Dark

META20260918C605
META Sep 18 2026 605.00 Call (META260918C00605000)
option OPRA

EOD

Jul 23, 2026

47.65-20.768%(-12.49)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	48.1700	49.6000	43.7700	47.6500	-20.768%	151	796	0.000%
2026-07-22	59.4900	60.1400	59.4900	60.1400	-20.344%	21	724	-20.768%
2026-07-20	75.5000	75.5000	75.5000	75.5000	+2.791%	3	737	-36.887%
2026-07-17	68.1600	76.7300	64.4500	73.4500	-15.087%	21	740	-35.126%
2026-07-16	93.1500	94.9000	86.5000	86.5000	-11.418%	24	732	-44.913%
2026-07-15	83.6000	103.4000	83.6000	97.6500	+13.547%	32	748	-51.203%
2026-07-14	84.2200	86.0000	84.2200	86.0000	-2.989%	4	759	-44.593%
2026-07-13	98.9000	98.9000	85.3400	88.6500	-7.704%	21	760	-46.249%
2026-07-10	100.0500	100.2700	92.1900	96.0500	+45.707%	217	758	-50.390%
2026-07-09	35.1500	65.9200	35.0000	65.9200	+39.366%	144	841	-27.715%
2026-07-08	52.0500	52.1000	44.4300	47.3000	-13.131%	252	849	+0.740%
2026-07-07	50.3000	60.0000	46.3000	54.4500	+21.000%	59	816	-12.489%
2026-07-06	40.6500	45.5100	36.8000	45.0000	+21.622%	50	825	+5.889%
2026-07-02	49.3500	49.3500	36.4500	37.0000	-30.254%	45	825	+28.784%
2026-07-01	43.3700	61.8000	43.0000	53.0500	+82.365%	114	825	-10.179%
2026-06-30	26.3000	29.0900	23.8000	29.0900	+2.792%	33	825	+63.802%
2026-06-29	30.5500	30.5500	28.1000	28.3000	+15.984%	19	815	+68.375%
2026-06-26	23.8600	25.2500	23.8600	24.4000	+10.909%	15	828	+95.287%
2026-06-25	22.5000	25.1000	21.5500	22.0000	-15.547%	70	827	+116.591%
2026-06-24	28.0000	28.0000	26.0500	26.0500	-7.460%	9	883	+82.917%
2026-06-23	28.6000	31.3500	28.1500	28.1500	-4.576%	37	880	+69.272%
2026-06-22	34.0500	34.0500	28.3500	29.5000	-18.169%	93	871	+61.525%
2026-06-18	35.5500	36.0500	34.7600	36.0500	+10.923%	11	888	+32.178%
2026-06-17	39.4500	39.4500	32.5000	32.5000	-30.851%	18	888	+46.615%
2026-06-16	44.6500	49.8500	43.3100	47.0000	+4.444%	40	888	+1.383%
2026-06-15	39.5500	47.3500	39.5500	45.0000	+37.868%	164	883	+5.889%
2026-06-12	31.4000	34.7500	31.2500	32.6400	-1.390%	435	915	+45.987%
2026-06-11	30.8500	34.8600	29.0000	33.1000	-6.099%	769	904	+43.958%
2026-06-10	41.2500	44.2200	35.2500	35.2500	-18.497%	208	1,080	+35.177%
2026-06-09	45.7500	46.3900	40.9200	43.2500	+1.170%	36	948	+10.173%
2026-06-08	40.6000	44.7000	40.6000	42.7500	-7.866%	85	948	+11.462%
2026-06-05	61.1100	61.1100	42.0000	46.4000	-28.692%	145	924	+2.694%
2026-06-04	68.9900	75.0000	65.0700	65.0700	+1.672%	16	843	-26.771%
2026-06-03	57.4500	64.1300	56.2500	64.0000	+29.162%	153	854	-25.547%
2026-06-02	53.5000	56.2000	49.5500	49.5500	-6.773%	311	918	-3.835%
2026-06-01	61.3000	61.3000	52.7800	53.1500	-16.823%	188	773	-10.348%
2026-05-29	65.5000	65.5000	63.2000	63.9000	-6.851%	10	717	-25.430%
2026-05-28	76.4500	76.4500	68.6000	68.6000	-5.704%	6	711	-30.539%
2026-05-27	55.0500	75.0000	54.0000	72.7500	+29.795%	130	715	-34.502%
2026-05-26	56.6000	56.6000	52.8200	56.0500	+1.946%	472	778	-14.987%
2026-05-22	57.4000	57.4000	53.8500	54.9800	+1.815%	136	634	-13.332%
2026-05-21	51.0100	54.4700	48.0000	54.0000	+3.846%	430	697	-11.759%
2026-05-20	51.8000	55.0000	50.6000	52.0000	-0.383%	518	697	-8.365%
2026-05-19	55.3000	57.9000	51.7500	52.2000	-11.525%	372	533	-8.716%
2026-05-18	56.0000	59.0000	55.0000	59.0000	-7.841%	237	533	-19.237%
2026-05-15	60.1000	64.0500	59.6000	64.0200	-3.512%	13	533	-25.570%
2026-05-14	66.3500	66.3500	66.3500	66.3500	+5.754%	10	436	-28.184%
2026-05-13	51.7500	64.4200	51.7500	62.7400	+16.401%	72	466	-24.052%
2026-05-12	52.2500	54.3400	52.0600	53.9000	+4.457%	27	466	-11.596%
2026-05-11	54.0000	54.3100	51.6000	51.6000	-11.340%	37	466	-7.655%
2026-05-08	60.0000	60.0000	57.0000	58.2000	-9.063%	23	438	-18.127%
2026-05-07	68.1500	68.6900	62.6000	64.0000	+4.235%	22	418	-25.547%
2026-05-06	53.6000	66.0000	53.0000	61.4000	+7.137%	111	435	-22.394%
2026-05-05	59.5000	59.5000	53.9000	57.3100	-4.547%	85	411	-16.856%
2026-05-04	58.9000	61.9500	57.7600	60.0400	-3.317%	31	382	-20.636%
2026-05-01	62.5000	64.0000	60.3000	62.1000	-2.205%	80	412	-23.269%
2026-04-30	58.9500	66.8000	56.2000	63.5000	-40.168%	352	412	-24.961%
2026-04-28	106.1300	106.1300	106.1300	106.1300	+2.048%	1	244	-55.102%
2026-04-23	104.0000	104.0000	104.0000	104.0000	-4.587%	1	244	-54.183%
2026-04-22	109.0000	109.0000	109.0000	109.0000	+1.679%	1	245	-56.284%
2026-04-20	110.0000	110.0000	107.2000	107.2000	-10.667%	2	244	-55.550%
2026-04-17	120.0000	120.0000	120.0000	120.0000	+11.111%	2	246	-60.292%
2026-04-16	108.0000	108.0000	108.0000	108.0000	-2.878%	1	244	-55.880%
2026-04-15	111.2000	111.2000	111.2000	111.2000	+8.604%	1	245	-57.149%
2026-04-14	102.3000	102.3900	102.3000	102.3900	+28.052%	2	245	-53.462%
2026-04-13	79.6200	79.9600	79.2600	79.9600	-0.237%	3	246	-40.408%
2026-04-10	80.0900	80.1500	80.0900	80.1500	-8.085%	2	246	-40.549%
2026-04-09	81.2500	87.2000	81.2500	87.2000	+9.342%	2	246	-45.356%
2026-04-08	64.4300	80.9700	59.8000	79.7500	+63.422%	14	247	-40.251%
2026-04-07	47.9500	48.8000	47.1500	48.8000	-6.870%	18	238	-2.357%
2026-04-06	52.4000	53.6000	51.4500	52.4000	+4.905%	9	233	-9.065%
2026-04-02	48.3500	50.4000	48.3500	49.9500	-7.654%	5	223	-4.605%
2026-04-01	53.8500	61.7500	53.8500	54.0900	+6.267%	89	223	-11.906%
2026-03-31	46.4500	51.7500	46.4500	50.9000	+40.997%	12	164	-6.385%
2026-03-30	34.4000	37.0000	34.4000	36.1000	+12.989%	13	160	+31.994%
2026-03-27	35.7400	35.7400	31.4500	31.9500	-21.787%	26	158	+49.139%
2026-03-26	54.9500	54.9500	40.8500	40.8500	-36.519%	4	157	+16.646%
2026-03-25	63.9000	65.6000	63.9000	64.3500	+3.042%	6	157	-25.952%
2026-03-24	64.6000	64.6000	62.2500	62.4500	-8.805%	15	157	-23.699%
2026-03-23	67.3000	68.4800	67.1900	68.4800	+9.744%	7	154	-30.418%
2026-03-20	67.0000	67.0000	62.4000	62.4000	-11.489%	116	152	-23.638%
2026-03-19	71.9500	72.6000	69.0000	70.5000	-10.748%	59	69	-32.411%
2026-03-18	77.5000	78.9900	77.5000	78.9900	-6.796%	5	37	-39.676%
2026-03-16	86.3500	86.3500	84.7500	84.7500	+10.222%	6	35	-43.776%
2026-03-13	81.0200	81.0200	76.8900	76.8900	-26.138%	2	33	-38.028%
2026-03-11	104.1000	104.1000	104.1000	104.1000	+4.048%	2	31	-54.227%
2026-03-06	101.7000	101.7000	100.0500	100.0500	-8.017%	3	29	-52.374%
2026-03-05	115.4900	115.4900	108.7700	108.7700	+13.078%	2	27	-56.192%
2026-02-24	96.1900	96.1900	96.1900	96.1900	+0.355%	1	29	-50.463%
2026-02-23	95.8500	95.8500	95.8500	95.8500	-13.532%	1	28	-50.287%
2026-02-20	110.8500	110.8500	110.8500	110.8500	+12.310%	1	27	-57.014%
2026-02-19	98.7000	98.7000	98.7000	98.7000	-42.616%	1	27	-51.722%
2026-01-29	160.7000	172.0000	160.7000	172.0000	+43.933%	6	26	-72.297%
2026-01-23	115.1300	119.5000	115.1300	119.5000	+12.207%	7	28	-60.126%
2026-01-22	98.3300	106.8000	98.3300	106.5000	+36.120%	4	28	-55.258%
2026-01-21	77.5000	78.2400	76.8100	78.2400	+0.205%	4	30	-39.098%
2026-01-20	76.9100	81.1000	76.9100	78.0800	0.000%	29	27	-38.973%