Dark

META20260918C570
META Sep 18 2026 570.00 Call (META260918C00570000)
option OPRA

EOD

Jul 23, 2026

64.16-23.254%(-19.44)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	68.7800	68.8100	64.1600	64.1600	-23.254%	59	1,132	0.000%
2026-07-22	83.6300	83.6300	83.6000	83.6000	-12.917%	5	1,155	-23.254%
2026-07-21	96.2400	96.5300	96.0000	96.0000	-1.629%	4	1,150	-33.167%
2026-07-20	96.7000	98.2500	96.7000	97.5900	-6.281%	3	1,153	-34.256%
2026-07-17	87.9000	104.1300	87.9000	104.1300	-17.377%	3	1,154	-38.385%
2026-07-15	112.2500	126.0300	112.2500	126.0300	+13.541%	52	1,156	-49.091%
2026-07-14	102.5000	111.0000	102.5000	111.0000	+0.199%	4	1,156	-42.198%
2026-07-13	110.7800	110.7800	110.7800	110.7800	-8.673%	1	1,157	-42.083%
2026-07-10	118.8400	127.0000	118.1600	121.3000	+53.157%	19	1,156	-47.106%
2026-07-09	50.1500	79.2000	50.1500	79.2000	+24.177%	23	1,164	-18.990%
2026-07-08	66.0000	66.0000	63.7800	63.7800	-15.085%	3	1,167	+0.596%
2026-07-07	71.3500	77.5300	66.9900	75.1100	+16.721%	34	1,167	-14.579%
2026-07-06	52.5500	64.3500	52.5500	64.3500	+21.415%	23	1,150	-0.295%
2026-07-02	69.6300	69.6300	52.9700	53.0000	-28.184%	15	1,159	+21.057%
2026-07-01	60.5000	83.2500	60.5000	73.8000	+75.214%	86	1,159	-13.062%
2026-06-30	38.3000	42.1200	35.9500	42.1200	-1.474%	2,234	1,174	+52.327%
2026-06-29	41.0000	45.0000	41.0000	42.7500	+21.622%	114	2,534	+50.082%
2026-06-26	33.4000	38.3000	32.0500	35.1500	+6.065%	55	2,492	+82.532%
2026-06-25	35.2600	37.5000	32.1000	33.1400	-17.357%	83	2,476	+93.603%
2026-06-24	43.0000	44.8500	39.0000	40.1000	-4.841%	186	2,485	+60.000%
2026-06-23	44.7600	46.5000	41.4800	42.1400	-3.900%	2,515	2,470	+52.254%
2026-06-22	46.0000	48.3000	41.2400	43.8500	-14.937%	97	822	+46.317%
2026-06-18	50.0200	53.0000	44.1800	51.5500	+10.150%	387	740	+24.462%
2026-06-17	58.5200	58.5200	46.6500	46.8000	-26.875%	86	740	+37.094%
2026-06-16	64.5700	68.6000	61.3000	64.0000	+5.960%	51	740	+0.250%
2026-06-15	56.0000	66.5000	56.0000	60.4000	+28.812%	37	727	+6.225%
2026-06-12	50.5300	50.5300	45.2600	46.8900	-2.394%	244	726	+36.831%
2026-06-11	47.0000	50.0000	42.5500	48.0400	-4.531%	88	581	+33.555%
2026-06-10	60.5700	60.5700	49.3500	50.3200	-15.570%	61	584	+27.504%
2026-06-09	65.1000	65.1000	57.3000	59.6000	-0.251%	16	567	+7.651%
2026-06-08	56.2300	62.1800	56.1000	59.7500	-6.421%	51	576	+7.381%
2026-06-05	77.5000	77.5000	63.8500	63.8500	-33.071%	3	589	+0.486%
2026-06-04	95.4000	95.4000	95.4000	95.4000	+12.899%	1	590	-32.746%
2026-06-03	79.0000	84.5000	79.0000	84.5000	+22.464%	18	590	-24.071%
2026-06-02	73.8600	74.4100	69.0000	69.0000	-2.473%	4	605	-7.014%
2026-06-01	75.9500	79.6000	70.7500	70.7500	-21.345%	30	603	-9.314%
2026-05-29	88.1500	89.9500	85.9500	89.9500	-2.440%	8	594	-28.671%
2026-05-28	94.5000	94.5000	91.1500	92.2000	-3.455%	6	587	-30.412%
2026-05-27	78.1000	95.5000	78.1000	95.5000	+25.823%	12	585	-32.817%
2026-05-26	75.9000	75.9000	75.9000	75.9000	-2.817%	10	591	-15.468%
2026-05-22	78.1000	78.1000	78.1000	78.1000	+6.331%	1	601	-17.849%
2026-05-21	68.1700	74.1000	66.4000	73.4500	+0.273%	23	600	-12.648%
2026-05-20	70.0000	73.2500	70.0000	73.2500	+3.169%	2	600	-12.410%
2026-05-19	71.0000	71.0000	71.0000	71.0000	-9.669%	1	586	-9.634%
2026-05-18	76.5000	79.3000	75.9500	78.6000	-3.794%	33	586	-18.372%
2026-05-15	79.5000	81.7000	79.5000	81.7000	-8.047%	2	586	-21.469%
2026-05-14	88.8500	88.8500	88.8500	88.8500	+9.691%	1	553	-27.788%
2026-05-13	81.0000	81.0000	81.0000	81.0000	+13.604%	1	551	-20.790%
2026-05-12	71.9500	71.9500	70.0300	71.3000	+0.635%	14	551	-10.014%
2026-05-11	71.9300	73.4400	70.8500	70.8500	-20.891%	76	551	-9.442%
2026-05-07	88.2300	89.5600	88.2300	89.5600	+9.020%	12	543	-28.361%
2026-05-06	72.3300	86.5000	72.3300	82.1500	+8.765%	35	543	-21.899%
2026-05-05	73.9300	75.5300	73.7200	75.5300	-5.823%	36	529	-15.054%
2026-05-04	81.0000	81.0000	80.2000	80.2000	-2.847%	6	525	-20.000%
2026-05-01	81.4800	83.2000	81.4800	82.5500	-4.034%	4	516	-22.277%
2026-04-30	80.6500	86.0200	74.8000	86.0200	-33.831%	20	516	-25.413%
2026-04-29	128.0000	130.2700	128.0000	130.0000	+1.642%	5	513	-50.646%
2026-04-23	127.9000	127.9000	127.9000	127.9000	-5.546%	1	510	-49.836%
2026-04-22	135.4100	135.4100	135.4100	135.4100	-6.485%	1	510	-52.618%
2026-04-17	144.8000	144.8000	144.8000	144.8000	+5.233%	1	510	-55.691%
2026-04-16	134.6500	137.6000	134.6500	137.6000	+0.284%	19	511	-53.372%
2026-04-15	137.3500	137.3500	137.2100	137.2100	+7.776%	2	516	-53.240%
2026-04-14	125.0000	127.3100	125.0000	127.3100	+27.310%	2	515	-49.603%
2026-04-10	100.0000	100.0000	100.0000	100.0000	-5.882%	5	516	-35.840%
2026-04-09	103.0000	106.2500	102.9300	106.2500	+14.395%	4	519	-39.614%
2026-04-08	83.9800	104.0200	78.7200	92.8800	+45.671%	13	521	-30.922%
2026-04-07	63.6500	65.3000	63.3600	63.7600	-9.005%	13	526	+0.627%
2026-04-06	71.4200	71.4200	69.0000	70.0700	+1.551%	6	520	-8.434%
2026-04-02	65.6000	69.0200	65.5000	69.0000	-4.419%	25	512	-7.014%
2026-04-01	70.2000	79.0000	70.2000	72.1900	+6.869%	16	512	-11.123%
2026-03-31	59.5400	68.4900	59.5400	67.5500	+34.428%	170	510	-5.019%
2026-03-30	47.6500	50.5800	47.6500	50.2500	+10.756%	269	557	+27.682%
2026-03-27	50.3200	50.3200	43.4000	45.3700	-18.473%	436	545	+41.415%
2026-03-26	72.4000	72.4000	55.2500	55.6500	-38.167%	110	132	+15.292%
2026-03-23	87.0500	90.0000	87.0500	90.0000	+1.798%	6	52	-28.711%
2026-03-19	88.4100	88.4100	88.4100	88.4100	-9.924%	1	49	-27.429%
2026-03-18	98.2900	98.2900	98.1500	98.1500	-2.928%	3	48	-34.631%
2026-03-17	101.1100	101.1100	101.1100	101.1100	-5.944%	1	45	-36.544%
2026-03-13	107.5000	107.5000	107.5000	107.5000	-4.867%	1	45	-40.316%
2026-03-09	113.8500	113.8500	113.0000	113.0000	-7.740%	2	45	-43.221%
2026-03-06	122.4800	122.4800	122.4800	122.4800	+4.363%	1	45	-47.616%
2026-02-18	117.0700	117.3600	117.0700	117.3600	-18.669%	6	44	-45.331%
2026-02-10	144.3000	144.3000	144.3000	144.3000	-2.926%	1	39	-55.537%
2026-02-05	139.1000	151.3500	139.1000	148.6500	-5.258%	13	40	-56.838%
2026-02-03	156.9000	156.9000	156.9000	156.9000	-9.843%	2	37	-59.108%
2026-02-02	174.0300	174.0300	174.0300	174.0300	-6.082%	1	39	-63.133%
2026-01-29	197.6500	197.6500	185.0000	185.3000	+24.362%	4	39	-65.375%
2026-01-28	149.0000	149.0000	149.0000	149.0000	-0.134%	2	41	-56.940%
2026-01-26	150.0000	151.0000	149.2000	149.2000	+16.064%	3	41	-56.997%
2026-01-22	124.6000	128.5500	124.6000	128.5500	+32.117%	6	41	-50.089%
2026-01-20	94.0000	97.5000	94.0000	97.3000	-11.312%	13	43	-34.060%
2026-01-16	111.2000	111.2000	109.7100	109.7100	+3.991%	3	40	-41.519%
2026-01-14	106.0000	106.0000	105.5000	105.5000	-17.443%	2	40	-39.185%
2026-01-12	127.7900	127.7900	127.7900	127.7900	-7.999%	1	38	-49.793%
2026-01-05	138.5000	139.0000	138.5000	138.9000	+0.101%	11	38	-53.808%
2025-12-31	141.1000	141.1000	138.7600	138.7600	+1.700%	3	38	-53.762%
2025-12-29	136.7200	136.7200	136.4400	136.4400	-3.915%	3	38	-52.976%
2025-12-26	144.0000	144.0000	142.0000	142.0000	-2.600%	3	39	-54.817%
2025-12-24	145.7900	145.7900	145.7900	145.7900	+2.417%	1	42	-55.991%
2025-12-22	141.6800	142.3500	141.3700	142.3500	-5.100%	5	42	-54.928%
2025-12-18	150.0000	150.0000	150.0000	150.0000	+3.448%	2	41	-57.227%
2025-12-16	145.0000	145.0000	145.0000	145.0000	+12.056%	2	41	-55.752%
2025-12-15	129.4000	129.4000	129.4000	129.4000	-4.958%	2	39	-50.417%
2025-12-12	135.1700	136.1500	135.1700	136.1500	-1.111%	2	41	-52.876%
2025-12-10	137.6800	137.6800	137.6800	137.6800	-4.786%	1	41	-53.399%
2025-12-09	144.6000	144.6000	144.6000	144.6000	-5.366%	2	42	-55.629%
2025-12-08	152.0000	152.8000	152.0000	152.8000	-2.395%	2	42	-58.010%
2025-12-05	156.8000	156.8000	156.3700	156.5500	+2.784%	3	44	-59.016%
2025-12-04	151.7800	152.3100	150.7000	152.3100	+11.615%	5	43	-57.875%
2025-12-02	136.4600	136.4600	136.4600	136.4600	+1.367%	1	48	-52.983%
2025-12-01	134.6200	134.6200	134.6200	134.6200	-0.304%	1	47	-52.340%
2025-11-28	134.9100	135.0300	134.9100	135.0300	+4.230%	2	46	-52.485%
2025-11-26	129.5500	129.5500	129.5500	129.5500	+3.466%	7	51	-50.475%
2025-11-25	125.2100	125.2100	125.2100	125.2100	+9.068%	7	51	-48.758%
2025-11-24	105.4000	115.5500	105.4000	114.8000	+11.945%	4	44	-44.111%
2025-11-20	109.8000	109.8000	102.5500	102.5500	+2.756%	9	42	-37.435%
2025-11-19	101.0500	101.0500	99.8000	99.8000	-9.190%	3	42	-35.711%
2025-11-18	102.4500	109.9000	99.0000	109.9000	+1.995%	7	39	-41.620%
2025-11-17	107.7500	107.7500	107.7500	107.7500	-2.134%	1	37	-40.455%
2025-11-14	110.1000	110.1000	110.1000	110.1000	-1.353%	2	36	-41.726%
2025-11-13	112.8600	112.8600	111.6100	111.6100	-7.477%	2	38	-42.514%
2025-11-12	120.7500	120.7500	120.6300	120.6300	-4.148%	2	36	-46.813%
2025-11-11	128.3500	128.3500	123.0500	125.8500	-4.947%	4	37	-49.019%
2025-11-10	126.4000	132.4000	126.4000	132.4000	+11.261%	12	37	-51.541%
2025-11-07	113.6000	119.0000	113.2500	119.0000	-4.310%	5	33	-46.084%
2025-11-06	124.2100	124.3600	124.0000	124.3600	-9.949%	6	28	-48.408%
2025-11-05	133.7900	139.7800	133.7900	138.1000	+3.858%	5	30	-53.541%
2025-11-04	131.6700	132.9800	131.6700	132.9700	-9.704%	3	25	-51.749%
2025-11-03	154.0500	154.0500	145.4600	147.2600	+0.725%	3	21	-56.431%
2025-10-31	150.6500	150.6500	146.2000	146.2000	-11.233%	3	21	-56.115%
2025-10-30	146.7000	164.7000	146.7000	164.7000	-26.800%	10	18	-61.044%
2025-10-29	224.5000	225.2500	224.0000	225.0000	+6.888%	8	13	-71.484%
2025-10-20	210.6500	211.3000	210.1000	210.5000	+6.690%	4	13	-69.520%
2025-10-13	197.3000	197.3000	197.3000	197.3000	+1.440%	1	15	-67.481%
2025-10-10	210.0000	210.5000	194.5000	194.5000	-6.423%	5	15	-67.013%
2025-10-09	205.2000	207.8500	205.2000	207.8500	+4.763%	7	12	-69.132%
2025-10-08	198.4000	198.4000	198.4000	198.4000	+1.770%	1	14	-67.661%
2025-10-07	195.6500	195.6500	192.5000	194.9500	+0.516%	4	9	-67.089%
2025-10-06	193.9500	193.9500	193.9500	193.9500	-2.045%	1	9	-66.919%
2025-10-01	198.7500	198.7500	198.0000	198.0000	-17.972%	3	9	-67.596%
2025-09-15	241.3800	241.3800	241.3800	241.3800	+8.583%	1	6	-73.420%
2025-08-21	222.3000	222.3000	222.3000	222.3000	+7.625%	1	5	-71.138%
2025-07-24	206.5500	206.5500	206.5500	206.5500	+5.820%	1	5	-68.937%
2025-07-22	195.1900	195.1900	195.1900	195.1900	+2.932%	1	5	-67.129%
2025-07-18	189.7000	189.7000	189.6300	189.6300	-7.498%	5	4	-66.166%
2025-07-07	205.0000	205.0000	205.0000	205.0000	-13.169%	1	6	-68.702%
2025-06-30	236.0900	236.0900	236.0900	236.0900	+14.053%	5	7	-72.824%
2025-06-25	207.0000	207.0000	207.0000	207.0000	+17.915%	1	2	-69.005%
2025-06-02	175.5500	175.5500	175.5500	175.5500	+11.922%	1	1	-63.452%
2025-05-27	156.8500	156.8500	156.8500	156.8500	0.000%	1	1	-59.095%