Dark

META20260918C560
META Sep 18 2026 560.00 Call (META260918C00560000)
option OPRA

EOD

Jul 23, 2026

67.40-25.252%(-22.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	72.8400	72.8400	67.4000	67.4000	-25.252%	6	552	0.000%
2026-07-22	90.1700	90.1700	90.1700	90.1700	-12.046%	1	553	-25.252%
2026-07-20	102.5200	102.5200	102.5200	102.5200	-6.117%	1	553	-34.257%
2026-07-17	109.2000	109.2000	109.2000	109.2000	-13.765%	1	553	-38.278%
2026-07-15	126.6300	126.6300	126.6300	126.6300	+9.560%	50	552	-46.774%
2026-07-14	115.5800	115.5800	115.5800	115.5800	-4.637%	1	552	-41.685%
2026-07-13	118.2000	122.3400	118.2000	121.2000	-3.457%	25	552	-44.389%
2026-07-10	120.0000	133.2900	120.0000	125.5400	+33.667%	16	567	-46.312%
2026-07-09	58.9500	93.9200	58.9500	93.9200	+30.444%	17	573	-28.237%
2026-07-08	73.0000	73.0000	72.0000	72.0000	-17.089%	4	575	-6.389%
2026-07-07	78.5000	86.8400	72.8500	86.8400	+23.616%	14	573	-22.386%
2026-07-06	64.0200	70.8900	64.0200	70.2500	+17.181%	6	574	-4.057%
2026-07-02	63.0000	63.1200	59.9500	59.9500	-27.377%	31	564	+12.427%
2026-07-01	71.6000	89.3000	68.0000	82.5500	+76.389%	155	564	-18.353%
2026-06-30	42.5000	46.8000	39.8000	46.8000	+1.739%	155	604	+44.017%
2026-06-29	44.2700	50.1300	44.2700	46.0000	+17.768%	43	552	+46.522%
2026-06-26	37.4500	43.1500	36.3000	39.0600	+5.854%	108	556	+72.555%
2026-06-25	42.2500	42.5700	35.8900	36.9000	-16.798%	48	528	+82.656%
2026-06-24	45.2000	50.0000	43.4000	44.3500	-4.624%	47	510	+51.973%
2026-06-23	49.2000	51.3000	46.5000	46.5000	-4.615%	50	508	+44.946%
2026-06-22	52.0000	52.0000	46.3000	48.7500	-14.996%	58	505	+38.256%
2026-06-18	50.3500	57.5000	48.5000	57.3500	+9.238%	60	484	+17.524%
2026-06-17	65.2000	65.2000	52.5000	52.5000	-24.188%	71	484	+28.381%
2026-06-16	75.7400	75.7400	68.9200	69.2500	+0.654%	4	484	-2.671%
2026-06-15	65.7900	72.4000	65.0000	68.8000	+32.665%	15	487	-2.035%
2026-06-12	52.0000	54.6000	49.4500	51.8600	-2.151%	34	496	+29.965%
2026-06-11	51.9000	53.0000	46.7000	53.0000	-3.636%	198	497	+27.170%
2026-06-10	60.3500	60.3500	55.0000	55.0000	-17.603%	5	378	+22.545%
2026-06-09	70.0000	70.0000	65.0000	66.7500	+5.868%	16	378	+0.974%
2026-06-08	63.0500	63.0500	63.0500	63.0500	-21.039%	1	388	+6.899%
2026-06-05	79.8500	79.8500	79.8500	79.8500	-12.253%	2	388	-15.592%
2026-06-03	86.4500	91.0000	86.4500	91.0000	+22.973%	4	387	-25.934%
2026-06-02	79.5000	79.6000	74.0000	74.0000	-3.344%	18	390	-8.919%
2026-06-01	80.5100	80.5100	76.5600	76.5600	-19.070%	17	393	-11.964%
2026-05-29	94.6000	94.6000	94.6000	94.6000	-5.683%	1	378	-28.753%
2026-05-28	100.3000	100.3000	100.3000	100.3000	+24.519%	1	378	-32.802%
2026-05-27	80.5500	80.5500	80.5500	80.5500	+0.612%	1	379	-16.325%
2026-05-26	80.5000	80.5000	80.0600	80.0600	+6.818%	3	379	-15.813%
2026-05-21	72.6200	74.9500	72.6200	74.9500	-5.066%	3	379	-10.073%
2026-05-20	78.5400	78.9500	78.5000	78.9500	-6.012%	11	379	-14.630%
2026-05-18	85.4000	85.4000	84.0000	84.0000	-7.182%	108	379	-19.762%
2026-05-15	91.9000	91.9000	90.5000	90.5000	-1.684%	4	379	-25.525%
2026-05-14	92.5500	92.5500	92.0500	92.0500	+2.907%	3	272	-26.779%
2026-05-13	89.4500	89.4500	89.4500	89.4500	+12.942%	1	272	-24.651%
2026-05-12	77.5700	79.2000	77.3200	79.2000	+2.631%	17	272	-14.899%
2026-05-11	79.2900	79.2900	77.0500	77.1700	-14.036%	41	272	-12.660%
2026-05-07	89.2300	91.9900	89.2300	89.7700	+2.244%	27	272	-24.919%
2026-05-06	87.8000	87.8000	87.8000	87.8000	+6.295%	1	278	-23.235%
2026-05-05	82.4500	82.6500	80.0000	82.6000	-2.824%	30	278	-18.402%
2026-05-04	85.1000	85.1000	85.0000	85.0000	-4.398%	3	274	-20.706%
2026-05-01	88.9100	88.9100	88.9100	88.9100	-2.841%	1	272	-24.193%
2026-04-30	91.4200	91.5100	85.7000	91.5100	-33.928%	11	272	-26.347%
2026-04-28	138.5000	138.5000	138.5000	138.5000	+3.435%	3	265	-51.336%
2026-04-23	133.9000	133.9000	133.9000	133.9000	-6.657%	1	265	-49.664%
2026-04-22	142.2500	143.4500	142.2500	143.4500	+2.501%	3	265	-53.015%
2026-04-20	140.0000	140.0000	139.9500	139.9500	-8.181%	4	264	-51.840%
2026-04-17	152.4200	152.4200	152.4200	152.4200	+21.761%	1	261	-55.780%
2026-04-14	124.4000	125.1800	124.4000	125.1800	+25.670%	2	261	-46.158%
2026-04-08	90.5000	99.6100	89.0000	99.6100	+42.341%	10	263	-32.336%
2026-04-07	69.9000	70.1900	68.5500	69.9800	-8.999%	15	260	-3.687%
2026-04-06	77.2900	77.2900	76.9000	76.9000	+3.111%	2	253	-12.354%
2026-04-02	68.0000	74.5800	67.9000	74.5800	-4.040%	12	249	-9.627%
2026-04-01	78.9000	85.0000	76.8000	77.7200	+6.670%	10	249	-13.278%
2026-03-31	64.0000	73.1200	63.3900	72.8600	+34.677%	32	244	-7.494%
2026-03-30	51.6000	54.6500	51.6000	54.1000	+9.959%	11	235	+24.584%
2026-03-27	56.6000	56.6000	47.4200	49.2000	-17.588%	55	232	+36.992%
2026-03-26	76.6000	77.1000	59.7000	59.7000	-32.074%	48	235	+12.898%
2026-03-24	87.8900	87.8900	87.8900	87.8900	-6.201%	1	198	-23.313%
2026-03-23	94.5000	94.5000	93.7000	93.7000	+6.538%	2	198	-28.068%
2026-03-20	87.0000	88.1500	87.0000	87.9500	-11.608%	11	198	-23.366%
2026-03-19	100.7200	100.7200	99.5000	99.5000	-13.478%	4	197	-32.261%
2026-03-16	115.0000	115.0000	115.0000	115.0000	+9.743%	1	196	-41.391%
2026-03-13	104.7900	104.7900	104.7900	104.7900	-20.251%	3	196	-35.681%
2026-03-11	131.4000	131.4000	131.4000	131.4000	+2.793%	1	193	-48.706%
2026-03-06	126.4000	127.8300	126.4000	127.8300	-12.595%	4	195	-47.274%
2026-03-04	146.2500	146.2500	146.2500	146.2500	+7.775%	3	195	-53.915%
2026-02-26	135.7000	135.7000	135.7000	135.7000	-0.804%	1	192	-50.332%
2026-02-20	141.3600	141.3600	136.8000	136.8000	+12.732%	156	192	-50.731%
2026-02-17	122.3000	122.3000	121.3500	121.3500	-18.633%	2	98	-44.458%
2026-02-11	147.6800	149.1400	147.6800	149.1400	-2.523%	4	97	-54.808%
2026-02-09	142.6000	153.0000	142.6000	153.0000	+6.066%	3	100	-55.948%
2026-02-06	137.9000	144.2500	137.9000	144.2500	-8.355%	9	100	-53.276%
2026-02-05	157.4000	157.4000	157.4000	157.4000	-8.933%	1	92	-57.179%
2026-02-03	172.8400	172.8400	172.8400	172.8400	-3.630%	25	91	-61.004%
2026-02-02	190.0000	190.0000	179.3500	179.3500	-13.724%	4	66	-62.420%
2026-01-29	197.6000	207.8800	192.8500	207.8800	+40.936%	5	69	-67.577%
2026-01-23	147.5000	147.5000	147.5000	147.5000	+10.075%	1	69	-54.305%
2026-01-22	134.0000	134.0000	134.0000	134.0000	+21.818%	1	69	-49.701%
2026-01-21	110.0000	110.0000	110.0000	110.0000	+7.664%	1	69	-38.727%
2026-01-20	102.1700	102.1700	102.1700	102.1700	-14.323%	2	69	-34.032%
2026-01-13	117.0000	119.2500	117.0000	119.2500	-18.238%	10	71	-43.480%
2026-01-06	145.8500	145.8500	145.8500	145.8500	-2.928%	2	61	-53.788%
2025-12-23	150.2500	150.2500	150.2500	150.2500	+1.568%	1	59	-55.141%
2025-12-22	156.0000	156.0000	147.9300	147.9300	-3.835%	4	60	-54.438%
2025-12-19	153.8300	153.8300	153.8300	153.8300	+0.707%	1	60	-56.185%
2025-12-18	155.4500	156.1000	152.7500	152.7500	+0.825%	3	59	-55.876%
2025-12-17	151.5000	151.5000	151.5000	151.5000	+4.267%	1	59	-55.512%
2025-12-16	145.3600	145.3600	145.3000	145.3000	+1.608%	2	60	-53.613%
2025-12-12	143.0000	143.0000	143.0000	143.0000	-3.051%	2	60	-52.867%
2025-12-11	147.5000	147.5000	147.5000	147.5000	-7.174%	1	62	-54.305%
2025-12-08	160.7500	160.7500	158.9000	158.9000	-3.080%	2	62	-57.583%
2025-12-05	163.9500	163.9500	163.9500	163.9500	+5.096%	1	64	-58.890%
2025-12-04	158.9000	158.9000	156.0000	156.0000	+11.032%	4	65	-56.795%
2025-12-01	140.5000	140.5000	140.5000	140.5000	-3.170%	1	69	-52.028%
2025-11-28	143.8300	145.1000	143.8300	145.1000	+6.456%	4	70	-53.549%
2025-11-26	136.3000	136.3000	136.3000	136.3000	+12.505%	2	72	-50.550%
2025-11-24	120.5500	121.1500	120.5500	121.1500	+17.507%	2	72	-44.366%
2025-11-21	103.1000	103.1000	103.1000	103.1000	-4.537%	1	72	-34.627%
2025-11-18	108.0000	108.0000	108.0000	108.0000	-7.328%	1	73	-37.593%
2025-11-17	116.2500	116.5400	116.2500	116.5400	-4.208%	2	72	-42.166%
2025-11-14	117.0000	121.6600	117.0000	121.6600	+0.879%	11	71	-44.600%
2025-11-13	125.0000	125.0000	120.0000	120.6000	+0.025%	5	65	-44.113%
2025-11-12	121.5000	125.4000	120.5700	120.5700	-13.153%	4	61	-44.099%
2025-11-10	136.2000	138.8300	136.2000	138.8300	+8.140%	6	58	-51.451%
2025-11-07	119.1200	128.3800	119.1200	128.3800	-4.401%	10	53	-47.500%
2025-11-06	142.1000	142.1000	132.7200	134.2900	-4.079%	6	49	-49.810%
2025-11-05	140.0000	140.0000	140.0000	140.0000	+2.264%	1	44	-51.857%
2025-11-04	135.8100	136.9000	135.8100	136.9000	-5.501%	2	43	-50.767%
2025-11-03	147.0000	147.0000	144.8700	144.8700	-5.561%	2	39	-53.476%
2025-10-31	158.0000	158.7000	153.4000	153.4000	-4.921%	3	39	-56.063%
2025-10-30	162.1500	162.1500	157.4000	161.3400	-21.592%	28	37	-58.225%
2025-10-07	205.7700	205.7700	205.7700	205.7700	+3.065%	1	13	-67.245%
2025-10-06	199.6500	199.6500	199.6500	199.6500	-6.988%	1	13	-66.241%
2025-10-02	214.6500	214.6500	214.6500	214.6500	-14.140%	1	12	-68.600%
2025-09-15	250.0000	250.0000	250.0000	250.0000	+5.463%	10	11	-73.040%
2025-09-11	237.2500	237.2500	237.0500	237.0500	-5.369%	2	1	-71.567%
2025-08-08	250.5000	250.5000	250.5000	250.5000	-4.023%	1	1	-73.094%
2025-07-31	264.2000	264.2000	261.0000	261.0000	+22.968%	2	2	-74.176%
2025-07-28	212.2500	212.2500	212.2500	212.2500	+0.355%	1	2	-68.245%
2025-07-25	211.5000	211.5000	211.5000	211.5000	-0.960%	1	1	-68.132%
2025-07-24	213.5500	213.5500	213.5500	213.5500	+0.969%	1	1	-68.438%
2025-07-15	211.5000	211.5000	211.5000	211.5000	0.000%	1	1	-68.132%