Dark

META20260918C610
META Sep 18 2026 610.00 Call (META260918C00610000)
option OPRA

EOD

Jul 23, 2026

44.63-20.446%(-11.47)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	47.0500	49.5400	41.2700	44.6300	-20.446%	161	1,166	0.000%
2026-07-22	64.0000	64.1000	56.1000	56.1000	-21.429%	45	1,148	-20.446%
2026-07-21	70.1500	71.4500	70.1500	71.4000	-0.488%	8	1,159	-37.493%
2026-07-20	68.3900	71.7500	68.3900	71.7500	+1.701%	2	1,161	-37.798%
2026-07-17	73.8000	73.8000	64.0800	70.5500	-15.458%	9	1,160	-36.740%
2026-07-16	89.0000	92.0000	83.4500	83.4500	-16.550%	31	1,165	-46.519%
2026-07-15	85.3400	100.0000	83.5600	100.0000	+19.048%	61	1,170	-55.370%
2026-07-14	82.0000	85.1000	80.6800	84.0000	-1.605%	5	1,147	-46.869%
2026-07-13	86.4600	91.2500	82.6100	85.3700	-6.699%	17	1,146	-47.722%
2026-07-10	85.7000	98.1000	85.0000	91.5000	+41.641%	112	1,149	-51.224%
2026-07-09	33.7500	64.8700	33.0000	64.6000	+42.762%	521	1,197	-30.913%
2026-07-08	47.9000	47.9000	42.8800	45.2500	-10.943%	288	1,144	-1.370%
2026-07-07	47.9000	55.6500	44.3600	50.8100	+19.021%	80	951	-12.163%
2026-07-06	39.5500	43.4400	34.5300	42.6900	+24.063%	89	944	+4.544%
2026-07-02	46.8600	46.8600	34.1000	34.4100	-31.590%	71	914	+29.701%
2026-07-01	43.3000	60.0000	40.6500	50.3000	+97.565%	394	914	-11.272%
2026-06-30	23.0000	25.5000	22.1000	25.4600	-4.465%	179	917	+75.295%
2026-06-29	27.1000	28.0000	26.2500	26.6500	+18.444%	56	836	+67.467%
2026-06-26	20.1000	22.5000	19.9000	22.5000	+11.940%	11	854	+98.356%
2026-06-25	20.7000	23.8500	20.1000	20.1000	-20.866%	39	853	+122.040%
2026-06-24	26.2000	28.3500	24.5500	25.4000	-6.446%	55	848	+75.709%
2026-06-23	29.4500	29.8000	26.6500	27.1500	-2.268%	28	858	+64.383%
2026-06-22	30.4500	32.2500	26.4700	27.7800	-16.073%	34	848	+60.655%
2026-06-18	31.5000	34.2000	28.2000	33.1000	+6.260%	43	833	+34.834%
2026-06-17	38.0200	38.0500	31.1500	31.1500	-28.391%	33	833	+43.274%
2026-06-16	44.6400	47.3400	41.1800	43.5000	+7.011%	41	833	+2.598%
2026-06-15	38.6000	45.7100	38.6000	40.6500	+35.953%	49	829	+9.791%
2026-06-12	31.8300	31.8300	29.7000	29.9000	-6.034%	10	813	+49.264%
2026-06-11	29.8000	32.9500	28.0300	31.8200	-3.867%	72	813	+40.258%
2026-06-10	41.3000	41.3000	33.1000	33.1000	-21.002%	42	792	+34.834%
2026-06-09	42.3500	44.9900	38.0500	41.9000	+0.697%	236	789	+6.516%
2026-06-08	44.6500	44.6500	37.9900	41.6100	-6.809%	121	783	+7.258%
2026-06-05	61.0000	61.0000	39.9000	44.6500	-28.411%	269	839	-0.045%
2026-06-04	62.2000	71.9000	61.0000	62.3700	+0.597%	83	675	-28.443%
2026-06-03	50.3500	62.0000	50.3500	62.0000	+31.356%	255	742	-28.016%
2026-06-02	50.9000	53.5100	47.2000	47.2000	-7.524%	113	810	-5.445%
2026-06-01	58.4500	60.4300	50.4400	51.0400	-22.667%	339	776	-12.559%
2026-05-29	63.3600	66.0000	60.7700	66.0000	-1.932%	9	624	-32.379%
2026-05-28	75.0000	75.0000	65.7200	67.3000	-5.211%	20	629	-33.685%
2026-05-27	53.0000	71.6000	51.6500	71.0000	+32.586%	220	636	-37.141%
2026-05-26	52.0000	53.8500	50.1000	53.5500	+1.613%	89	607	-16.657%
2026-05-22	53.7000	56.0000	52.0000	52.7000	+2.430%	50	587	-15.313%
2026-05-21	47.9500	52.6000	45.9800	51.4500	+2.388%	16	578	-13.256%
2026-05-20	49.4000	51.5800	48.4300	50.2500	0.000%	24	578	-11.184%
2026-05-19	53.1500	53.5000	49.7000	50.2500	-10.268%	32	564	-11.184%
2026-05-18	53.0500	57.4000	52.7500	56.0000	-7.438%	112	564	-20.304%
2026-05-15	56.3000	61.7000	56.3000	60.5000	-0.198%	19	564	-26.231%
2026-05-14	59.8600	63.7400	59.8600	60.6200	-1.270%	17	538	-26.377%
2026-05-13	49.6000	62.2000	49.5000	61.4000	+23.417%	37	543	-27.313%
2026-05-12	47.2000	52.0000	47.2000	49.7500	+0.627%	15	543	-10.291%
2026-05-11	52.0000	52.2000	49.4200	49.4400	-11.714%	218	543	-9.729%
2026-05-08	60.0000	60.0000	54.2500	56.0000	-7.514%	53	394	-20.304%
2026-05-07	61.1000	66.0000	60.0000	60.5500	+2.540%	31	374	-26.292%
2026-05-06	52.2100	62.4500	50.3500	59.0500	+8.708%	199	389	-24.420%
2026-05-05	56.9000	56.9000	52.0000	54.3200	-4.952%	98	394	-17.839%
2026-05-04	56.6000	60.0000	55.7000	57.1500	-1.973%	90	344	-21.907%
2026-05-01	59.8100	61.6000	57.1500	58.3000	-8.906%	119	205	-23.448%
2026-04-30	63.7500	64.0000	54.2000	64.0000	-37.864%	160	205	-30.266%
2026-04-29	103.0000	103.0000	103.0000	103.0000	+1.428%	1	177	-56.670%
2026-04-28	101.5500	101.5500	101.5500	101.5500	+5.748%	1	176	-56.051%
2026-04-23	99.6700	100.9000	96.0300	96.0300	-10.877%	7	176	-53.525%
2026-04-21	106.1000	108.0000	106.1000	107.7500	+1.843%	4	173	-58.580%
2026-04-20	105.8000	105.8000	105.8000	105.8000	-8.136%	3	173	-57.817%
2026-04-17	114.7500	117.4000	114.7500	115.1700	+5.082%	11	170	-61.249%
2026-04-16	106.1000	109.6000	106.1000	109.6000	+0.643%	11	174	-59.279%
2026-04-15	109.0500	110.4500	108.2500	108.9000	+9.978%	7	174	-59.017%
2026-04-14	91.2700	103.1000	91.0000	99.0200	+29.607%	27	175	-54.928%
2026-04-13	76.1000	76.4000	76.1000	76.4000	-8.327%	4	182	-41.584%
2026-04-10	83.3400	83.3400	83.3400	83.3400	+1.387%	1	183	-46.448%
2026-04-09	78.5800	82.2000	78.2000	82.2000	+16.596%	6	184	-45.706%
2026-04-08	62.1500	79.5000	56.6700	70.5000	+47.182%	104	185	-36.695%
2026-04-06	50.6000	50.6000	47.9000	47.9000	-4.677%	12	161	-6.827%
2026-04-02	47.0000	50.2500	46.9600	50.2500	-4.286%	28	154	-11.184%
2026-04-01	54.8500	59.5000	52.1000	52.5000	+7.980%	28	154	-14.990%
2026-03-31	38.5500	49.2800	38.5500	48.6200	+40.115%	70	167	-8.206%
2026-03-30	33.5000	35.2500	32.4500	34.7000	+10.863%	35	145	+28.617%
2026-03-27	34.5000	34.5000	29.3200	31.3000	-19.723%	11	148	+42.588%
2026-03-26	52.5000	52.5000	38.9900	38.9900	-35.554%	15	145	+14.465%
2026-03-25	63.4000	63.4000	60.5000	60.5000	-1.385%	4	145	-26.231%
2026-03-24	61.4000	61.6000	60.0000	61.3500	-8.597%	7	147	-27.253%
2026-03-23	65.6500	67.4800	64.7000	67.1200	+11.329%	29	148	-33.507%
2026-03-20	64.3500	64.3500	59.5300	60.2900	-11.792%	37	140	-25.974%
2026-03-19	70.5000	72.1300	68.0000	68.3500	-7.108%	10	133	-34.704%
2026-03-18	74.1000	76.3900	73.5800	73.5800	-8.596%	10	133	-39.345%
2026-03-16	85.1500	86.1800	80.5000	80.5000	+6.764%	4	136	-44.559%
2026-03-13	83.1600	83.1600	73.5000	75.4000	-18.977%	89	138	-40.809%
2026-03-12	93.0600	93.0600	93.0600	93.0600	-8.270%	1	121	-52.042%
2026-03-05	101.4500	101.4500	101.4500	101.4500	-6.927%	1	122	-56.008%
2026-03-04	109.0000	109.0000	109.0000	109.0000	+5.784%	1	121	-59.055%
2026-03-03	102.6100	103.0400	102.6100	103.0400	+9.501%	3	122	-56.687%
2026-02-27	94.0000	94.1000	94.0000	94.1000	-12.870%	6	122	-52.572%
2026-02-20	108.0000	108.0000	108.0000	108.0000	+13.089%	1	122	-58.676%
2026-02-19	95.5000	95.5000	95.5000	95.5000	+8.277%	5	122	-53.267%
2026-02-18	88.2000	88.2000	88.2000	88.2000	-4.286%	1	122	-49.399%
2026-02-17	92.1500	92.1500	92.1500	92.1500	-7.850%	1	121	-51.568%
2026-02-13	100.0000	100.0000	100.0000	100.0000	-11.269%	1	122	-55.370%
2026-02-11	111.0000	112.7000	111.0000	112.7000	-2.424%	2	122	-60.399%
2026-02-10	115.5000	115.5000	115.5000	115.5000	-6.326%	1	122	-61.359%
2026-02-09	110.2000	124.6000	110.2000	123.3000	+23.238%	7	123	-63.804%
2026-02-06	100.0500	100.0500	100.0500	100.0500	-14.670%	1	123	-55.392%
2026-02-04	118.2300	118.2300	117.2500	117.2500	-11.875%	3	124	-61.936%
2026-02-03	133.3000	133.3000	133.0500	133.0500	-6.138%	100	127	-66.456%
2026-02-02	145.8000	145.8000	141.7500	141.7500	-6.743%	11	172	-68.515%
2026-01-30	152.0000	152.0000	150.0000	152.0000	-10.693%	4	172	-70.638%
2026-01-29	165.2500	170.2000	151.0000	170.2000	+41.480%	32	172	-73.778%
2026-01-28	118.5000	120.3000	118.5000	120.3000	+1.305%	7	183	-62.901%
2026-01-27	120.5000	122.2500	118.7500	118.7500	-3.838%	6	189	-62.417%
2026-01-26	120.0000	123.4900	120.0000	123.4900	+4.697%	22	190	-63.859%
2026-01-23	112.1100	117.9500	112.1100	117.9500	+13.109%	5	186	-62.162%
2026-01-22	93.5300	104.2800	93.5300	104.2800	+28.313%	7	187	-57.202%
2026-01-21	74.3500	82.2000	74.3500	81.2700	+7.757%	31	187	-45.084%
2026-01-20	72.9300	78.8000	72.9300	75.4200	-12.210%	20	172	-40.825%
2026-01-15	83.3500	86.5500	83.3500	85.9100	+4.146%	13	167	-48.050%
2026-01-14	86.4700	87.5000	82.4900	82.4900	-9.052%	9	167	-45.896%
2026-01-13	97.6500	97.6500	90.7000	90.7000	-9.930%	10	165	-50.794%
2026-01-08	100.7000	100.7000	100.7000	100.7000	-7.428%	1	165	-55.680%
2026-01-07	108.7800	108.7800	108.7800	108.7800	-2.000%	1	166	-58.972%
2026-01-06	111.0000	111.0000	111.0000	111.0000	-2.246%	1	166	-59.793%
2026-01-05	114.0000	114.0000	113.4500	113.5500	+3.699%	12	166	-60.696%
2026-01-02	109.5000	109.5000	109.5000	109.5000	-3.260%	1	166	-59.242%
2025-12-31	113.1900	113.1900	113.1900	113.1900	-4.481%	1	166	-60.571%
2025-12-30	118.5000	118.5000	118.5000	118.5000	+2.332%	1	166	-62.338%
2025-12-26	118.4000	118.4000	115.8000	115.8000	-1.026%	16	166	-61.459%
2025-12-22	117.0000	117.0000	117.0000	117.0000	+3.202%	2	171	-61.855%
2025-12-15	113.3700	113.3700	113.3700	113.3700	-0.044%	2	171	-60.633%
2025-12-10	115.2800	115.2800	113.4200	113.4200	-12.518%	2	171	-60.651%
2025-12-08	129.6500	129.6500	129.6500	129.6500	-1.407%	1	171	-65.577%
2025-12-05	132.7500	132.7500	131.5000	131.5000	+4.060%	4	171	-66.061%
2025-12-04	127.0000	129.7500	124.6500	126.3700	+14.228%	5	169	-64.683%
2025-12-03	115.5000	115.5000	110.6300	110.6300	+0.940%	5	172	-59.658%
2025-12-02	109.6000	109.6000	109.6000	109.6000	-1.261%	1	173	-59.279%
2025-12-01	113.2500	113.2500	111.0000	111.0000	-2.383%	12	173	-59.793%
2025-11-28	109.2000	113.7100	109.2000	113.7100	+4.899%	2	183	-60.751%
2025-11-26	108.6300	109.2500	108.4000	108.4000	+2.487%	3	184	-58.828%
2025-11-25	101.0000	105.8700	101.0000	105.7700	+11.867%	13	184	-57.805%
2025-11-24	84.5900	94.7000	84.0000	94.5500	+15.207%	11	189	-52.797%
2025-11-21	82.1900	82.1900	82.0700	82.0700	-5.667%	9	181	-45.620%
2025-11-20	88.8000	90.9500	87.0000	87.0000	+6.098%	26	187	-48.701%
2025-11-19	80.5500	82.0000	80.5500	82.0000	-9.592%	2	187	-45.573%
2025-11-18	83.0500	90.7000	80.6500	90.7000	+3.752%	41	187	-50.794%
2025-11-17	92.8600	92.8600	87.4200	87.4200	-6.802%	9	208	-48.948%
2025-11-14	88.8500	97.1000	88.8500	93.8000	-0.213%	29	206	-52.420%
2025-11-13	96.2800	99.4000	92.9000	94.0000	-1.053%	125	200	-52.521%
2025-11-12	102.2100	102.3400	95.0000	95.0000	-9.953%	26	165	-53.021%
2025-11-11	103.4500	105.5000	103.3000	105.5000	-2.088%	4	151	-57.697%
2025-11-10	105.2900	110.6000	105.2900	107.7500	+4.764%	6	150	-58.580%
2025-11-07	99.7000	102.8500	92.2500	102.8500	+1.210%	69	144	-56.607%
2025-11-06	108.5000	108.5000	101.6200	101.6200	-12.427%	7	84	-56.081%
2025-11-05	109.8300	116.0400	109.8300	116.0400	+5.876%	4	77	-61.539%
2025-11-04	113.8000	113.8000	109.6000	109.6000	-7.744%	4	74	-59.279%
2025-11-03	127.0000	128.6200	118.8000	118.8000	-2.862%	14	59	-62.433%
2025-10-31	133.0000	134.0000	122.3000	122.3000	-8.568%	5	59	-63.508%
2025-10-30	132.8500	141.9500	129.6100	133.7600	-33.287%	27	54	-66.634%
2025-10-28	194.3700	200.5000	194.3700	200.5000	+2.338%	3	35	-77.741%
2025-10-27	197.1700	197.1700	195.3300	195.9200	+8.034%	12	25	-77.220%
2025-10-21	185.0000	185.0000	181.3500	181.3500	-1.064%	3	25	-75.390%
2025-10-20	183.3000	183.3000	183.3000	183.3000	+5.345%	1	25	-75.652%
2025-10-15	174.0000	174.0000	174.0000	174.0000	-1.136%	1	25	-74.351%
2025-10-10	176.0000	176.0000	176.0000	176.0000	-4.566%	1	25	-74.642%
2025-10-09	181.3000	184.4200	181.3000	184.4200	+7.943%	3	26	-75.800%
2025-10-08	166.4200	170.8600	166.4200	170.8500	+1.624%	20	26	-73.878%
2025-10-07	172.0300	172.0300	166.6000	168.1200	+3.458%	7	22	-73.453%
2025-10-06	157.8500	162.5000	157.8500	162.5000	-7.355%	2	22	-72.535%
2025-10-02	175.4000	175.4000	175.4000	175.4000	-9.072%	1	20	-74.555%
2025-09-29	198.4000	198.4000	192.9000	192.9000	-3.690%	4	20	-76.864%
2025-09-25	200.2900	200.2900	200.2900	200.2900	-6.842%	1	17	-77.717%
2025-09-23	215.0000	215.0000	215.0000	215.0000	+0.821%	1	17	-79.242%
2025-09-15	213.6300	213.6300	213.2500	213.2500	+11.062%	2	17	-79.072%
2025-08-29	192.0100	192.0100	192.0100	192.0100	-3.025%	1	16	-76.756%
2025-08-22	198.0000	198.0000	198.0000	198.0000	+1.721%	1	16	-77.460%
2025-08-21	194.0800	194.6500	194.0800	194.6500	-17.869%	2	16	-77.072%
2025-08-12	231.0000	237.0000	231.0000	237.0000	+5.413%	2	16	-81.169%
2025-08-04	224.8300	224.8300	224.8300	224.8300	-0.120%	1	16	-80.149%
2025-07-31	226.7000	230.0600	225.1000	225.1000	+33.195%	4	16	-80.173%
2025-07-22	169.0000	169.0000	169.0000	169.0000	-11.207%	1	12	-73.592%
2025-07-10	190.3700	190.4700	190.3300	190.3300	-0.366%	7	12	-76.551%
2025-06-26	191.0300	191.0300	191.0300	191.0300	0.000%	5	5	-76.637%