	105.6800	-10.781%	10	92	-9.727%
2026-03-19	118.4300	118.4500	118.4300	118.4500	-11.340%	25	85	-19.460%
2026-03-16	133.6000	133.6000	133.6000	133.6000	+7.699%	1	75	-28.593%
2026-03-13	124.0000	124.0500	124.0000	124.0500	-14.152%	2	75	-23.096%
2026-03-12	146.0000	146.0000	144.5000	144.5000	+0.243%	4	74	-33.979%
2026-03-09	144.1500	144.1500	144.1500	144.1500	-5.008%	2	71	-33.819%
2026-03-06	151.7500	151.7500	151.7500	151.7500	-6.269%	1	69	-37.133%
2026-03-05	161.9000	161.9000	161.9000	161.9000	+9.024%	1	68	-41.075%
2026-02-27	148.5000	148.5000	148.5000	148.5000	-3.226%	2	68	-35.758%
2026-02-25	153.4500	153.4500	153.4500	153.4500	+5.103%	1	68	-37.830%
2026-02-24	146.0000	146.0000	146.0000	146.0000	-19.510%	1	68	-34.658%
2026-02-05	181.3900	181.3900	181.3900	181.3900	+1.432%	1	68	-47.406%
2026-02-04	178.8300	178.8300	178.8300	178.8300	-23.413%	1	68	-46.653%
2026-01-29	228.0500	233.5000	214.0000	233.5000	+31.423%	11	68	-59.143%
2026-01-28	177.6700	177.6700	177.6700	177.6700	+0.663%	1	69	-46.305%
2026-01-27	176.8000	176.8000	176.5000	176.5000	-1.507%	2	69	-45.949%
2026-01-26	179.2000	179.2000	179.2000	179.2000	+44.750%	2	69	-46.763%
2026-01-20	123.8000	123.8000	123.8000	123.8000	-6.735%	1	69	-22.940%
2026-01-14	132.7400	132.7400	132.7400	132.7400	-14.433%	2	69	-28.130%
2026-01-12	158.7000	158.7000	155.1300	155.1300	+2.708%	2	67	-38.503%
2026-01-08	151.0400	151.0400	151.0400	151.0400	-7.138%	3	67	-36.838%
2026-01-06	162.6500	162.6500	162.6500	162.6500	-2.254%	5	67	-41.346%
2026-01-05	166.4000	166.4000	166.4000	166.4000	+5.084%	3	72	-42.668%
2026-01-02	158.3500	158.3500	158.3500	158.3500	-7.343%	1	69	-39.754%
2025-12-22	169.2000	171.2000	169.2000	170.9000	-2.787%	11	68	-44.178%
2025-12-18	177.2500	177.2500	175.8000	175.8000	+2.873%	2	67	-45.734%
2025-12-17	170.0500	170.8900	170.0500	170.8900	+6.281%	6	67	-44.175%
2025-12-11	160.7900	160.7900	160.7900	160.7900	-8.564%	1	62	-40.668%
2025-12-04	180.0000	180.0000	175.8500	175.8500	+9.961%	4	63	-45.749%
2025-12-01	159.9400	159.9400	159.9200	159.9200	+5.314%	3	63	-40.345%
2025-11-25	150.1400	151.8500	150.1400	151.8500	+14.474%	2	60	-37.175%
2025-11-20	132.6500	132.6500	132.6500	132.6500	+2.829%	1	59	-28.081%
2025-11-17	134.8500	134.9500	129.0000	129.0000	-0.769%	50	60	-26.047%
2025-11-14	130.0000	130.0000	130.0000	130.0000	-5.005%	2	33	-26.615%
2025-11-13	136.9000	136.9000	136.8500	136.8500	-4.767%	2	35	-30.289%
2025-11-12	143.7000	143.7000	143.7000	143.7000	-4.455%	1	35	-33.612%
2025-11-06	150.4000	150.4000	150.4000	150.4000	-7.321%	1	34	-36.569%
2025-11-05	160.8000	162.2800	160.0000	162.2800	-9.844%	3	33	-41.213%
2025-11-03	177.8400	180.0000	177.8400	180.0000	+4.803%	3	31	-47.000%
2025-10-31	180.5000	180.5000	170.3000	171.7500	-7.437%	18	31	-44.454%
2025-10-30	188.0000	192.3000	176.8000	185.5500	-18.493%	8	13	-48.585%
2025-10-17	227.6500	227.6500	227.6500	227.6500	0.000%	1	8	-58.094%
2025-10-16	227.6500	227.6500	227.6500	227.6500	-0.437%	1	9	-58.094%
2025-10-08	228.6900	228.8000	228.5500	228.6500	-10.823%	4	9	-58.277%
2025-09-25	256.4000	256.4000	256.4000	256.4000	-8.301%	2	8	-62.793%
2025-09-22	279.6100	279.6100	279.6100	279.6100	+0.345%	1	9	-65.881%
2025-09-19	278.8500	278.8500	278.6500	278.6500	-1.728%	2	8	-65.764%
2025-09-17	275.6700	284.1200	275.6700	283.5500	-0.936%	4	7	-66.355%
2025-09-16	279.3200	286.2300	279.3200	286.2300	+8.626%	2	6	-66.670%
2025-08-28	261.2000	263.5000	261.2000	263.5000	+1.993%	3	5	-63.795%
2025-08-20	258.3500	258.3500	258.3500	258.3500	+8.277%	3	5	-63.073%
2025-07-11	238.5400	238.6000	238.5400	238.6000	-0.455%	2	5	-60.017%
2025-07-03	239.6900	239.6900	239.6900	239.6900	+29.878%	1	3	-60.199%
2025-05-27	184.5500	184.5500	184.5500	184.5500	0.000%	3	3	-48.307%