Dark

META20260918C630
META Sep 18 2026 630.00 Call (META260918C00630000)
option OPRA

EOD

Jul 23, 2026

36.70-23.141%(-11.05)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	37.2100	40.5900	33.0000	36.7000	-23.141%	175	1,433	0.000%
2026-07-22	52.1800	52.1800	46.4000	47.7500	-18.054%	180	1,336	-23.141%
2026-07-21	59.6700	61.0700	57.7500	58.2700	-5.082%	13	1,342	-37.017%
2026-07-20	58.9600	61.4700	58.9600	61.3900	+1.471%	15	1,339	-40.218%
2026-07-17	62.6600	64.6700	51.8000	60.5000	-16.321%	62	1,344	-39.339%
2026-07-16	79.6000	79.6000	72.2000	72.3000	-13.826%	79	1,338	-49.239%
2026-07-15	69.8900	90.0000	69.0000	83.9000	+13.271%	60	1,312	-56.257%
2026-07-14	66.0500	74.0700	66.0500	74.0700	+4.885%	18	1,340	-50.452%
2026-07-13	79.4300	82.4000	69.4800	70.6200	-12.815%	59	1,339	-48.032%
2026-07-10	74.1500	84.7900	71.4000	81.0000	+48.788%	193	1,343	-54.691%
2026-07-09	26.3000	56.3000	26.3000	54.4400	+44.787%	128	1,388	-32.586%
2026-07-08	35.0500	37.6000	34.9000	37.6000	-10.795%	95	1,433	-2.394%
2026-07-07	39.0500	45.8500	35.4500	42.1500	+22.068%	54	1,355	-12.930%
2026-07-06	29.9300	35.3600	27.3000	34.5300	+24.432%	35	1,357	+6.284%
2026-07-02	36.3900	36.3900	27.4500	27.7500	-32.317%	111	1,359	+32.252%
2026-07-01	37.7000	49.9700	33.1000	41.0000	+108.758%	307	1,359	-10.488%
2026-06-30	19.2000	19.7000	17.6200	19.6400	-5.029%	28	1,425	+86.864%
2026-06-29	19.3400	22.1500	19.3400	20.6800	+21.647%	50	1,418	+77.466%
2026-06-26	15.8200	18.6500	15.5000	17.0000	+5.853%	33	1,421	+115.882%
2026-06-25	17.1000	18.4000	15.6300	16.0600	-18.889%	125	1,419	+128.518%
2026-06-24	20.4000	22.0500	19.7500	19.8000	-7.042%	50	1,444	+85.354%
2026-06-23	22.2700	23.3500	21.3000	21.3000	-4.054%	41	1,406	+72.300%
2026-06-22	24.4000	25.8000	21.2300	22.2000	-14.681%	82	1,375	+65.315%
2026-06-18	23.3000	27.4900	23.0000	26.0200	+4.708%	66	1,316	+41.045%
2026-06-17	31.0000	31.0000	24.8500	24.8500	-32.104%	138	1,316	+47.686%
2026-06-16	36.4000	39.0000	33.4000	36.6000	+9.976%	55	1,316	+0.273%
2026-06-15	34.1100	37.1800	33.2800	33.2800	+37.805%	81	1,322	+10.276%
2026-06-12	26.4800	27.0300	24.0000	24.1500	-8.105%	85	1,300	+51.967%
2026-06-11	24.8000	26.8000	22.0000	26.2800	-2.123%	73	1,272	+39.650%
2026-06-10	31.9500	33.0000	26.7600	26.8500	-21.491%	24	1,259	+36.685%
2026-06-09	34.0000	36.7000	31.5000	34.2000	+5.231%	141	1,256	+7.310%
2026-06-08	34.5000	35.7000	31.4600	32.5000	-11.565%	66	1,310	+12.923%
2026-06-05	52.9500	52.9500	32.4700	36.7500	-27.941%	69	1,298	-0.136%
2026-06-04	54.0000	61.2000	50.2000	51.0000	-1.544%	173	1,286	-28.039%
2026-06-03	46.8000	52.6300	44.9200	51.8000	+31.139%	427	1,273	-29.151%
2026-06-02	44.0000	45.0000	39.2300	39.5000	-8.140%	84	1,554	-7.089%
2026-06-01	53.9500	56.2000	42.5000	43.0000	-22.801%	513	1,498	-14.651%
2026-05-29	55.0000	56.4300	50.1500	55.7000	-2.452%	661	1,129	-34.111%
2026-05-28	58.7000	62.5000	54.6000	57.1000	-5.039%	180	1,092	-35.727%
2026-05-27	44.9000	61.0000	43.3600	60.1300	+42.827%	172	983	-38.966%
2026-05-26	43.1400	43.1400	42.1000	42.1000	-3.285%	2	930	-12.827%
2026-05-22	42.9000	43.5300	42.9000	43.5300	+2.135%	5	930	-15.690%
2026-05-21	40.0400	43.4000	38.1500	42.6200	+0.995%	16	930	-13.890%
2026-05-20	40.5000	42.6300	39.4000	42.2000	+1.078%	17	930	-13.033%
2026-05-19	43.7900	45.4000	40.9200	41.7500	-8.040%	26	922	-12.096%
2026-05-18	44.8700	47.5500	44.5200	45.4000	-12.608%	19	922	-19.163%
2026-05-15	48.3000	51.9500	48.3000	51.9500	+2.163%	11	922	-29.355%
2026-05-14	52.3000	54.6000	50.1000	50.8500	+0.296%	190	920	-27.827%
2026-05-13	44.0000	51.9500	43.7800	50.7000	+19.575%	24	914	-27.613%
2026-05-12	38.8100	43.2600	38.8100	42.4000	+4.049%	22	914	-13.443%
2026-05-11	42.5000	43.2500	40.7500	40.7500	-13.848%	31	914	-9.939%
2026-05-08	49.2000	50.2000	45.5000	47.3000	-7.707%	20	910	-22.410%
2026-05-07	53.9500	56.0200	50.7600	51.2500	+3.119%	31	903	-28.390%
2026-05-06	43.7400	53.5000	42.4000	49.7000	+8.824%	19	903	-26.157%
2026-05-05	47.0000	47.0000	42.9900	45.6700	-5.347%	41	900	-19.641%
2026-05-04	46.4900	50.2600	46.4900	48.2500	-3.210%	8	901	-23.938%
2026-05-01	51.4400	51.4400	49.8500	49.8500	-6.350%	21	903	-26.379%
2026-04-30	52.8900	54.0000	46.0000	53.2300	-42.763%	55	903	-31.054%
2026-04-29	90.1700	93.0000	90.1700	93.0000	+4.494%	6	885	-60.538%
2026-04-28	94.6800	94.6800	88.9500	89.0000	-8.568%	8	888	-58.764%
2026-04-27	93.5900	97.3400	93.5900	97.3400	+2.452%	2	886	-62.297%
2026-04-24	87.9000	95.0100	87.9000	95.0100	+13.107%	4	886	-61.372%
2026-04-23	84.0000	84.0000	84.0000	84.0000	-10.837%	2	887	-56.310%
2026-04-22	94.2100	94.2100	94.2100	94.2100	+3.471%	1	889	-61.044%
2026-04-21	92.3000	92.3000	91.0500	91.0500	-2.558%	3	889	-59.692%
2026-04-20	93.4400	93.4400	93.4400	93.4400	-8.768%	1	888	-60.723%
2026-04-17	98.6500	104.5000	98.6500	102.4200	+7.415%	7	888	-64.167%
2026-04-16	96.5000	97.3400	95.1500	95.3500	-1.192%	11	891	-61.510%
2026-04-15	96.4500	96.5000	96.4500	96.5000	+9.287%	2	893	-61.969%
2026-04-14	76.3000	90.2300	76.3000	88.3000	+27.934%	18	893	-58.437%
2026-04-13	67.5000	69.3000	64.9000	69.0200	+1.605%	46	894	-46.827%
2026-04-10	72.2000	73.0000	65.5000	67.9300	-1.835%	159	890	-45.974%
2026-04-09	69.1500	72.6500	67.5200	69.2000	+15.913%	141	886	-46.965%
2026-04-08	52.6500	69.5000	48.3000	59.7000	+47.189%	145	789	-38.526%
2026-04-07	38.7700	40.5600	38.7500	40.5600	-3.543%	7	694	-9.517%
2026-04-06	42.0500	42.0500	42.0500	42.0500	-0.473%	1	691	-12.723%
2026-04-02	39.1300	42.2500	37.2000	42.2500	-3.759%	14	690	-13.136%
2026-04-01	44.9300	48.4500	43.5500	43.9000	+6.683%	51	690	-16.401%
2026-03-31	35.3000	41.7700	35.3000	41.1500	+41.652%	12	673	-10.814%
2026-03-30	27.6300	29.6000	26.5100	29.0500	+11.731%	15	673	+26.334%
2026-03-27	28.9000	29.6600	24.2500	26.0000	-20.562%	86	662	+41.154%
2026-03-26	42.7000	42.7000	32.7300	32.7300	-36.802%	134	615	+12.130%
2026-03-25	52.7500	53.6000	51.7900	51.7900	-0.785%	33	500	-29.137%
2026-03-24	52.2200	52.6500	51.1700	52.2000	-8.932%	541	496	-29.693%
2026-03-23	54.3000	57.5000	54.3000	57.3200	+9.851%	511	737	-35.973%
2026-03-20	52.8100	53.2000	51.7500	52.1800	-10.681%	56	239	-29.667%
2026-03-19	58.6600	58.8500	58.4200	58.4200	-8.519%	4	229	-37.179%
2026-03-18	65.2200	65.2200	63.8600	63.8600	-8.115%	4	227	-42.531%
2026-03-17	74.0000	74.0000	69.5000	69.5000	-0.927%	8	228	-47.194%
2026-03-16	74.7300	74.7300	70.0000	70.1500	+7.099%	11	225	-47.684%
2026-03-13	71.5000	72.6000	65.0000	65.5000	-18.125%	59	222	-43.969%
2026-03-12	81.5700	81.5700	80.0000	80.0000	-9.819%	6	187	-54.125%
2026-03-11	89.4300	89.4300	88.7100	88.7100	-1.433%	3	187	-58.629%
2026-03-10	88.0000	90.0000	88.0000	90.0000	+7.079%	2	188	-59.222%
2026-03-09	77.1100	84.0500	76.2500	84.0500	-1.925%	5	188	-56.336%
2026-03-06	83.0500	85.7000	82.0000	85.7000	-7.591%	11	196	-57.176%
2026-03-05	92.7400	92.7400	92.7400	92.7400	-3.647%	2	194	-60.427%
2026-03-04	96.2500	96.2500	96.2500	96.2500	+7.783%	1	196	-61.870%
2026-03-03	89.3000	89.3000	89.3000	89.3000	-4.226%	1	196	-58.903%
2026-03-02	85.4000	93.2400	85.4000	93.2400	+9.053%	4	197	-60.639%
2026-02-27	86.5000	86.5000	81.8500	85.5000	-3.499%	6	197	-57.076%
2026-02-25	85.2200	89.4000	85.2200	88.6000	+8.645%	63	183	-58.578%
2026-02-24	76.5900	81.8500	76.5900	81.5500	+2.321%	13	183	-54.997%
2026-02-23	80.1400	80.1400	79.7000	79.7000	-9.380%	2	180	-53.952%
2026-02-20	87.9500	87.9500	87.9500	87.9500	+4.827%	1	180	-58.272%
2026-02-19	83.9000	83.9000	83.9000	83.9000	-0.119%	1	180	-56.257%
2026-02-18	76.0000	84.0000	76.0000	84.0000	+0.418%	6	180	-56.310%
2026-02-17	78.0000	83.6500	78.0000	83.6500	-5.619%	24	180	-56.127%
2026-02-13	83.6500	88.6300	83.2000	88.6300	-2.572%	4	187	-58.592%
2026-02-12	90.9700	90.9700	90.9700	90.9700	-8.037%	2	187	-59.657%
2026-02-06	98.9200	98.9200	98.9200	98.9200	-9.289%	1	185	-62.899%
2026-02-05	108.7000	109.0500	108.7000	109.0500	+4.624%	11	184	-66.346%
2026-02-04	109.3900	109.3900	104.2300	104.2300	-11.029%	7	189	-64.789%
2026-02-03	127.8700	127.8700	115.4300	117.1500	-11.498%	13	190	-68.673%
2026-02-02	129.8000	132.5800	129.1200	132.3700	-5.450%	6	195	-72.275%
2026-01-30	141.6500	141.7000	140.0000	140.0000	-9.765%	3	201	-73.786%
2026-01-29	148.3500	155.1500	137.9000	155.1500	+41.702%	19	201	-76.345%
2026-01-28	110.9000	110.9000	109.4900	109.4900	-0.959%	3	212	-66.481%
2026-01-27	110.0000	110.5500	108.0000	110.5500	-1.733%	10	215	-66.802%
2026-01-26	105.5000	112.5000	105.5000	112.5000	+9.223%	40	214	-67.378%
2026-01-23	92.5500	103.5000	92.5500	103.0000	+9.458%	59	225	-64.369%
2026-01-22	84.9000	94.1000	81.9500	94.1000	+29.152%	17	244	-60.999%
2026-01-21	65.4100	72.8600	65.4100	72.8600	+9.812%	13	251	-49.629%
2026-01-20	65.0400	68.7100	65.0400	66.3500	-15.959%	13	260	-44.687%
2026-01-16	78.9500	78.9500	78.9500	78.9500	+3.001%	1	255	-53.515%
2026-01-15	74.8500	76.6500	74.8500	76.6500	+3.107%	35	255	-52.120%
2026-01-14	78.5000	78.5000	74.0600	74.3400	-8.222%	32	235	-50.632%
2026-01-13	86.8000	86.8000	79.2100	81.0000	-11.398%	57	221	-54.691%
2026-01-12	91.5500	91.5500	91.4200	91.4200	-4.272%	3	198	-59.856%
2026-01-09	96.0000	96.0000	94.3000	95.5000	+5.176%	60	201	-61.571%
2026-01-08	88.2000	90.8000	88.2000	90.8000	-3.814%	3	164	-59.581%
2026-01-07	99.6000	99.6000	93.0000	94.4000	-6.535%	21	164	-61.123%
2026-01-06	98.0000	101.0000	98.0000	101.0000	-0.873%	6	173	-63.663%
2026-01-02	101.8900	101.8900	101.8900	101.8900	-0.284%	1	170	-63.981%
2025-12-31	103.8000	103.8000	102.1800	102.1800	-4.415%	19	166	-64.083%
2025-12-30	104.6500	106.9000	104.6500	106.9000	+4.927%	2	166	-65.669%
2025-12-29	101.6600	101.8800	99.8500	101.8800	-6.403%	35	167	-63.977%
2025-12-26	108.8500	108.8500	108.8500	108.8500	+1.152%	1	145	-66.284%
2025-12-23	107.6500	107.6500	107.6100	107.6100	-4.005%	3	144	-65.895%
2025-12-19	112.1000	112.1000	112.1000	112.1000	+2.281%	1	144	-67.261%
2025-12-18	109.6000	109.6000	109.6000	109.6000	+3.299%	8	145	-66.515%
2025-12-17	107.0000	107.5000	106.1000	106.1000	+2.019%	7	146	-65.410%
2025-12-16	104.0000	104.0000	104.0000	104.0000	+1.315%	1	149	-64.712%
2025-12-15	95.2500	102.6500	95.2500	102.6500	+4.745%	2	150	-64.247%
2025-12-12	99.1000	99.1000	97.2500	98.0000	-4.110%	7	151	-62.551%
2025-12-11	102.0000	102.2000	102.0000	102.2000	-1.380%	2	154	-64.090%
2025-12-10	101.8500	103.6300	100.5000	103.6300	-5.378%	27	156	-64.586%
2025-12-09	109.5500	109.5500	109.5200	109.5200	-7.304%	4	181	-66.490%
2025-12-08	117.8500	118.1900	117.8500	118.1500	-2.436%	5	185	-68.938%
2025-12-05	114.6000	122.0000	114.6000	121.1000	+6.321%	9	190	-69.694%
2025-12-04	122.6500	122.6500	113.6800	113.9000	+9.498%	11	194	-67.779%
2025-12-02	100.7500	104.1000	100.7500	104.0200	+1.691%	5	203	-64.718%
2025-12-01	99.9200	102.3000	99.9200	102.2900	-1.474%	6	203	-64.122%
2025-11-28	99.2600	103.8200	99.2600	103.8200	+7.152%	2	207	-64.650%
2025-11-26	97.0000	99.1000	96.5000	96.8900	-0.360%	9	204	-62.122%
2025-11-25	90.3000	97.2400	90.3000	97.2400	+14.602%	66	204	-62.258%
2025-11-24	76.1300	84.8500	76.1300	84.8500	+15.285%	32	203	-56.747%
2025-11-21	72.5700	74.7900	70.4400	73.6000	+0.054%	9	187	-50.136%
2025-11-20	79.0000	81.1500	73.5600	73.5600	+1.183%	16	187	-50.109%
2025-11-19	75.0000	75.0000	72.4000	72.7000	-12.198%	3	198	-49.519%
2025-11-18	77.1100	82.8000	73.8500	82.8000	-0.241%	14	197	-55.676%
2025-11-17	82.7100	84.8600	82.7100	83.0000	-3.679%	3	190	-55.783%
2025-11-14	80.0000	87.6600	80.0000	86.1700	-0.954%	16	191	-57.410%
2025-11-13	85.7000	87.0000	84.3300	87.0000	+1.163%	25	181	-57.816%
2025-11-12	94.5000	94.5000	86.0000	86.0000	-10.881%	18	180	-57.326%
2025-11-11	94.7100	96.6000	92.8500	96.5000	-3.721%	51	165	-61.969%
2025-11-10	99.4500	101.4700	97.0000	100.2300	+5.951%	48	127	-63.384%
2025-11-07	90.0000	94.6000	84.1900	94.6000	+2.826%	15	100	-61.205%
2025-11-06	100.4300	100.4300	92.0000	92.0000	-13.978%	38	98	-60.109%
2025-11-05	101.5000	106.9500	101.5000	106.9500	+6.790%	8	93	-65.685%
2025-11-04	99.8000	106.9200	99.2100	100.1500	-4.565%	27	89	-63.355%
2025-11-03	117.6500	119.8000	104.9200	104.9400	-9.143%	26	64	-65.028%
2025-10-31	123.8500	124.6100	114.8200	115.5000	-6.591%	20	64	-68.225%
2025-10-30	117.9500	132.5000	117.9500	123.6500	-31.416%	42	51	-70.319%
2025-10-27	181.8000	181.8000	180.2900	180.2900	+6.680%	3	21	-79.644%
2025-10-24	169.0000	169.0000	169.0000	169.0000	-3.566%	1	21	-78.284%
2025-10-23	175.2500	175.2500	175.2500	175.2500	+3.453%	1	22	-79.058%
2025-10-22	169.4000	169.4000	169.4000	169.4000	+3.609%	1	22	-78.335%
2025-10-10	170.5000	170.5000	163.5000	163.5000	-1.654%	2	22	-77.554%
2025-10-09	166.2500	166.2500	166.2500	166.2500	+9.990%	2	22	-77.925%
2025-10-06	151.1500	151.1500	151.1500	151.1500	-8.946%	1	21	-75.719%
2025-10-02	165.0000	166.0000	165.0000	166.0000	+3.138%	2	21	-77.892%
2025-10-01	158.0000	160.9500	157.2500	160.9500	-21.006%	9	20	-77.198%
2025-09-22	203.7500	203.7500	203.7500	203.7500	-4.118%	1	23	-81.988%
2025-09-18	212.5000	212.5000	212.5000	212.5000	+2.163%	3	22	-82.729%
2025-09-17	208.0000	208.0000	208.0000	208.0000	+10.140%	2	25	-82.356%
2025-09-12	188.9500	188.9500	188.8500	188.8500	+2.513%	10	23	-80.567%
2025-09-11	183.8000	184.2200	183.8000	184.2200	+7.731%	2	18	-80.078%
2025-09-02	171.0000	171.0000	171.0000	171.0000	-22.712%	2	17	-78.538%
2025-08-12	221.2500	221.2500	221.2500	221.2500	+10.454%	1	15	-83.412%
2025-08-07	205.8000	207.5000	200.3100	200.3100	+2.676%	7	15	-81.678%
2025-08-01	195.0900	195.0900	195.0900	195.0900	-6.611%	1	11	-81.188%
2025-07-31	211.0500	211.8500	208.9000	208.9000	+29.647%	6	11	-82.432%
2025-07-16	161.1300	161.1300	161.1300	161.1300	-3.613%	1	5	-77.223%
2025-07-15	167.1700	167.1700	167.1700	167.1700	-0.316%	1	4	-78.046%
2025-06-16	168.5000	168.5000	167.7000	167.7000	+1.024%	3	3	-78.116%
2025-06-11	167.9100	167.9100	166.0000	166.0000	0.000%	20	2	-77.892%