Dark

META20260918C580
META Sep 18 2026 580.00 Call (META260918C00580000)
option OPRA

EOD

Jul 23, 2026

59.70-20.453%(-15.35)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	63.3800	64.5000	55.9500	59.7000	-20.453%	121	1,954	0.000%
2026-07-22	78.3500	78.3500	75.0500	75.0500	-16.453%	2	1,876	-20.453%
2026-07-21	89.0500	89.8300	89.0500	89.8300	-1.567%	3	1,876	-33.541%
2026-07-20	91.2600	91.2600	91.2600	91.2600	+1.400%	1	1,874	-34.583%
2026-07-17	90.0500	90.0500	79.9100	90.0000	-28.000%	17	1,874	-33.667%
2026-07-15	104.4500	125.0000	104.4500	125.0000	+19.377%	8	1,882	-52.240%
2026-07-14	105.1300	105.1400	104.7100	104.7100	-8.821%	6	1,883	-42.985%
2026-07-13	114.8400	114.8400	114.8400	114.8400	+6.927%	2	1,883	-48.015%
2026-07-10	104.4500	120.0000	104.4500	107.4000	+36.035%	67	1,885	-44.413%
2026-07-09	46.1500	79.7900	45.5300	78.9500	+30.994%	167	1,880	-24.383%
2026-07-08	59.9000	60.2700	59.9000	60.2700	-14.389%	2	1,780	-0.946%
2026-07-07	64.0000	74.0000	59.2500	70.4000	+22.116%	54	1,781	-15.199%
2026-07-06	51.6300	58.2000	46.3300	57.6500	+20.104%	84	1,792	+3.556%
2026-07-02	60.6300	60.6300	46.5700	48.0000	-26.829%	106	1,761	+24.375%
2026-07-01	56.1000	75.3800	55.4300	65.6000	+81.215%	180	1,761	-8.994%
2026-06-30	33.4000	36.2000	32.0000	36.2000	-4.106%	55	1,815	+64.917%
2026-06-29	35.1000	40.6000	35.1000	37.7500	+18.524%	83	1,794	+58.146%
2026-06-26	29.9000	34.2200	29.9000	31.8500	+5.116%	28	1,773	+87.441%
2026-06-25	33.2200	34.4200	28.3000	30.3000	-14.648%	58	1,767	+97.030%
2026-06-24	35.0000	40.1600	34.7000	35.5000	-4.364%	47	1,766	+68.169%
2026-06-23	39.3100	41.2500	37.1200	37.1200	-4.576%	71	1,758	+60.830%
2026-06-22	43.5000	43.5000	37.0000	38.9000	-16.702%	139	1,739	+53.470%
2026-06-18	45.4000	46.9500	40.5000	46.7000	+8.706%	97	1,586	+27.837%
2026-06-17	54.7000	54.7000	42.8000	42.9600	-27.186%	210	1,586	+38.966%
2026-06-16	60.7600	62.0000	55.2000	59.0000	+7.468%	111	1,586	+1.186%
2026-06-15	50.4500	60.3000	50.4500	54.9000	+33.382%	143	1,588	+8.743%
2026-06-12	41.0000	45.7000	40.5000	41.1600	-6.455%	28	1,597	+45.044%
2026-06-11	40.5000	44.9100	38.4000	44.0000	-2.004%	101	1,600	+35.682%
2026-06-10	50.0000	55.5000	44.9000	44.9000	-14.962%	203	1,586	+32.962%
2026-06-09	55.0000	60.1000	51.4800	52.8000	-0.377%	49	1,512	+13.068%
2026-06-08	55.6500	56.7000	51.0000	53.0000	-7.666%	64	1,500	+12.642%
2026-06-05	71.3000	71.3000	54.2000	57.4000	-35.686%	49	1,457	+4.007%
2026-06-04	88.5000	90.2500	86.0500	89.2500	+13.970%	7	1,428	-33.109%
2026-06-03	68.0000	78.3100	68.0000	78.3100	+25.296%	25	1,430	-23.765%
2026-06-02	62.7500	67.3800	62.5000	62.5000	-3.846%	34	1,431	-4.480%
2026-06-01	75.0000	75.0000	65.0000	65.0000	-19.475%	8	1,424	-8.154%
2026-05-29	80.9600	81.2000	80.7200	80.7200	-5.756%	7	1,420	-26.041%
2026-05-28	93.5500	93.5500	83.5000	85.6500	-4.344%	25	1,420	-30.298%
2026-05-27	69.8000	89.6700	68.3700	89.5400	+30.658%	38	1,422	-33.326%
2026-05-26	68.4000	68.5300	68.4000	68.5300	-0.247%	3	1,418	-12.885%
2026-05-22	71.0000	71.0000	68.7000	68.7000	+1.029%	3	1,415	-13.100%
2026-05-21	62.0000	68.0000	62.0000	68.0000	+2.333%	9	1,415	-12.206%
2026-05-20	66.4200	66.4500	66.4200	66.4500	+1.606%	10	1,415	-10.158%
2026-05-19	67.9000	67.9000	65.0000	65.4000	-17.798%	3	1,412	-8.716%
2026-05-14	79.5600	79.5600	79.5600	79.5600	+3.057%	8	1,412	-24.962%
2026-05-13	62.4000	77.4500	62.4000	77.2000	+18.769%	4	1,412	-22.668%
2026-05-12	62.4500	65.0000	62.4500	65.0000	-2.913%	4	1,412	-8.154%
2026-05-11	67.0000	67.7500	65.6500	66.9500	-7.014%	56	1,412	-10.829%
2026-05-08	72.3000	72.3000	71.3500	72.0000	-6.832%	11	1,413	-17.083%
2026-05-07	80.4100	82.7300	77.2800	77.2800	-0.361%	24	1,423	-22.748%
2026-05-06	67.4000	77.5600	67.4000	77.5600	+11.597%	13	1,423	-23.027%
2026-05-05	70.2000	70.4000	67.4600	69.5000	-7.272%	54	1,424	-14.101%
2026-05-04	74.9500	74.9500	74.9500	74.9500	+0.187%	5	1,432	-20.347%
2026-05-01	76.5000	76.7100	74.8100	74.8100	+0.632%	9	1,433	-20.198%
2026-04-30	71.6500	75.0000	71.6500	74.3400	-40.528%	6	1,433	-19.693%
2026-04-29	118.1500	125.0000	118.1500	125.0000	+0.847%	7	1,433	-52.240%
2026-04-28	126.8000	126.8000	123.9500	123.9500	-3.390%	2	1,434	-51.835%
2026-04-27	132.0800	132.0800	128.3000	128.3000	-0.850%	2	1,434	-53.468%
2026-04-24	127.1900	129.4000	127.1900	129.4000	-6.334%	2	1,433	-53.864%
2026-04-17	138.1500	138.1500	138.1500	138.1500	+6.597%	1	1,432	-56.786%
2026-04-16	129.6000	129.6000	129.6000	129.6000	+8.000%	2	1,433	-53.935%
2026-04-14	110.0000	120.0000	110.0000	120.0000	+22.187%	2	1,433	-50.250%
2026-04-13	96.7100	98.2100	96.3200	98.2100	+1.835%	262	1,434	-39.212%
2026-04-10	99.6500	99.6500	93.6000	96.4400	-4.751%	271	1,581	-38.096%
2026-04-09	95.2200	103.5000	95.2200	101.2500	+11.081%	30	1,443	-41.037%
2026-04-08	76.0500	98.0000	73.2300	91.1500	+51.412%	36	1,447	-34.504%
2026-04-07	61.5000	61.5000	57.8500	60.2000	-6.449%	548	1,459	-0.831%
2026-04-06	65.2000	66.8900	63.7400	64.3500	+0.547%	15	1,535	-7.226%
2026-04-02	59.7500	65.0800	56.7500	64.0000	-7.179%	73	1,550	-6.719%
2026-04-01	69.8500	72.0500	65.0500	68.9500	+9.306%	29	1,550	-13.416%
2026-03-31	55.4400	63.0800	55.4400	63.0800	+39.558%	12	1,550	-5.358%
2026-03-30	45.2000	46.4800	43.2000	45.2000	+9.179%	367	1,652	+32.080%
2026-03-27	46.1100	46.2800	39.8000	41.4000	-19.580%	1,637	1,510	+44.203%
2026-03-26	69.9500	69.9500	51.0500	51.4800	-35.682%	63	196	+15.967%
2026-03-25	80.0400	80.0400	80.0400	80.0400	+5.468%	2	151	-25.412%
2026-03-24	75.8000	76.9000	75.8000	75.8900	-7.811%	15	149	-21.334%
2026-03-23	80.3500	83.6500	80.3500	82.3200	+7.048%	19	137	-27.478%
2026-03-20	77.3000	77.7500	76.9000	76.9000	-26.164%	7	123	-22.367%
2026-03-16	104.1500	104.1500	104.1500	104.1500	+8.716%	1	116	-42.679%
2026-03-13	96.3000	96.3000	95.8000	95.8000	-10.013%	2	117	-37.683%
2026-03-09	106.4600	106.4600	106.4600	106.4600	-18.968%	5	115	-43.923%
2026-03-04	131.3800	131.3800	131.3800	131.3800	+16.834%	3	115	-54.559%
2026-03-03	112.4500	112.4500	112.4500	112.4500	-2.910%	3	115	-46.910%
2026-02-19	114.3900	115.8200	114.3900	115.8200	-15.460%	2	115	-48.454%
2026-02-10	137.0000	137.0000	137.0000	137.0000	-2.906%	1	116	-56.423%
2026-02-05	141.1000	141.1000	141.1000	141.1000	+3.918%	1	116	-57.690%
2026-02-04	135.7800	135.7800	135.7800	135.7800	-9.930%	2	116	-56.032%
2026-02-03	150.2000	150.7500	150.2000	150.7500	-9.187%	2	117	-60.398%
2026-02-02	166.0500	166.0500	165.9900	166.0000	-12.815%	4	117	-64.036%
2026-01-29	188.4500	190.4000	176.3100	190.4000	+42.472%	7	121	-68.645%
2026-01-23	133.6400	133.6400	133.6400	133.6400	+9.362%	1	125	-55.328%
2026-01-22	122.0000	122.2000	122.0000	122.2000	+27.159%	4	126	-51.146%
2026-01-21	89.4100	96.1000	89.4100	96.1000	+5.860%	4	130	-37.877%
2026-01-20	91.8500	91.9000	90.7800	90.7800	-11.736%	18	130	-34.237%
2026-01-16	102.8500	102.8500	102.8500	102.8500	+0.341%	1	129	-41.954%
2026-01-15	101.7500	102.5000	101.7500	102.5000	+1.737%	2	129	-41.756%
2026-01-14	100.7500	100.7500	100.7500	100.7500	-4.818%	1	130	-40.744%
2026-01-13	105.8500	105.8500	105.8500	105.8500	-13.024%	1	130	-43.599%
2026-01-12	121.5000	121.7000	121.5000	121.7000	+1.960%	2	129	-50.945%
2026-01-08	118.8900	119.3600	117.2500	119.3600	-5.644%	4	129	-49.983%
2026-01-07	122.5000	126.5000	122.5000	126.5000	+1.265%	2	130	-52.806%
2026-01-06	124.9200	124.9200	124.9200	124.9200	-5.543%	1	130	-52.209%
2026-01-05	131.2100	132.3000	131.2100	132.2500	+6.140%	7	128	-54.858%
2026-01-02	125.8100	125.8100	124.4500	124.6000	-9.190%	11	128	-52.087%
2025-12-30	140.5500	140.7000	137.2100	137.2100	+4.034%	7	122	-56.490%
2025-12-29	131.8900	131.8900	131.8900	131.8900	-4.233%	1	124	-54.735%
2025-12-23	137.7200	137.7200	137.7200	137.7200	+2.257%	1	125	-56.651%
2025-12-22	143.0000	143.0000	134.6800	134.6800	-4.026%	9	126	-55.673%
2025-12-19	140.3300	140.3300	140.3300	140.3300	+2.595%	1	125	-57.457%
2025-12-18	136.7800	136.7800	136.7800	136.7800	+1.461%	1	124	-56.353%
2025-12-17	133.8800	134.8100	133.8800	134.8100	-1.238%	2	124	-55.715%
2025-12-16	130.3800	136.5000	130.3800	136.5000	+5.162%	3	123	-56.264%
2025-12-15	129.8000	129.8000	129.8000	129.8000	+3.319%	1	122	-54.006%
2025-12-12	125.6300	125.6300	125.6300	125.6300	-4.977%	1	123	-52.480%
2025-12-11	132.2100	132.2100	132.2100	132.2100	-0.422%	1	122	-54.845%
2025-12-10	132.7700	132.7700	132.7700	132.7700	-3.860%	1	121	-55.035%
2025-12-09	138.1000	138.1000	138.1000	138.1000	-4.031%	4	122	-56.770%
2025-12-04	150.3500	150.3500	143.9000	143.9000	+10.480%	16	122	-58.513%
2025-12-02	126.0000	130.2500	126.0000	130.2500	+1.322%	3	128	-54.165%
2025-12-01	130.4100	130.4100	128.2000	128.5500	-1.953%	14	125	-53.559%
2025-11-28	128.2500	131.1100	127.7000	131.1100	+6.637%	26	114	-54.466%
2025-11-26	125.3500	126.0000	122.9500	122.9500	-1.868%	30	110	-51.444%
2025-11-25	114.0500	125.2900	114.0500	125.2900	+14.004%	21	110	-52.351%
2025-11-24	110.2200	110.2200	109.9000	109.9000	+11.145%	4	124	-45.678%
2025-11-21	97.2100	98.8800	93.5000	98.8800	+5.191%	13	120	-39.624%
2025-11-20	103.0000	105.5000	94.0000	94.0000	-1.776%	43	113	-36.489%
2025-11-19	96.2200	96.2200	93.0000	95.7000	-7.750%	53	117	-37.618%
2025-11-18	99.3000	103.7400	95.2000	103.7400	+2.136%	5	79	-42.452%
2025-11-17	101.5700	101.5700	101.5700	101.5700	-8.214%	1	77	-41.223%
2025-11-14	110.6600	110.6600	110.6600	110.6600	-6.852%	10	77	-46.051%
2025-11-12	121.0000	121.0000	118.8000	118.8000	-1.639%	2	74	-49.747%
2025-11-11	120.7800	120.7800	120.7800	120.7800	-3.136%	1	74	-50.571%
2025-11-10	126.6000	126.6000	122.5000	124.6900	+6.119%	4	74	-52.121%
2025-11-07	110.0000	117.5000	107.0000	117.5000	-1.944%	4	72	-49.191%
2025-11-06	120.0000	120.0000	119.8300	119.8300	-3.681%	21	69	-50.179%
2025-11-04	130.4900	132.4500	124.4100	124.4100	-5.514%	10	48	-52.014%
2025-11-03	142.3000	142.3000	131.6700	131.6700	-7.340%	5	38	-54.659%
2025-10-31	145.5000	145.5000	139.5000	142.1000	-6.679%	7	38	-57.987%
2025-10-30	152.5500	159.0000	144.2500	152.2700	-31.564%	14	34	-60.793%
2025-10-28	222.5000	222.5000	222.5000	222.5000	+6.434%	1	26	-73.169%
2025-10-23	209.0500	209.0500	209.0500	209.0500	+10.084%	1	27	-71.442%
2025-10-17	189.9000	189.9000	189.9000	189.9000	-3.088%	2	28	-68.562%
2025-10-16	195.9500	195.9500	195.9500	195.9500	+1.887%	1	28	-69.533%
2025-10-13	190.0500	192.3200	190.0500	192.3200	+1.221%	4	29	-68.958%
2025-10-10	193.2000	193.2000	190.0000	190.0000	-4.786%	4	29	-68.579%
2025-10-09	199.5500	199.5500	199.5500	199.5500	+3.260%	1	25	-70.083%
2025-10-08	191.6400	193.2500	191.6400	193.2500	+2.875%	2	24	-69.107%
2025-10-07	188.2000	188.2000	187.8500	187.8500	-3.369%	2	23	-68.219%
2025-10-06	179.1000	194.4000	175.0200	194.4000	+0.872%	13	23	-69.290%
2025-10-03	192.7200	192.7200	192.7200	192.7200	-2.346%	1	20	-69.022%
2025-10-02	198.2100	198.2100	197.3500	197.3500	+1.024%	2	20	-69.749%
2025-10-01	188.9000	195.3500	188.9000	195.3500	-3.768%	12	18	-69.439%
2025-09-30	203.0000	203.0000	203.0000	203.0000	-15.561%	1	10	-70.591%
2025-09-22	245.2500	245.2500	240.4100	240.4100	+1.524%	4	11	-75.167%
2025-09-16	240.0000	240.0000	236.8000	236.8000	+4.193%	2	9	-74.789%
2025-08-19	227.2700	227.2700	227.2700	227.2700	-11.295%	1	7	-73.732%
2025-08-14	256.2100	256.2100	256.2100	256.2100	+0.715%	1	6	-76.699%
2025-08-13	254.3900	254.3900	254.3900	254.3900	+5.525%	1	6	-76.532%
2025-08-11	244.6600	244.6600	241.0700	241.0700	-1.756%	3	5	-75.235%
2025-07-31	251.9500	251.9500	245.3100	245.3800	+28.788%	3	6	-75.670%
2025-07-29	191.1500	191.5000	190.5300	190.5300	-0.496%	4	8	-68.666%
2025-07-23	191.4800	191.4800	191.4800	191.4800	-7.498%	1	8	-68.822%
2025-07-08	207.3500	207.3500	207.0000	207.0000	+0.097%	3	7	-71.159%
2025-07-02	206.8000	206.8000	206.8000	206.8000	+0.291%	1	5	-71.132%
2025-07-01	208.9000	208.9000	206.2000	206.2000	-7.761%	2	5	-71.048%
2025-06-30	226.1700	226.1700	223.5500	223.5500	+5.588%	2	4	-73.295%
2025-06-26	211.7200	211.7200	211.7200	211.7200	+9.916%	1	4	-71.802%
2025-06-20	192.6200	192.6200	192.6200	192.6200	-2.372%	2	3	-69.006%
2025-06-09	197.3000	197.3000	197.3000	197.3000	+19.229%	1	4	-69.742%
2025-06-02	162.6500	165.4800	162.6500	165.4800	+3.328%	2	4	-63.923%
2025-05-28	160.1500	160.1500	160.1500	160.1500	+3.825%	1	3	-62.722%
2025-05-27	151.3500	154.2500	151.3500	154.2500	0.000%	2	2	-61.297%