Dark

META20260918C550
META Sep 18 2026 550.00 Call (META260918C00550000)
option OPRA

EOD

Jul 23, 2026

80.71-15.664%(-14.99)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	82.0000	83.7500	75.2400	80.7100	-15.664%	18	679	0.000%
2026-07-22	101.1800	101.1800	95.7000	95.7000	-16.126%	107	681	-15.664%
2026-07-21	113.0300	114.1000	111.7000	114.1000	-2.479%	12	707	-29.264%
2026-07-20	110.0000	117.0000	110.0000	117.0000	+17.000%	7	703	-31.017%
2026-07-17	109.0000	109.7300	100.0000	100.0000	-24.328%	15	707	-19.290%
2026-07-16	132.1500	132.1500	132.1500	132.1500	-5.607%	4	694	-38.925%
2026-07-15	148.0000	149.6500	140.0000	140.0000	+10.523%	8	690	-42.350%
2026-07-14	122.7100	126.6700	122.7100	126.6700	-2.749%	3	694	-36.283%
2026-07-13	129.0000	130.2500	129.0000	130.2500	-4.976%	2	695	-38.035%
2026-07-10	127.6000	139.2300	125.2500	137.0700	+31.798%	60	696	-41.118%
2026-07-09	62.0000	104.5000	62.0000	104.0000	+28.395%	114	733	-22.394%
2026-07-08	81.0000	81.0000	81.0000	81.0000	-12.243%	10	741	-0.358%
2026-07-07	81.0900	92.3000	79.4700	92.3000	+20.812%	10	740	-12.557%
2026-07-06	65.5500	76.5500	65.5500	76.4000	+18.450%	18	747	+5.641%
2026-07-02	69.5100	69.9000	64.5000	64.5000	-25.648%	25	739	+25.132%
2026-07-01	77.6000	96.9800	73.6500	86.7500	+73.500%	79	739	-6.963%
2026-06-30	46.9200	50.0000	44.5200	50.0000	-4.762%	42	766	+61.420%
2026-06-29	49.3100	54.5000	49.3100	52.5000	+17.292%	43	752	+53.733%
2026-06-26	41.8800	47.7500	40.4600	44.7600	+7.855%	83	747	+80.317%
2026-06-25	40.7500	47.0500	40.7500	41.5000	-15.392%	119	738	+94.482%
2026-06-24	54.4500	55.3700	48.7100	49.0500	-6.106%	30	708	+64.546%
2026-06-23	55.0000	56.8800	52.0000	52.2400	-2.719%	105	702	+54.498%
2026-06-22	57.3200	59.0000	51.1000	53.7000	-15.380%	127	673	+50.298%
2026-06-18	60.5000	63.4600	53.5000	63.4600	+10.750%	43	644	+27.182%
2026-06-17	71.0000	71.7000	57.3000	57.3000	-25.584%	147	644	+40.855%
2026-06-16	81.0000	82.5000	73.1000	77.0000	+4.620%	19	644	+4.818%
2026-06-15	68.6800	75.7900	68.6800	73.6000	+34.135%	130	650	+9.660%
2026-06-12	55.1700	56.1800	54.8700	54.8700	-4.324%	7	579	+47.093%
2026-06-11	53.0700	58.3000	52.0000	57.3500	-6.899%	165	575	+40.732%
2026-06-10	69.5000	69.5000	61.5200	61.6000	-12.500%	8	584	+31.023%
2026-06-09	76.0000	76.4000	70.4000	70.4000	-2.963%	3	584	+14.645%
2026-06-08	73.0000	73.5000	70.0000	72.5500	-5.779%	12	585	+11.247%
2026-06-05	97.8500	97.8500	76.0000	77.0000	-25.097%	40	581	+4.818%
2026-06-04	105.5800	111.0800	102.7800	102.8000	+5.059%	33	575	-21.488%
2026-06-03	90.9100	97.8500	90.8000	97.8500	+20.654%	33	591	-17.517%
2026-06-02	81.1600	86.9500	80.0000	81.1000	-1.278%	8	614	-0.481%
2026-06-01	90.3000	93.5500	82.1500	82.1500	-22.500%	57	612	-1.753%
2026-05-28	112.8200	112.8200	104.8000	106.0000	+20.592%	88	583	-23.858%
2026-05-26	86.5000	87.9000	86.5000	87.9000	-3.194%	2	517	-8.180%
2026-05-22	90.8000	90.8000	90.8000	90.8000	+3.182%	3	516	-11.112%
2026-05-21	81.0000	88.0000	79.8000	88.0000	+6.024%	8	519	-8.284%
2026-05-20	83.0000	83.0000	83.0000	83.0000	-1.484%	1	519	-2.759%
2026-05-19	84.3000	84.3000	84.2500	84.2500	-8.424%	2	455	-4.202%
2026-05-18	89.2900	92.0000	89.2900	92.0000	-5.282%	68	455	-12.272%
2026-05-14	97.0000	100.3000	95.6000	97.1300	+1.835%	11	455	-16.905%
2026-05-13	86.0000	96.1000	86.0000	95.3800	+13.548%	13	459	-15.381%
2026-05-12	84.0700	84.0700	84.0000	84.0000	+1.339%	12	459	-3.917%
2026-05-11	85.5300	85.8500	82.8900	82.8900	-9.519%	72	459	-2.630%
2026-05-08	89.7000	91.6100	89.7000	91.6100	-6.796%	4	452	-11.898%
2026-05-07	101.5000	101.5000	98.2900	98.2900	+2.492%	3	455	-17.886%
2026-05-06	84.5100	99.4200	84.4400	95.9000	+8.362%	49	453	-15.839%
2026-05-05	89.1300	90.3700	85.8800	88.5000	-4.839%	43	447	-8.802%
2026-05-04	93.0000	93.0000	93.0000	93.0000	-2.157%	1	446	-13.215%
2026-05-01	96.8800	96.8800	95.0500	95.0500	-5.489%	2	447	-15.087%
2026-04-30	89.4100	100.5700	89.0000	100.5700	-32.079%	35	447	-19.747%
2026-04-29	148.0700	148.0700	148.0700	148.0700	-1.680%	1	444	-45.492%
2026-04-28	147.9000	151.1300	147.9000	150.6000	-3.026%	75	445	-46.408%
2026-04-27	151.8000	155.3000	151.8000	155.3000	+0.713%	2	413	-48.030%
2026-04-24	149.8000	154.2000	149.8000	154.2000	+11.456%	6	413	-47.659%
2026-04-23	140.1400	144.7000	138.3500	138.3500	-7.551%	8	415	-41.662%
2026-04-20	149.6500	149.6500	149.6500	149.6500	-7.452%	1	416	-46.067%
2026-04-17	161.2900	161.7000	160.4200	161.7000	+5.631%	3	417	-50.087%
2026-04-16	151.4000	153.0900	151.3500	153.0800	+7.704%	7	416	-47.276%
2026-04-14	143.9000	144.5000	142.1300	142.1300	+22.897%	20	418	-43.214%
2026-04-13	116.0000	116.0000	113.0400	115.6500	-0.473%	75	411	-30.212%
2026-04-10	119.7000	119.7000	116.2000	116.2000	-0.684%	56	411	-30.542%
2026-04-09	116.7000	122.6500	116.7000	117.0000	+12.500%	7	446	-31.017%
2026-04-08	95.3000	118.6400	95.0000	104.0000	+38.059%	72	451	-22.394%
2026-04-07	76.3000	76.3000	74.5000	75.3300	-6.654%	13	402	+7.142%
2026-04-06	83.5000	83.5000	80.7000	80.7000	+10.186%	4	389	+0.012%
2026-04-02	73.2400	73.2400	73.2400	73.2400	-12.340%	1	387	+10.199%
2026-04-01	86.4500	91.6000	82.1500	83.5500	+5.559%	30	387	-3.399%
2026-03-31	66.0000	80.0000	66.0000	79.1500	+34.380%	59	392	+1.971%
2026-03-30	58.0000	60.4000	54.2000	58.9000	+9.683%	105	401	+37.029%
2026-03-27	62.2000	62.2000	51.3500	53.7000	-17.066%	194	401	+50.298%
2026-03-26	81.8100	83.6000	64.6900	64.7500	-33.213%	236	288	+24.649%
2026-03-25	96.9500	96.9500	96.9500	96.9500	+2.053%	1	147	-16.751%
2026-03-20	94.9900	95.0500	94.9900	95.0000	-8.487%	5	147	-15.042%
2026-03-19	103.8100	103.8100	103.8100	103.8100	-10.253%	1	148	-22.252%
2026-03-17	115.7900	115.9000	115.6700	115.6700	-1.650%	4	148	-30.224%
2026-03-13	117.6100	117.6100	117.6100	117.6100	-9.006%	1	149	-31.375%
2026-03-12	132.3700	132.3700	129.2500	129.2500	-6.171%	13	149	-37.555%
2026-03-11	137.5500	137.7500	137.5500	137.7500	-4.400%	6	160	-41.408%
2026-03-10	142.9000	145.0500	142.9000	144.0900	+15.781%	14	155	-43.986%
2026-03-09	124.4500	124.4500	124.4500	124.4500	-9.194%	1	155	-35.147%
2026-03-06	132.4300	137.0500	132.4300	137.0500	-3.111%	12	154	-41.109%
2026-03-05	141.4500	141.4500	141.4500	141.4500	-7.585%	1	143	-42.941%
2026-03-04	153.0600	153.0600	153.0600	153.0600	+7.147%	6	142	-47.269%
2026-03-02	142.8500	142.8500	142.8500	142.8500	+8.672%	1	140	-43.500%
2026-02-27	131.4500	131.4500	131.4500	131.4500	-6.694%	3	140	-38.600%
2026-02-25	140.0000	140.8800	140.0000	140.8800	+13.613%	2	140	-42.710%
2026-02-24	124.0000	124.0000	124.0000	124.0000	-6.781%	1	140	-34.911%
2026-02-18	124.0000	133.0200	124.0000	133.0200	-4.433%	2	139	-39.325%
2026-02-13	139.1900	139.1900	139.1900	139.1900	-4.762%	1	140	-42.015%
2026-02-12	148.4700	148.4700	143.5900	146.1500	-7.588%	8	140	-44.776%
2026-02-10	158.1500	158.1500	158.1500	158.1500	+4.548%	4	137	-48.966%
2026-02-05	151.2700	151.2700	151.2700	151.2700	-5.243%	1	137	-46.645%
2026-02-04	163.7100	163.7100	159.6400	159.6400	-9.032%	2	138	-49.442%
2026-02-03	175.4900	175.4900	175.4900	175.4900	-6.405%	1	139	-54.009%
2026-02-02	187.5000	187.5000	187.5000	187.5000	-13.395%	1	140	-56.955%
2026-01-29	212.9300	216.5000	198.1000	216.5000	+34.891%	14	141	-62.721%
2026-01-28	160.2000	160.5000	160.2000	160.5000	-0.810%	2	149	-49.713%
2026-01-27	161.4000	161.8100	156.9500	161.8100	-1.335%	8	151	-50.121%
2026-01-26	159.0000	164.0000	158.5000	164.0000	+8.696%	4	156	-50.787%
2026-01-23	143.0000	154.0000	143.0000	150.8800	+6.886%	3	156	-46.507%
2026-01-22	138.5000	141.8000	138.5000	141.1600	+30.619%	5	156	-42.824%
2026-01-20	105.0000	108.0700	105.0000	108.0700	-11.090%	3	157	-25.317%
2026-01-16	121.5000	122.0000	121.5000	121.5500	+2.186%	5	156	-33.599%
2026-01-15	119.0000	120.6000	118.9500	118.9500	+0.253%	5	156	-32.148%
2026-01-14	118.6500	118.6500	118.6500	118.6500	-5.848%	5	156	-31.976%
2026-01-13	126.0200	126.0200	126.0200	126.0200	-8.879%	1	156	-35.955%
2026-01-12	141.0000	141.0000	138.3000	138.3000	-5.255%	2	156	-41.641%
2026-01-09	145.7400	145.9700	144.5400	145.9700	+4.563%	7	155	-44.708%
2026-01-08	137.4000	139.6000	137.4000	139.6000	-4.285%	2	157	-42.185%
2026-01-07	145.8500	145.8500	145.8500	145.8500	-1.645%	1	157	-44.662%
2026-01-06	146.9400	148.2900	146.9400	148.2900	-2.983%	2	157	-45.573%
2026-01-05	151.5000	152.8500	151.5000	152.8500	+0.302%	13	154	-47.197%
2025-12-31	152.3400	152.4200	152.3400	152.3900	-4.079%	3	154	-47.037%
2025-12-23	158.8700	158.8700	158.8700	158.8700	+1.547%	1	154	-49.197%
2025-12-22	156.3500	156.4500	156.3500	156.4500	-4.888%	8	155	-48.412%
2025-12-18	164.4900	164.4900	164.4900	164.4900	+8.182%	1	155	-50.933%
2025-12-17	152.2000	152.2000	152.0500	152.0500	+0.310%	2	155	-46.919%
2025-12-16	151.5800	151.5800	151.5800	151.5800	+4.538%	1	155	-46.754%
2025-12-15	145.0000	145.0000	145.0000	145.0000	-1.199%	1	156	-44.338%
2025-12-12	146.9500	146.9500	146.7600	146.7600	-6.355%	2	157	-45.005%
2025-12-09	156.7200	156.7200	156.7200	156.7200	-5.590%	1	158	-48.501%
2025-12-08	165.6300	166.0000	165.6300	166.0000	-2.691%	2	157	-51.380%
2025-12-05	166.4100	170.5900	166.4100	170.5900	+4.075%	3	156	-52.688%
2025-12-04	166.5500	166.5500	163.9100	163.9100	+10.720%	5	157	-50.760%
2025-12-03	147.4500	151.0000	147.4500	148.0400	-1.843%	9	161	-45.481%
2025-12-02	147.6100	150.8200	147.6100	150.8200	+3.835%	3	163	-46.486%
2025-12-01	148.9500	148.9500	145.2500	145.2500	-3.808%	26	161	-44.434%
2025-11-28	151.0000	151.0000	151.0000	151.0000	+4.210%	1	161	-46.550%
2025-11-26	144.9000	144.9000	144.9000	144.9000	+2.497%	1	161	-44.300%
2025-11-25	134.9500	141.3700	134.9500	141.3700	+12.198%	6	161	-42.909%
2025-11-24	115.8600	126.5000	115.5300	126.0000	+10.575%	7	159	-35.944%
2025-11-21	109.4100	113.9500	109.4100	113.9500	+3.563%	10	156	-29.171%
2025-11-20	120.0000	120.0000	110.0000	110.0300	-1.034%	21	149	-26.647%
2025-11-19	115.4200	115.4200	109.0000	111.1800	-7.581%	9	140	-27.406%
2025-11-18	120.3000	120.3000	120.3000	120.3000	+0.788%	5	132	-32.909%
2025-11-17	122.2000	123.1000	119.3600	119.3600	-5.382%	4	127	-32.381%
2025-11-14	126.1500	126.1500	126.1500	126.1500	-0.864%	2	126	-36.021%
2025-11-12	126.2300	127.2500	126.2300	127.2500	-6.248%	2	124	-36.574%
2025-11-11	135.7400	135.7400	135.7300	135.7300	-6.011%	2	124	-40.536%
2025-11-10	142.6900	144.4100	141.9800	144.4100	+7.512%	10	124	-44.111%
2025-11-07	122.8500	134.3200	122.8500	134.3200	-1.734%	4	125	-39.912%
2025-11-06	138.5500	138.5500	136.6900	136.6900	-8.538%	4	125	-40.954%
2025-11-05	141.9000	150.8000	141.9000	149.4500	+3.857%	23	122	-45.995%
2025-11-04	141.6000	147.3500	141.6000	143.9000	-3.578%	5	116	-43.912%
2025-11-03	161.0000	161.0000	149.0000	149.2400	-6.286%	6	110	-45.919%
2025-10-31	172.1500	173.0000	157.5000	159.2500	-9.512%	13	110	-49.319%
2025-10-30	163.2700	181.5000	163.2000	175.9900	-26.512%	24	107	-54.139%
2025-10-29	240.0000	240.0000	239.4800	239.4800	-1.893%	2	91	-66.298%
2025-10-27	244.1000	244.1000	244.1000	244.1000	+6.594%	1	93	-66.936%
2025-10-24	229.0000	229.0000	229.0000	229.0000	+0.806%	1	93	-64.755%
2025-10-21	228.4500	228.4500	227.1700	227.1700	+1.207%	2	94	-64.472%
2025-10-20	226.0000	226.0000	224.4600	224.4600	+5.173%	5	95	-64.043%
2025-10-16	214.7000	214.7000	213.4200	213.4200	+0.127%	3	98	-62.183%
2025-10-14	213.1500	213.1500	213.1500	213.1500	+0.709%	1	99	-62.135%
2025-10-10	226.0000	227.0000	211.6500	211.6500	-7.366%	17	99	-61.866%
2025-10-09	220.6300	228.6000	220.4300	228.4800	+7.819%	15	105	-64.675%
2025-10-06	196.6200	211.9100	196.6200	211.9100	-2.346%	9	107	-61.913%
2025-10-03	217.0000	217.0000	217.0000	217.0000	-2.860%	1	102	-62.806%
2025-10-02	219.5000	223.3900	219.1400	223.3900	+4.878%	3	101	-63.870%
2025-10-01	218.4000	218.4000	213.0000	213.0000	-5.333%	7	100	-62.108%
2025-09-30	225.0000	225.0000	225.0000	225.0000	-5.929%	1	97	-64.129%
2025-09-29	239.1800	239.1800	239.1800	239.1800	-1.572%	1	97	-66.256%
2025-09-26	243.0000	243.0000	243.0000	243.0000	-2.253%	4	98	-66.786%
2025-09-23	248.6000	248.6000	248.6000	248.6000	-4.311%	1	98	-67.534%
2025-09-22	263.0000	263.0000	259.8000	259.8000	+11.221%	4	97	-68.934%
2025-09-03	233.5900	233.5900	233.5900	233.5900	+1.424%	1	95	-65.448%
2025-09-02	230.3100	230.3100	230.3100	230.3100	-1.661%	1	94	-64.956%
2025-08-29	234.2000	234.2000	234.2000	234.2000	-2.822%	1	93	-65.538%
2025-08-22	241.0000	241.0000	241.0000	241.0000	+2.553%	8	93	-66.510%
2025-08-21	235.0000	235.0000	235.0000	235.0000	-5.812%	1	93	-65.655%
2025-08-19	249.5000	249.5000	249.5000	249.5000	-5.467%	7	93	-67.651%
2025-08-18	262.4200	263.9300	262.4200	263.9300	-4.373%	2	93	-69.420%
2025-08-13	276.0000	276.0000	276.0000	276.0000	+6.019%	1	92	-70.757%
2025-08-07	266.5500	266.5500	260.3300	260.3300	-1.469%	2	92	-68.997%
2025-08-06	263.4700	264.2100	263.4700	264.2100	+1.506%	2	92	-69.452%
2025-08-05	263.0000	263.0000	260.2900	260.2900	-3.238%	4	91	-68.992%
2025-08-04	269.0000	269.0000	269.0000	269.0000	+10.020%	1	91	-69.996%
2025-08-01	254.6000	254.6000	244.5000	244.5000	-9.023%	33	92	-66.990%
2025-07-31	272.0000	272.3500	268.7500	268.7500	+31.876%	3	83	-69.968%
2025-07-30	203.7900	203.7900	203.7900	203.7900	-2.212%	1	84	-60.396%
2025-07-29	221.4000	221.4000	208.4000	208.4000	-5.573%	2	83	-61.272%
2025-07-28	221.0000	221.0000	220.7000	220.7000	+2.651%	3	83	-63.430%
2025-07-25	220.0000	220.0000	215.0000	215.0000	-1.376%	20	82	-62.460%
2025-07-24	218.9700	222.0000	218.0000	218.0000	+1.632%	17	77	-62.977%
2025-07-23	214.5000	214.5000	214.5000	214.5000	+2.387%	5	73	-62.373%
2025-07-22	209.5000	209.5000	209.5000	209.5000	-3.987%	2	73	-61.475%
2025-07-21	218.2000	218.2000	218.2000	218.2000	+3.905%	3	73	-63.011%
2025-07-17	210.0000	210.0000	210.0000	210.0000	-0.119%	1	72	-61.567%
2025-07-16	219.0000	219.0000	210.2500	210.2500	-4.432%	24	71	-61.612%
2025-07-15	225.8000	225.8100	220.0000	220.0000	-3.930%	52	64	-63.314%
2025-07-14	224.0000	229.0000	224.0000	229.0000	+2.209%	4	57	-64.755%
2025-07-11	222.5000	226.0500	222.5000	224.0500	-3.093%	22	55	-63.977%
2025-07-10	231.0000	231.2000	230.0000	231.2000	-2.857%	32	52	-65.091%
2025-07-09	238.0000	238.0000	238.0000	238.0000	+4.994%	4	36	-66.088%
2025-07-08	225.5000	228.0000	224.0000	226.6800	-1.013%	48	36	-64.395%
2025-07-07	225.0000	229.9500	225.0000	229.0000	+1.778%	24	22	-64.755%
2025-07-03	225.0000	225.0000	225.0000	225.0000	-0.442%	1	17	-64.129%
2025-07-02	225.5000	226.4000	225.5000	226.0000	-1.310%	16	17	-64.288%
2025-07-01	229.0000	229.0000	229.0000	229.0000	-4.168%	4	17	-64.755%
2025-06-27	238.9600	238.9600	238.9600	238.9600	+7.980%	5	17	-66.224%
2025-06-24	221.3000	221.3000	221.3000	221.3000	+7.951%	1	12	-63.529%
2025-06-23	205.0000	205.0000	205.0000	205.0000	0.000%	6	12	-60.629%
2025-06-20	212.5000	212.5000	205.0000	205.0000	-4.651%	6	12	-60.629%
2025-06-17	218.7000	218.7000	215.0000	215.0000	0.000%	13	9	-62.460%