Dark

META20260918C590
META Sep 18 2026 590.00 Call (META260918C00590000)
option OPRA

EOD

Jul 23, 2026

54.40-21.330%(-14.75)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	59.3200	60.8000	50.7300	54.4000	-21.330%	56	989	0.000%
2026-07-22	73.1700	73.1800	67.6500	69.1500	-20.021%	23	976	-21.330%
2026-07-20	81.4300	86.4600	81.4300	86.4600	+12.725%	13	973	-37.081%
2026-07-17	85.4500	85.4500	76.7000	76.7000	-20.502%	3	972	-29.074%
2026-07-16	106.1400	106.1400	96.4800	96.4800	-13.081%	21	973	-43.615%
2026-07-15	102.4500	115.0000	102.4500	111.0000	+12.314%	75	973	-50.991%
2026-07-14	90.6200	98.8400	90.6200	98.8300	+5.071%	43	1,042	-44.956%
2026-07-13	95.9500	98.6200	94.0600	94.0600	-8.118%	44	1,044	-42.165%
2026-07-10	97.3600	112.0000	97.3600	102.3700	+38.901%	69	1,071	-46.859%
2026-07-09	43.7000	75.5000	42.0000	73.7000	+34.000%	145	1,121	-26.187%
2026-07-08	54.8800	55.7500	52.3000	55.0000	-10.409%	47	1,127	-1.091%
2026-07-07	58.2500	68.2000	54.6900	61.3900	+13.685%	62	1,130	-11.386%
2026-07-06	47.5500	54.0000	42.5000	54.0000	+25.581%	249	1,164	+0.741%
2026-07-02	50.4600	50.4600	43.0000	43.0000	-31.908%	74	1,130	+26.512%
2026-07-01	48.8000	70.5800	48.8000	63.1500	+91.074%	121	1,130	-13.856%
2026-06-30	30.0500	33.0500	28.3500	33.0500	-0.452%	69	1,198	+64.599%
2026-06-29	33.9500	36.0000	32.8700	33.2000	+11.000%	63	1,176	+63.855%
2026-06-26	27.5300	29.9100	27.5300	29.9100	+9.842%	10	1,180	+81.879%
2026-06-25	30.3700	30.3700	26.3500	27.2300	-15.171%	61	1,179	+99.780%
2026-06-24	35.6300	35.6300	31.0000	32.1000	-4.748%	48	1,132	+69.470%
2026-06-23	35.1700	37.2300	33.4500	33.7000	-2.035%	75	1,160	+61.424%
2026-06-22	36.6300	40.0000	33.4000	34.4000	-16.363%	39	1,126	+58.140%
2026-06-18	39.2300	42.2700	35.6800	41.1300	+8.237%	103	1,066	+32.264%
2026-06-17	49.0000	49.0000	38.0000	38.0000	-30.909%	184	1,066	+43.158%
2026-06-16	53.0000	57.2000	50.0000	55.0000	+9.149%	62	1,066	-1.091%
2026-06-15	47.6500	54.9000	47.0000	50.3900	+31.739%	132	1,040	+7.958%
2026-06-12	39.6500	41.4400	36.8000	38.2500	-5.927%	36	993	+42.222%
2026-06-11	35.5800	40.6600	34.6000	40.6600	-0.708%	50	990	+33.792%
2026-06-10	49.9500	50.3700	40.9500	40.9500	-14.331%	120	973	+32.845%
2026-06-09	51.2500	54.7500	46.9500	47.8000	-1.626%	545	912	+13.808%
2026-06-08	47.0000	52.7000	46.5000	48.5900	-9.296%	122	525	+11.957%
2026-06-05	67.1100	68.0000	48.5000	53.5700	-25.390%	100	476	+1.549%
2026-06-04	78.7500	82.9400	71.8000	71.8000	-0.097%	45	424	-24.234%
2026-06-03	65.2500	71.8700	65.2500	71.8700	+23.892%	6	413	-24.308%
2026-06-02	57.9300	62.6800	57.8000	58.0100	-3.494%	8	413	-6.223%
2026-06-01	66.7800	68.0000	60.1100	60.1100	-17.883%	3	412	-9.499%
2026-05-29	73.3500	74.2100	73.2000	73.2000	-14.884%	3	409	-25.683%
2026-05-28	86.0000	86.0000	86.0000	86.0000	+3.179%	2	411	-36.744%
2026-05-27	62.0300	83.3500	62.0300	83.3500	+32.071%	7	413	-34.733%
2026-05-26	61.1000	63.1100	60.9500	63.1100	+0.095%	23	413	-13.801%
2026-05-22	63.8000	63.8000	62.5000	63.0500	+0.880%	22	436	-13.719%
2026-05-21	56.7500	62.8500	55.9000	62.5000	+4.515%	67	418	-12.960%
2026-05-20	58.7000	62.5000	58.7000	59.8000	-0.333%	43	418	-9.030%
2026-05-19	63.1800	65.8000	60.0000	60.0000	-8.369%	47	414	-9.333%
2026-05-18	63.6100	66.3500	63.6100	65.4800	-9.056%	32	414	-16.921%
2026-05-15	68.1500	72.0000	68.1500	72.0000	0.000%	3	414	-24.444%
2026-05-13	64.0500	72.0000	64.0500	72.0000	+20.000%	7	400	-24.444%
2026-05-12	55.8500	60.8300	55.8500	60.0000	-3.784%	19	405	-9.333%
2026-05-11	62.3600	62.3600	62.3600	62.3600	-6.014%	1	405	-12.765%
2026-05-08	68.7000	71.3200	64.9700	66.3500	-7.616%	27	403	-18.011%
2026-05-07	75.2900	75.9800	71.8200	71.8200	+2.424%	16	412	-24.255%
2026-05-06	62.5000	74.4400	60.2000	70.1200	+9.136%	28	415	-22.419%
2026-05-05	64.3500	64.5000	62.2200	64.2500	-7.567%	56	413	-15.331%
2026-05-04	65.0000	69.5100	65.0000	69.5100	+0.202%	22	400	-21.738%
2026-05-01	70.0000	70.8500	69.3700	69.3700	-5.619%	108	290	-21.580%
2026-04-30	69.2000	74.1000	65.0000	73.5000	-36.104%	23	290	-25.986%
2026-04-29	116.0200	116.0200	115.0300	115.0300	-0.691%	10	274	-52.708%
2026-04-28	115.8300	115.8300	115.8300	115.8300	-6.096%	1	264	-53.035%
2026-04-27	123.3500	123.3500	123.3500	123.3500	+0.933%	1	264	-55.898%
2026-04-24	122.2100	122.2100	122.2100	122.2100	+11.384%	2	264	-55.486%
2026-04-23	105.6400	109.7200	105.6400	109.7200	-10.396%	5	262	-50.419%
2026-04-22	121.3500	122.4500	121.3500	122.4500	+1.982%	9	262	-55.574%
2026-04-21	120.0700	120.0700	120.0700	120.0700	+1.582%	1	262	-54.693%
2026-04-20	118.2000	118.2000	118.2000	118.2000	-2.314%	1	262	-53.976%
2026-04-16	121.6500	123.4000	121.0000	121.0000	+5.217%	4	261	-55.041%
2026-04-14	109.4200	115.0000	109.4200	115.0000	+30.312%	8	264	-52.696%
2026-04-10	87.9800	88.2500	87.9800	88.2500	-3.022%	2	266	-38.357%
2026-04-09	95.1500	95.1500	91.0000	91.0000	+11.520%	7	267	-40.220%
2026-04-08	72.5000	91.3500	66.9800	81.6000	+43.183%	77	274	-33.333%
2026-04-07	53.8000	57.0600	53.3500	56.9900	-3.895%	29	284	-4.545%
2026-04-06	61.7000	61.7000	59.3000	59.3000	-0.084%	3	267	-8.263%
2026-04-02	52.9500	59.3800	52.9500	59.3500	-6.844%	12	259	-8.340%
2026-04-01	60.8000	68.8000	60.8000	63.7100	+22.992%	20	259	-14.613%
2026-03-31	50.9000	51.8000	49.3000	51.8000	+25.424%	9	247	+5.019%
2026-03-30	39.9500	42.0000	39.9500	41.3000	+8.827%	7	242	+31.719%
2026-03-27	44.5000	44.6000	36.0500	37.9500	-18.475%	21	242	+43.347%
2026-03-26	61.4000	61.4000	46.5500	46.5500	-36.364%	38	235	+16.864%
2026-03-25	73.2700	73.9000	70.2500	73.1500	+1.668%	9	218	-25.632%
2026-03-24	70.5000	71.9500	70.3700	71.9500	-7.756%	6	224	-24.392%
2026-03-23	75.5000	78.1600	75.5000	78.0000	+9.167%	9	222	-30.256%
2026-03-20	71.4000	73.0000	69.8000	71.4500	-24.487%	39	226	-23.863%
2026-03-17	95.0000	95.0000	94.6200	94.6200	-3.498%	2	226	-42.507%
2026-03-16	95.2000	98.4300	95.2000	98.0500	+11.993%	3	226	-44.518%
2026-03-13	89.2000	89.2000	86.7500	87.5500	-19.122%	8	228	-37.864%
2026-02-27	108.2500	108.2500	108.2500	108.2500	+7.072%	1	229	-49.746%
2026-02-24	101.1000	101.1000	101.1000	101.1000	-4.623%	1	229	-46.192%
2026-02-23	106.0000	106.0000	106.0000	106.0000	-14.516%	1	230	-48.679%
2026-02-12	124.0000	124.0000	124.0000	124.0000	-4.762%	3	230	-56.129%
2026-02-10	130.2000	130.2000	130.2000	130.2000	+3.333%	1	233	-58.218%
2026-02-05	126.0000	126.0000	126.0000	126.0000	-1.447%	50	233	-56.825%
2026-02-04	130.1000	130.1000	127.8500	127.8500	-18.800%	2	233	-57.450%
2026-02-02	157.4500	157.4500	157.4500	157.4500	-9.146%	35	233	-65.449%
2026-01-30	170.9200	173.3000	170.9200	173.3000	-6.172%	2	268	-68.609%
2026-01-29	171.8500	185.0000	167.2000	184.7000	+36.340%	19	268	-70.547%
2026-01-28	135.0600	135.4700	133.9700	135.4700	+2.242%	4	274	-59.844%
2026-01-27	132.3800	133.1900	132.3000	132.5000	-2.945%	4	274	-58.943%
2026-01-26	136.5000	136.5200	136.5000	136.5200	+8.135%	2	276	-60.152%
2026-01-23	117.0000	126.2500	117.0000	126.2500	+10.022%	5	278	-56.911%
2026-01-22	106.2500	116.0000	106.2500	114.7500	+35.398%	3	282	-52.593%
2026-01-20	88.5200	88.5200	84.7500	84.7500	-11.581%	10	283	-35.811%
2026-01-16	101.0000	101.0000	95.8500	95.8500	-0.156%	2	292	-43.245%
2026-01-15	93.0000	96.0000	93.0000	96.0000	+2.117%	3	292	-43.333%
2026-01-14	96.5000	96.5000	94.0100	94.0100	-19.848%	3	293	-42.134%
2026-01-12	115.5000	117.2900	115.5000	117.2900	-2.583%	2	293	-53.619%
2026-01-06	118.5000	120.4000	118.5000	120.4000	-4.460%	6	292	-54.817%
2026-01-05	126.0200	126.0200	126.0200	126.0200	-3.824%	2	298	-56.832%
2025-12-30	130.9500	131.0300	130.9500	131.0300	+4.033%	3	298	-58.483%
2025-12-29	125.5400	125.9500	125.5400	125.9500	-2.099%	5	301	-56.808%
2025-12-26	128.6500	128.6500	128.6500	128.6500	-1.259%	1	301	-57.715%
2025-12-23	130.2000	130.2900	130.2000	130.2900	+1.440%	2	302	-58.247%
2025-12-22	128.8800	129.7000	127.5300	128.4400	-4.584%	7	303	-57.646%
2025-12-19	131.3000	134.6100	131.3000	134.6100	+1.180%	2	304	-59.587%
2025-12-18	135.0000	137.0000	133.0400	133.0400	+5.095%	4	306	-59.110%
2025-12-17	129.6500	129.6500	126.5900	126.5900	-3.403%	8	309	-57.027%
2025-12-16	124.2500	132.0000	124.2500	131.0500	+9.208%	12	304	-58.489%
2025-12-15	120.0000	120.0000	120.0000	120.0000	-1.486%	1	309	-54.667%
2025-12-12	121.8300	121.8300	121.8100	121.8100	-2.435%	3	308	-55.340%
2025-12-11	127.0000	127.0000	124.8500	124.8500	-0.120%	2	309	-56.428%
2025-12-10	127.6500	127.6500	124.6700	125.0000	-5.396%	24	309	-56.480%
2025-12-09	130.9000	132.1300	130.9000	132.1300	-6.470%	6	301	-58.828%
2025-12-08	143.9000	143.9000	141.2700	141.2700	-1.210%	6	305	-61.492%
2025-12-05	141.3200	143.0000	140.8000	143.0000	+2.252%	6	299	-61.958%
2025-12-04	138.9000	139.8500	137.5500	139.8500	+13.469%	57	300	-61.101%
2025-12-03	123.2500	123.4500	123.2500	123.2500	+0.041%	18	326	-55.862%
2025-12-01	123.1000	123.2000	123.1000	123.2000	-1.116%	2	316	-55.844%
2025-11-28	124.5900	124.5900	124.5900	124.5900	+5.585%	2	318	-56.337%
2025-11-26	115.9800	119.2000	115.9800	118.0000	+2.609%	10	323	-53.898%
2025-11-25	111.0000	115.0000	111.0000	115.0000	+11.434%	6	323	-52.696%
2025-11-24	94.9500	103.2000	94.9500	103.2000	+11.027%	7	324	-47.287%
2025-11-21	91.7700	94.9600	86.9500	92.9500	+0.781%	41	325	-41.474%
2025-11-20	100.9500	100.9500	90.0000	92.2300	+1.318%	53	305	-41.017%
2025-11-19	92.1900	92.5500	89.9200	91.0300	-10.536%	42	295	-40.239%
2025-11-18	93.3000	101.7500	90.3500	101.7500	+1.244%	197	261	-46.536%
2025-11-17	103.1000	103.1000	100.5000	100.5000	-5.412%	2	86	-45.871%
2025-11-14	105.0000	106.2500	105.0000	106.2500	+1.987%	11	85	-48.800%
2025-11-13	108.5000	108.5000	101.4300	104.1800	-4.728%	7	77	-47.783%
2025-11-12	112.4000	112.4000	105.5000	109.3500	-5.325%	7	78	-50.251%
2025-11-11	114.9500	115.5000	114.9500	115.5000	-4.883%	10	76	-52.900%
2025-11-10	115.5000	121.4300	115.5000	121.4300	+7.460%	4	76	-55.201%
2025-11-07	104.8000	113.0000	102.2200	113.0000	-2.165%	4	74	-51.858%
2025-11-06	115.4000	115.5000	115.4000	115.5000	-9.019%	2	74	-52.900%
2025-11-05	126.9500	126.9500	126.9500	126.9500	+6.905%	1	74	-57.148%
2025-11-04	123.4400	123.4400	118.7500	118.7500	-5.746%	2	73	-54.189%
2025-11-03	137.6900	137.6900	125.9900	125.9900	-6.750%	7	69	-56.822%
2025-10-31	143.8500	144.5000	135.1100	135.1100	-13.557%	14	69	-59.737%
2025-10-30	147.7200	156.3000	138.6900	156.3000	-26.860%	18	61	-65.195%
2025-10-27	213.0400	213.7000	213.0400	213.7000	+6.134%	4	65	-74.544%
2025-10-22	201.3500	201.3500	201.3500	201.3500	+2.520%	1	65	-72.982%
2025-10-21	196.4000	196.4000	196.4000	196.4000	-0.658%	1	65	-72.301%
2025-10-20	194.9300	197.7000	194.9300	197.7000	+9.888%	2	64	-72.484%
2025-10-17	179.9100	179.9100	179.9100	179.9100	-5.011%	1	65	-69.763%
2025-10-16	188.9500	189.4000	188.9500	189.4000	+4.146%	2	65	-71.278%
2025-10-15	186.3400	186.3400	181.8600	181.8600	+1.825%	5	66	-70.087%
2025-10-10	183.6500	183.6500	178.6000	178.6000	-9.848%	2	66	-69.541%
2025-10-09	182.2500	198.1100	182.2500	198.1100	+6.180%	87	65	-72.541%
2025-10-06	186.5800	186.5800	186.5800	186.5800	+2.601%	1	50	-70.844%
2025-10-03	186.5600	187.8900	181.8500	181.8500	-6.273%	17	49	-70.085%
2025-10-02	193.2000	194.6500	189.0500	194.0200	+2.580%	10	33	-71.962%
2025-10-01	187.0100	189.1400	186.8000	189.1400	-5.783%	7	26	-71.238%
2025-09-30	196.5100	200.7500	195.2800	200.7500	-1.351%	3	22	-72.902%
2025-09-26	203.5000	203.5000	203.5000	203.5000	-6.480%	1	19	-73.268%
2025-09-24	217.6000	217.6000	217.6000	217.6000	+0.811%	1	18	-75.000%
2025-09-23	215.8500	215.8500	215.8500	215.8500	-8.538%	1	19	-74.797%
2025-09-19	237.0000	237.3500	230.9000	236.0000	+10.492%	26	20	-76.949%
2025-09-11	213.5900	213.5900	213.5900	213.5900	-12.778%	1	12	-74.531%
2025-07-31	241.4700	244.8800	239.4000	244.8800	+38.546%	3	12	-77.785%
2025-07-30	176.7500	176.7500	176.7500	176.7500	-3.836%	1	11	-69.222%
2025-07-29	195.5000	195.5000	183.8000	183.8000	-3.895%	3	10	-70.403%
2025-07-28	191.2500	191.2500	191.2500	191.2500	+0.341%	2	10	-71.556%
2025-07-25	190.6000	190.6000	190.6000	190.6000	+4.153%	2	8	-71.459%
2025-07-22	183.0000	183.0000	183.0000	183.0000	+0.927%	1	8	-70.273%
2025-07-17	181.3200	181.3200	181.3200	181.3200	-5.068%	1	7	-69.998%
2025-07-15	191.0000	191.0000	191.0000	191.0000	-1.546%	1	6	-71.518%
2025-07-11	194.0000	194.0000	194.0000	194.0000	-2.659%	1	5	-71.959%
2025-07-10	200.0000	200.0000	199.3000	199.3000	-2.946%	2	4	-72.704%
2025-07-07	205.3500	205.3500	205.3500	205.3500	+14.529%	1	2	-73.509%
2025-06-04	179.3000	179.3000	179.3000	179.3000	0.000%	1	1	-69.660%