Dark

META20260918C540
META Sep 18 2026 540.00 Call (META260918C00540000)
option OPRA

EOD

Jul 21, 2026

120.00-1.639%(-2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	126.8000	126.8000	120.0000	120.0000	-1.639%	3	386	0.000%
2026-07-20	122.5000	125.8000	122.0000	122.0000	-18.487%	5	385	-1.639%
2026-07-15	151.9500	151.9500	149.6700	149.6700	+10.051%	2	383	-19.824%
2026-07-14	128.7500	136.0000	128.7500	136.0000	+0.928%	2	384	-11.765%
2026-07-13	134.7500	134.7500	134.7500	134.7500	-3.106%	2	384	-10.946%
2026-07-10	146.5500	146.5500	138.8500	139.0700	+28.637%	5	384	-13.713%
2026-07-09	83.5000	108.1100	78.0000	108.1100	+29.133%	24	384	+10.998%
2026-07-08	85.0000	85.0000	83.7200	83.7200	-16.280%	2	398	+43.335%
2026-07-07	92.0000	100.0000	92.0000	100.0000	+21.153%	5	398	+20.000%
2026-07-06	76.8900	82.5400	76.8900	82.5400	+14.100%	11	399	+45.384%
2026-07-02	78.5800	78.5800	71.8900	72.3400	-28.041%	13	399	+65.883%
2026-07-01	87.8000	106.0000	87.8000	100.5300	+82.616%	14	399	+19.367%
2026-06-30	55.0500	55.0500	55.0500	55.0500	-3.421%	1	399	+117.984%
2026-06-29	59.9000	61.5900	57.0000	57.0000	+16.684%	7	398	+110.526%
2026-06-26	46.5800	53.2500	45.4000	48.8500	+3.782%	27	402	+145.650%
2026-06-25	52.9000	52.9000	45.8500	47.0700	-20.085%	20	392	+154.939%
2026-06-23	58.9000	58.9000	58.9000	58.9000	-1.423%	1	389	+103.735%
2026-06-22	61.1400	61.1400	59.5000	59.7500	-10.164%	3	388	+100.837%
2026-06-18	60.3500	66.8000	60.3500	66.5100	+2.639%	18	382	+80.424%
2026-06-17	70.7000	70.9500	64.8000	64.8000	-20.148%	118	382	+85.185%
2026-06-15	76.0900	82.0600	76.0900	81.1500	+27.095%	5	382	+47.874%
2026-06-11	60.0000	63.8500	60.0000	63.8500	-8.786%	103	383	+87.940%
2026-06-10	70.0000	70.0000	70.0000	70.0000	-8.076%	1	281	+71.429%
2026-06-09	84.4000	84.4000	76.1500	76.1500	-0.898%	3	282	+57.584%
2026-06-08	78.5000	78.5000	76.8400	76.8400	-7.075%	7	284	+56.169%
2026-06-05	82.6900	82.6900	82.6900	82.6900	-19.327%	10	284	+45.120%
2026-06-03	100.6000	102.5000	96.2500	102.5000	+15.963%	7	279	+17.073%
2026-06-02	88.0000	88.3900	88.0000	88.3900	-2.868%	5	281	+35.762%
2026-06-01	97.2700	97.2700	91.0000	91.0000	-18.859%	2	277	+31.868%
2026-05-29	112.1500	112.1500	112.1500	112.1500	+0.538%	1	276	+7.000%
2026-05-28	111.5500	111.5500	111.5500	111.5500	+0.405%	1	275	+7.575%
2026-05-27	95.0000	111.1000	95.0000	111.1000	+19.193%	7	276	+8.011%
2026-05-20	93.2100	93.2100	93.2100	93.2100	-4.742%	1	281	+28.742%
2026-05-18	95.4200	99.2000	95.4200	97.8500	-7.470%	41	280	+22.637%
2026-05-15	105.7500	105.7500	105.7500	105.7500	+2.570%	10	280	+13.475%
2026-05-13	103.1000	103.1000	103.1000	103.1000	+15.067%	10	244	+16.392%
2026-05-12	91.8500	91.8500	89.6000	89.6000	-1.354%	3	254	+33.929%
2026-05-11	92.3300	93.0500	90.8300	90.8300	-7.316%	24	254	+32.115%
2026-05-08	98.0000	98.0000	98.0000	98.0000	-4.278%	1	251	+22.449%
2026-05-06	91.4300	102.3800	91.4300	102.3800	+9.850%	13	250	+17.210%
2026-05-05	92.7900	93.2000	92.7900	93.2000	-8.087%	22	250	+28.755%
2026-05-04	99.9000	101.4000	99.9000	101.4000	-1.601%	8	240	+18.343%
2026-04-30	95.6000	105.9200	95.6000	103.0500	-35.974%	8	240	+16.448%
2026-04-27	160.9500	160.9500	160.9500	160.9500	+5.230%	1	243	-25.443%
2026-04-24	152.9500	152.9500	152.9500	152.9500	+3.456%	1	243	-21.543%
2026-04-23	147.8400	147.8400	147.8400	147.8400	-8.248%	1	243	-18.831%
2026-04-20	161.1300	161.1300	161.1300	161.1300	+1.098%	1	244	-25.526%
2026-04-15	160.7000	160.7000	159.3800	159.3800	+6.966%	2	244	-24.708%
2026-04-14	141.6000	149.0000	141.6000	149.0000	+23.518%	10	244	-19.463%
2026-04-10	120.6300	120.6300	120.6300	120.6300	-4.323%	1	239	-0.522%
2026-04-09	126.3600	127.0000	125.8800	126.0800	+11.526%	463	238	-4.822%
2026-04-08	104.0000	116.4400	104.0000	113.0500	+27.022%	17	477	+6.148%
2026-04-06	89.0000	89.0000	89.0000	89.0000	+4.928%	1	477	+34.831%
2026-04-02	81.1500	84.8200	81.1500	84.8200	-7.543%	3	477	+41.476%
2026-04-01	91.0000	91.7400	91.0000	91.7400	+8.312%	15	477	+30.804%
2026-03-31	71.7500	85.3000	71.4500	84.7000	+34.125%	29	477	+41.677%
2026-03-30	61.3500	64.8000	61.2000	63.1500	+8.189%	19	485	+90.024%
2026-03-27	64.5000	64.5000	55.7500	58.3700	-16.495%	498	480	+105.585%
2026-03-26	84.2500	84.2500	69.9000	69.9000	-30.792%	5	46	+71.674%
2026-03-20	98.6000	101.0000	98.6000	101.0000	-16.529%	11	41	+18.812%
2026-03-13	121.4500	121.4500	121.0000	121.0000	-18.683%	4	37	-0.826%
2026-03-10	148.8000	148.8000	148.8000	148.8000	+8.692%	10	39	-19.355%
2026-03-09	136.9000	136.9000	136.9000	136.9000	-8.903%	1	38	-12.345%
2026-03-03	150.2800	150.2800	150.2800	150.2800	+9.374%	1	37	-20.149%
2026-02-27	137.4000	137.4000	137.4000	137.4000	-5.522%	1	37	-12.664%
2026-02-25	145.4300	145.4300	145.4300	145.4300	+0.958%	1	37	-17.486%
2026-02-19	144.0500	144.0500	144.0500	144.0500	-9.002%	1	37	-16.696%
2026-02-12	158.3000	158.3000	158.3000	158.3000	+2.473%	1	36	-24.195%
2026-02-11	164.5100	164.5100	154.4800	154.4800	-10.705%	2	37	-22.320%
2026-02-04	173.0000	173.0000	173.0000	173.0000	-13.500%	1	37	-30.636%
2026-02-02	200.0000	200.0000	200.0000	200.0000	-2.757%	2	37	-40.000%
2026-01-30	205.6700	205.6700	205.6700	205.6700	-8.591%	11	39	-41.654%
2026-01-29	225.0000	225.0000	210.0000	225.0000	+35.338%	7	39	-46.667%
2026-01-26	166.2500	166.2500	166.2500	166.2500	+1.869%	1	46	-27.820%
2026-01-23	165.0000	165.0000	163.2000	163.2000	+42.645%	6	46	-26.471%
2026-01-21	113.8300	114.4100	113.8300	114.4100	-11.310%	2	46	+4.886%
2026-01-16	129.0000	129.0000	129.0000	129.0000	+4.183%	1	46	-6.977%
2026-01-14	123.8200	123.8200	123.8200	123.8200	-7.181%	1	46	-3.085%
2026-01-13	133.4000	133.4000	133.4000	133.4000	-9.834%	1	45	-10.045%
2026-01-12	147.9500	147.9500	147.9500	147.9500	-2.856%	1	44	-18.892%
2026-01-09	152.8000	152.8100	152.3000	152.3000	-8.419%	6	44	-21.208%
2025-12-23	164.8000	166.3000	164.8000	166.3000	+1.650%	2	43	-27.841%
2025-12-22	163.6000	163.6000	163.6000	163.6000	-0.244%	2	43	-26.650%
2025-12-17	164.0000	164.0000	164.0000	164.0000	-0.726%	1	43	-26.829%
2025-12-16	165.5000	165.5000	165.2000	165.2000	-6.677%	2	42	-27.361%
2025-12-05	177.0200	177.0200	177.0200	177.0200	+3.369%	1	40	-32.211%
2025-12-04	170.9600	171.4500	170.9600	171.2500	+9.881%	3	41	-29.927%
2025-12-03	155.8500	155.8500	155.8500	155.8500	+2.398%	1	43	-23.003%
2025-12-01	153.8000	153.8000	152.2000	152.2000	+1.772%	2	42	-21.156%
2025-11-26	148.5000	149.5500	148.5000	149.5500	+1.735%	2	44	-19.759%
2025-11-25	141.5500	147.0000	140.7200	147.0000	+10.526%	12	44	-18.367%
2025-11-24	133.0000	133.2000	133.0000	133.0000	+12.236%	5	39	-9.774%
2025-11-21	114.8000	121.4400	114.8000	118.5000	-0.504%	10	38	+1.266%
2025-11-20	127.7500	127.7500	119.1000	119.1000	-1.505%	8	28	+0.756%
2025-11-19	120.9200	120.9200	120.9200	120.9200	+3.554%	3	28	-0.761%
2025-11-18	120.0000	120.0000	116.7700	116.7700	-12.466%	2	31	+2.766%
2025-11-17	133.4000	133.4000	133.4000	133.4000	+1.199%	1	31	-10.045%
2025-11-14	126.0000	131.8200	126.0000	131.8200	-12.644%	8	30	-8.967%
2025-11-10	148.9500	150.9000	148.9000	150.9000	+6.290%	4	22	-20.477%
2025-11-07	131.5000	141.9700	128.6500	141.9700	-0.372%	4	25	-15.475%
2025-11-06	142.2900	142.5000	142.2900	142.5000	-11.325%	2	21	-15.789%
2025-11-03	166.5000	166.5000	160.7000	160.7000	-4.203%	2	19	-25.327%
2025-10-31	169.2300	169.2300	165.0000	167.7500	-6.128%	7	19	-28.465%
2025-10-30	170.0000	188.6500	169.2500	178.7000	-23.502%	19	13	-32.848%
2025-10-20	233.6000	233.6000	233.6000	233.6000	+5.107%	1	5	-48.630%
2025-10-08	215.0000	222.9300	215.0000	222.2500	-13.133%	4	5	-46.007%
2025-09-23	255.9000	255.9000	255.8500	255.8500	+14.731%	2	2	-53.098%
2025-06-18	223.0000	223.0000	223.0000	223.0000	+5.213%	1	2	-46.188%
2025-06-13	212.0000	212.0000	211.9500	211.9500	0.000%	6	2	-43.383%