Dark

META20260918C620
META Sep 18 2026 620.00 Call (META260918C00620000)
option OPRA

EOD

Jul 23, 2026

40.53-22.800%(-11.97)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	42.5500	42.6800	36.8200	40.5300	-22.800%	139	1,608	0.000%
2026-07-22	65.0000	65.0000	51.2000	52.5000	-19.355%	42	1,638	-22.800%
2026-07-21	65.0000	66.6500	64.2500	65.1000	-0.989%	12	1,634	-37.742%
2026-07-20	65.0000	67.3300	63.7500	65.7500	-0.530%	57	1,637	-38.357%
2026-07-17	65.7000	69.6500	56.8500	66.1000	-15.527%	43	1,630	-38.684%
2026-07-16	82.1000	92.1000	78.2500	78.2500	-14.387%	33	1,635	-48.204%
2026-07-15	82.2000	95.8600	82.0000	91.4000	+20.263%	56	1,646	-55.656%
2026-07-14	74.5600	80.1000	73.0000	76.0000	-5.000%	28	1,672	-46.671%
2026-07-13	88.0000	88.0000	74.0000	80.0000	-7.407%	135	1,689	-49.338%
2026-07-10	80.6500	92.0200	76.1000	86.4000	+45.946%	319	1,650	-53.090%
2026-07-09	30.2600	60.0900	29.7000	59.2000	+44.885%	386	1,890	-31.537%
2026-07-08	46.0000	46.0000	38.4000	40.8600	-12.223%	732	1,995	-0.808%
2026-07-07	43.0000	50.5000	39.5000	46.5500	+21.699%	229	1,882	-12.932%
2026-07-06	35.2500	39.7000	30.2000	38.2500	+25.000%	191	1,918	+5.961%
2026-07-02	38.9200	39.7000	30.0000	30.6000	-33.478%	311	1,819	+32.451%
2026-07-01	39.5500	55.0000	36.1500	46.0000	+95.745%	1,064	1,819	-11.891%
2026-06-30	21.5000	23.5000	19.2000	23.5000	+2.174%	425	1,945	+72.468%
2026-06-29	23.2500	25.5000	22.8300	23.0000	+17.949%	196	1,720	+76.217%
2026-06-26	17.8800	21.2500	17.5000	19.5000	+7.616%	171	1,714	+107.846%
2026-06-25	18.9500	21.0500	17.8500	18.1200	-18.926%	301	1,631	+123.675%
2026-06-24	24.2500	25.0000	21.7800	22.3500	-5.617%	66	1,483	+81.342%
2026-06-23	23.6600	27.5400	23.5000	23.6800	-3.740%	404	1,471	+71.157%
2026-06-22	27.0000	29.2700	23.5000	24.6000	-18.000%	270	1,393	+64.756%
2026-06-18	28.6500	30.8300	25.6100	30.0000	+8.893%	56	1,231	+35.100%
2026-06-17	34.1900	34.3000	27.0000	27.5500	-29.540%	67	1,231	+47.114%
2026-06-16	39.5000	42.3500	38.0000	39.1000	+7.418%	30	1,231	+3.657%
2026-06-15	32.7000	41.3300	32.7000	36.4000	+31.646%	224	1,223	+11.346%
2026-06-12	28.1500	29.6500	26.6000	27.6500	-4.655%	113	1,307	+46.582%
2026-06-11	27.0000	29.7000	24.8800	29.0000	-2.685%	100	1,279	+39.759%
2026-06-10	37.4000	37.6500	29.8000	29.8000	-15.819%	78	1,232	+36.007%
2026-06-09	39.0000	40.9000	35.2500	35.4000	-1.530%	49	1,186	+14.492%
2026-06-08	38.9500	38.9500	34.2200	35.9500	-8.987%	94	1,198	+12.740%
2026-06-05	57.0000	57.0000	35.5000	39.5000	-30.641%	242	1,179	+2.608%
2026-06-04	62.0000	66.2000	55.9700	56.9500	+0.618%	54	1,047	-28.832%
2026-06-03	48.0500	57.3000	48.0500	56.6000	+28.636%	196	1,047	-28.392%
2026-06-02	47.0000	49.0200	44.0000	44.0000	-5.782%	49	1,109	-7.886%
2026-06-01	60.0000	60.0000	46.6200	46.7000	-23.568%	189	1,113	-13.212%
2026-05-29	58.4700	61.1000	54.8000	61.1000	+0.328%	58	1,015	-33.666%
2026-05-28	62.9000	68.0000	60.2200	60.9000	-5.786%	19	1,009	-33.448%
2026-05-27	48.2500	65.8000	47.9500	64.6400	+35.061%	126	1,006	-37.299%
2026-05-26	48.5000	48.5000	46.6500	47.8600	+0.126%	17	1,057	-15.316%
2026-05-22	47.0700	47.8000	47.0500	47.8000	+2.796%	62	1,049	-15.209%
2026-05-21	44.0000	47.6500	41.5000	46.5000	+2.198%	16	1,044	-12.839%
2026-05-20	43.9000	47.2000	43.5000	45.5000	-0.546%	28	1,044	-10.923%
2026-05-19	49.3900	51.1300	45.0000	45.7500	-8.792%	35	1,022	-11.410%
2026-05-18	48.5000	51.7000	48.4100	50.1600	-8.132%	471	1,022	-19.199%
2026-05-15	53.0000	57.1800	51.4000	54.6000	-2.500%	119	1,022	-25.769%
2026-05-14	56.3000	59.5000	54.7000	56.0000	+1.174%	180	802	-27.625%
2026-05-13	45.8000	57.0000	45.8000	55.3500	+22.456%	69	761	-26.775%
2026-05-12	42.3000	46.7700	42.0000	45.2000	+0.288%	39	761	-10.332%
2026-05-11	48.3500	48.3500	44.8000	45.0700	-11.749%	141	761	-10.073%
2026-05-08	54.7300	55.4000	49.8700	51.0700	-8.640%	87	639	-20.638%
2026-05-07	56.7500	60.3000	55.3300	55.9000	+2.100%	83	597	-27.496%
2026-05-06	46.2600	58.1000	45.7500	54.7500	+9.500%	58	614	-25.973%
2026-05-05	51.3000	51.5000	47.4900	50.0000	-4.671%	67	603	-18.940%
2026-05-04	51.8000	54.9000	50.2000	52.4500	-2.654%	40	582	-22.726%
2026-05-01	56.0000	56.0000	53.8800	53.8800	-4.721%	228	370	-24.777%
2026-04-30	58.8500	59.5700	49.5800	56.5500	-42.850%	92	370	-28.329%
2026-04-29	97.7300	98.9500	96.4000	98.9500	+0.040%	3	352	-59.040%
2026-04-28	98.9100	98.9100	98.9100	98.9100	-1.778%	1	354	-59.023%
2026-04-27	98.7800	100.7000	98.7800	100.7000	+6.719%	2	354	-59.752%
2026-04-23	94.3600	94.3600	94.3600	94.3600	-6.109%	1	355	-57.047%
2026-04-20	105.4000	105.4000	100.5000	100.5000	-6.944%	2	355	-59.672%
2026-04-17	104.0100	109.7500	104.0100	108.0000	+9.091%	5	355	-62.472%
2026-04-16	99.5000	100.0000	99.0000	99.0000	-2.741%	3	357	-59.061%
2026-04-15	101.9200	103.5500	101.7900	101.7900	+7.828%	11	357	-60.183%
2026-04-14	84.9500	95.5000	84.9500	94.4000	+26.119%	84	357	-57.066%
2026-04-13	72.3100	74.8500	72.3100	74.8500	+4.393%	3	371	-45.852%
2026-04-10	77.9500	77.9500	70.7500	71.7000	-9.800%	5	371	-43.473%
2026-04-09	74.1300	79.4900	72.8000	79.4900	+18.997%	18	372	-49.012%
2026-04-08	54.3000	75.9000	52.6000	66.8000	+56.440%	115	370	-39.326%
2026-04-07	42.6000	42.7000	41.0000	42.7000	-7.476%	4	330	-5.082%
2026-04-06	46.2000	46.3200	46.1500	46.1500	-0.216%	4	328	-12.178%
2026-04-02	43.2000	46.2500	43.2000	46.2500	-4.046%	10	321	-12.368%
2026-04-01	50.0000	54.4000	47.4500	48.2000	+7.111%	24	321	-15.913%
2026-03-31	37.8600	46.0500	37.8600	45.0000	+44.231%	114	321	-9.933%
2026-03-30	29.7500	31.7500	29.7500	31.2000	+9.091%	9	359	+29.904%
2026-03-27	33.1500	33.1500	27.4000	28.6000	-22.703%	73	360	+41.713%
2026-03-26	48.5000	48.5000	36.5000	37.0000	-34.629%	77	358	+9.541%
2026-03-25	58.3800	58.6000	56.6000	56.6000	+0.981%	12	329	-28.392%
2026-03-24	57.0000	57.0500	55.2500	56.0500	-10.032%	9	323	-27.690%
2026-03-23	60.1000	62.3000	60.1000	62.3000	+13.273%	103	320	-34.944%
2026-03-20	59.9000	60.0000	54.7500	55.0000	-12.000%	61	309	-26.309%
2026-03-19	67.0000	67.0000	61.8100	62.5000	-9.091%	11	297	-35.152%
2026-03-18	69.0000	71.7000	68.5000	68.7500	-3.685%	10	297	-41.047%
2026-03-17	80.2500	80.2500	71.2500	71.3800	-6.325%	59	296	-43.219%
2026-03-16	78.0000	80.7500	74.5000	76.2000	+8.177%	95	286	-46.811%
2026-03-13	74.3500	78.3500	68.9000	70.4400	-21.646%	66	257	-42.462%
2026-03-06	89.9000	89.9000	89.9000	89.9000	-9.503%	1	250	-54.917%
2026-03-05	98.8000	99.3400	98.8000	99.3400	-7.677%	2	250	-59.201%
2026-03-04	107.6000	107.6000	107.6000	107.6000	+11.376%	1	248	-62.333%
2026-03-03	96.6100	96.6100	96.6100	96.6100	+0.635%	2	247	-58.048%
2026-03-02	93.6000	96.1000	93.5500	96.0000	+5.902%	24	248	-57.781%
2026-02-27	87.7000	90.6500	86.8200	90.6500	+10.414%	8	250	-55.290%
2026-02-24	82.1000	82.1000	82.1000	82.1000	-4.690%	1	249	-50.633%
2026-02-23	90.5800	90.5800	86.1400	86.1400	-12.263%	2	249	-52.949%
2026-02-20	98.0000	98.1800	98.0000	98.1800	+12.257%	2	250	-58.719%
2026-02-18	83.8000	88.6000	83.8000	87.4600	-5.957%	8	250	-53.659%
2026-02-13	87.0000	93.0000	87.0000	93.0000	-2.311%	11	250	-56.419%
2026-02-12	106.8500	106.8500	95.2000	95.2000	-9.660%	2	250	-57.426%
2026-02-11	105.3800	105.3800	105.3800	105.3800	-6.743%	1	251	-61.539%
2026-02-10	113.9500	113.9500	113.0000	113.0000	+7.619%	6	250	-64.133%
2026-02-06	106.0000	106.0000	105.0000	105.0000	-8.656%	2	245	-61.400%
2026-02-05	108.6800	114.9500	108.6800	114.9500	+3.419%	13	243	-64.741%
2026-02-04	116.0000	116.0000	111.1500	111.1500	-12.994%	3	247	-63.536%
2026-02-03	126.9100	127.7500	126.9100	127.7500	-5.370%	2	245	-68.274%
2026-02-02	137.3000	137.3000	134.6000	135.0000	-6.477%	5	244	-69.978%
2026-01-30	144.3500	144.3500	144.3500	144.3500	-8.581%	7	248	-71.922%
2026-01-29	151.0000	157.9000	144.8100	157.9000	+37.904%	38	251	-74.332%
2026-01-28	115.5000	115.5000	113.5500	114.5000	-1.590%	6	274	-64.603%
2026-01-27	116.3900	116.3900	114.5000	116.3500	-1.423%	7	279	-65.165%
2026-01-26	118.0900	118.1400	117.5000	118.0300	+9.015%	10	278	-65.661%
2026-01-23	109.3000	109.3000	108.2300	108.2700	+9.952%	13	278	-62.566%
2026-01-22	84.4300	98.4700	83.8000	98.4700	+28.938%	13	287	-58.840%
2026-01-21	69.6500	77.7100	69.6500	76.3700	+8.403%	82	295	-46.929%
2026-01-20	69.0000	74.0000	69.0000	70.4500	-11.606%	49	336	-42.470%
2026-01-16	84.0000	84.0000	79.7000	79.7000	-2.388%	93	252	-49.147%
2026-01-15	78.0100	81.6500	77.1100	81.6500	+5.273%	18	252	-50.361%
2026-01-14	82.7000	82.7000	77.5600	77.5600	-9.180%	57	260	-47.744%
2026-01-13	86.1000	86.2500	83.5000	85.4000	-12.338%	69	248	-52.541%
2026-01-09	100.0000	100.0000	97.4200	97.4200	-0.184%	2	198	-58.397%
2026-01-08	93.0000	97.6000	93.0000	97.6000	-5.362%	11	198	-58.473%
2026-01-07	104.5000	104.5000	98.0000	103.1300	-3.472%	9	205	-60.700%
2026-01-06	103.4000	106.8400	101.2000	106.8400	-1.047%	8	207	-62.065%
2026-01-05	108.0000	108.0000	107.9700	107.9700	+9.503%	2	215	-62.462%
2026-01-02	98.6300	98.6300	98.6000	98.6000	-8.619%	10	215	-58.895%
2025-12-31	109.7500	109.7500	107.9000	107.9000	-3.695%	3	228	-62.437%
2025-12-30	113.0000	113.0000	112.0400	112.0400	+3.741%	20	228	-63.825%
2025-12-29	107.8000	108.0000	107.8000	108.0000	-3.546%	11	238	-62.472%
2025-12-26	111.9700	111.9700	111.9700	111.9700	-1.078%	2	229	-63.803%
2025-12-23	112.4000	113.2100	112.4000	113.1900	-1.864%	6	229	-64.193%
2025-12-22	114.6400	115.3400	114.6400	115.3400	-1.292%	13	247	-64.860%
2025-12-19	114.0000	116.9700	112.3900	116.8500	-0.595%	7	247	-65.315%
2025-12-18	115.5500	117.5500	115.5500	117.5500	+7.844%	2	250	-65.521%
2025-12-17	111.5000	111.5000	108.9500	109.0000	-3.154%	13	251	-62.817%
2025-12-16	112.5500	112.5500	112.5500	112.5500	+4.406%	1	248	-63.989%
2025-12-15	108.4300	108.4300	107.8000	107.8000	+3.654%	2	249	-62.403%
2025-12-12	101.7000	104.0000	101.7000	104.0000	-1.422%	3	249	-61.029%
2025-12-10	109.0000	110.3500	105.5000	105.5000	-13.447%	13	248	-61.583%
2025-12-08	126.9500	126.9500	121.8900	121.8900	-3.834%	3	241	-66.749%
2025-12-05	125.7200	127.2000	125.7200	126.7500	+5.274%	9	244	-68.024%
2025-12-04	120.5500	123.0000	118.2000	120.4000	+13.105%	9	241	-66.337%
2025-12-03	107.6900	107.6900	106.4500	106.4500	-2.518%	6	250	-61.926%
2025-12-02	109.2000	109.2000	109.2000	109.2000	+2.439%	1	254	-62.885%
2025-12-01	107.9400	107.9400	105.6700	106.6000	-2.202%	4	255	-61.979%
2025-11-28	109.0000	109.0000	109.0000	109.0000	+6.863%	1	255	-62.817%
2025-11-26	102.0000	102.0000	102.0000	102.0000	0.000%	1	255	-60.265%
2025-11-25	95.1500	102.0000	95.0000	102.0000	+14.094%	26	255	-60.265%
2025-11-24	86.5500	90.0000	86.5500	89.4000	+19.200%	34	250	-54.664%
2025-11-21	79.8200	79.9000	75.0000	75.0000	-4.544%	33	236	-45.960%
2025-11-20	86.0500	86.1000	76.7000	78.5700	+1.250%	16	217	-48.415%
2025-11-19	79.3000	79.9500	77.6000	77.6000	-7.817%	7	213	-47.771%
2025-11-18	81.2500	84.5000	78.0000	84.1800	-5.192%	11	207	-51.853%
2025-11-17	88.7900	88.7900	88.7900	88.7900	-2.813%	1	202	-54.353%
2025-11-14	84.7500	92.0000	84.7500	91.3600	+1.568%	19	201	-55.637%
2025-11-13	95.1400	95.3000	88.8600	89.9500	-1.154%	12	190	-54.942%
2025-11-12	101.3600	101.3600	91.0000	91.0000	-10.301%	71	187	-55.462%
2025-11-11	101.0000	101.4500	98.0000	101.4500	-1.294%	17	134	-60.049%
2025-11-10	99.7500	105.9000	99.7500	102.7800	+5.038%	13	120	-60.566%
2025-11-07	93.0000	97.9800	88.3000	97.8500	+1.294%	46	118	-58.579%
2025-11-06	103.5000	103.5000	96.6000	96.6000	-13.363%	28	99	-58.043%
2025-11-05	105.1500	111.5000	105.1500	111.5000	+7.212%	13	87	-63.650%
2025-11-04	106.5000	106.5000	104.0000	104.0000	-6.306%	11	76	-61.029%
2025-11-03	122.3500	125.5000	111.0000	111.0000	-8.302%	26	55	-63.486%
2025-10-31	127.1500	127.1500	119.6700	121.0500	-10.763%	5	55	-66.518%
2025-10-30	126.3000	135.7300	123.0000	135.6500	-22.486%	27	52	-70.122%
2025-10-24	175.0000	175.0000	175.0000	175.0000	-3.331%	1	43	-76.840%
2025-10-23	183.0000	183.0000	181.0300	181.0300	+2.306%	3	43	-77.611%
2025-10-20	176.9500	176.9500	176.9500	176.9500	+9.228%	1	45	-77.095%
2025-10-17	162.0000	162.0000	162.0000	162.0000	-4.835%	1	45	-74.981%
2025-10-15	170.2300	170.2300	170.2300	170.2300	+4.938%	1	46	-76.191%
2025-10-13	162.2200	162.2200	162.2200	162.2200	-1.085%	1	47	-75.015%
2025-10-10	164.9000	164.9000	164.0000	164.0000	-6.696%	5	48	-75.287%
2025-10-09	175.7700	175.7700	175.7700	175.7700	+5.094%	1	49	-76.941%
2025-10-08	167.2500	167.2500	167.2500	167.2500	+1.524%	1	50	-75.767%
2025-10-06	160.0000	166.6000	160.0000	164.7400	-2.231%	6	49	-75.398%
2025-10-03	168.5000	168.5000	168.5000	168.5000	-2.876%	1	43	-75.947%
2025-10-02	168.0000	173.4900	168.0000	173.4900	+3.793%	7	42	-76.638%
2025-10-01	163.1100	167.1500	163.1100	167.1500	-4.676%	2	36	-75.752%
2025-09-30	175.3500	175.3500	175.3500	175.3500	-6.654%	3	35	-76.886%
2025-09-29	188.5000	188.5000	187.8500	187.8500	-2.284%	2	35	-78.424%
2025-09-25	192.2400	192.2400	192.2400	192.2400	-4.010%	2	33	-78.917%
2025-09-24	200.2700	200.2700	200.2700	200.2700	-7.667%	1	33	-79.762%
2025-09-18	221.6000	221.6000	216.9000	216.9000	+3.443%	2	33	-81.314%
2025-09-16	209.6700	209.6800	209.6700	209.6800	+1.742%	10	32	-80.671%
2025-09-15	197.4700	206.0900	197.4700	206.0900	+7.929%	8	24	-80.334%
2025-09-11	190.9500	190.9500	190.9500	190.9500	-2.948%	1	21	-78.775%
2025-09-10	195.8500	196.7500	195.8500	196.7500	-1.576%	2	20	-79.400%
2025-09-08	201.4500	201.4500	199.9000	199.9000	+3.677%	2	21	-79.725%
2025-09-05	196.7300	196.7300	192.8100	192.8100	-1.057%	2	19	-78.979%
2025-09-04	194.8700	194.8700	194.8700	194.8700	+5.159%	1	19	-79.202%
2025-08-29	185.3100	185.3100	185.3100	185.3100	-3.182%	1	18	-78.129%
2025-08-28	191.4000	191.4000	191.4000	191.4000	+3.142%	1	18	-78.824%
2025-08-20	185.9200	185.9200	185.5700	185.5700	-5.802%	2	18	-78.159%
2025-08-19	197.0000	197.0000	197.0000	197.0000	-6.190%	1	20	-79.426%
2025-08-18	210.0000	210.0000	210.0000	210.0000	-8.815%	1	21	-80.700%
2025-08-15	230.3000	230.3000	230.3000	230.3000	+8.915%	1	20	-82.401%
2025-08-11	211.4500	211.4500	211.4500	211.4500	-3.943%	1	21	-80.832%
2025-07-31	218.4500	221.1000	214.8900	220.1300	+29.397%	5	20	-81.588%
2025-07-25	171.9000	171.9000	170.1000	170.1200	+6.179%	13	19	-76.176%
2025-07-18	160.2200	160.2200	160.2200	160.2200	-1.494%	1	7	-74.704%
2025-07-17	162.6500	162.6500	162.6500	162.6500	-1.125%	1	6	-75.081%
2025-07-16	164.5000	164.5000	164.5000	164.5000	-8.254%	1	5	-75.362%
2025-07-02	179.3000	179.3000	179.3000	179.3000	-10.328%	1	4	-77.395%
2025-06-30	199.9500	199.9500	199.9500	199.9500	+17.135%	1	3	-79.730%
2025-06-06	170.7000	170.7000	170.7000	170.7000	+27.760%	2	3	-76.257%
2025-05-28	133.6100	133.6100	133.6100	133.6100	+7.924%	1	3	-69.665%
2025-05-23	123.8000	123.8000	123.8000	123.8000	0.000%	4	2	-67.262%