Dark

META20260918C640
META Sep 18 2026 640.00 Call (META260918C00640000)
option OPRA

EOD

Jul 23, 2026

33.25-23.826%(-10.40)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	33.5400	36.5000	29.6500	33.2500	-23.826%	158	1,265	0.000%
2026-07-22	52.0000	52.0000	42.0500	43.6500	-20.780%	119	1,250	-23.826%
2026-07-21	52.6000	56.3600	52.6000	55.1000	+1.101%	13	1,227	-39.655%
2026-07-20	55.4200	58.2000	50.5500	54.5000	-4.386%	70	1,220	-38.991%
2026-07-17	55.0000	60.2000	46.5500	57.0000	-14.798%	101	1,202	-41.667%
2026-07-16	73.5000	77.8900	66.9000	66.9000	-13.263%	45	1,174	-50.299%
2026-07-15	71.2000	81.8000	70.5000	77.1300	+18.026%	22	1,178	-56.891%
2026-07-14	64.0000	68.0000	62.7900	65.3500	+0.353%	29	1,188	-49.120%
2026-07-13	68.0000	75.7900	62.4200	65.1200	-12.367%	86	1,187	-48.940%
2026-07-10	66.4000	78.0000	66.4000	74.3100	+48.472%	295	1,178	-55.255%
2026-07-09	24.0000	50.0500	24.0000	50.0500	+56.406%	149	1,308	-33.566%
2026-07-08	31.9500	33.9500	31.0000	32.0000	-16.493%	21	1,298	+3.906%
2026-07-07	36.0500	41.8600	31.9500	38.3200	+23.215%	94	1,295	-13.231%
2026-07-06	24.0000	31.1000	24.0000	31.1000	+22.441%	19	1,287	+6.913%
2026-07-02	28.4200	28.4200	24.0000	25.4000	-34.435%	76	1,329	+30.906%
2026-07-01	31.1600	44.7000	31.1600	38.7400	+120.615%	222	1,329	-14.171%
2026-06-30	15.6000	17.5600	15.6000	17.5600	-6.096%	20	1,293	+89.351%
2026-06-29	17.3000	19.2500	17.3000	18.7000	+23.432%	28	1,289	+77.807%
2026-06-26	14.3000	15.9000	13.8000	15.1500	+6.916%	23	1,277	+119.472%
2026-06-25	14.6000	16.5000	14.0000	14.1700	-18.890%	98	1,266	+134.651%
2026-06-24	17.8500	20.0000	17.2000	17.4700	-5.568%	10	1,282	+90.326%
2026-06-23	20.7000	20.7500	18.5000	18.5000	-6.187%	16	1,286	+79.730%
2026-06-22	21.3000	21.3000	19.0800	19.7200	-14.595%	18	1,282	+68.611%
2026-06-18	24.0000	24.7000	21.1400	23.0900	+5.098%	16	1,285	+44.002%
2026-06-17	27.6000	27.6000	21.9700	21.9700	-31.020%	255	1,285	+51.343%
2026-06-16	35.6000	35.6000	30.0000	31.8500	+6.415%	536	1,285	+4.396%
2026-06-15	27.8000	33.5000	27.8000	29.9300	+39.860%	275	1,159	+11.093%
2026-06-12	23.5000	24.0000	21.4000	21.4000	-7.158%	19	999	+55.374%
2026-06-11	21.6700	23.0500	19.7000	23.0500	-4.752%	85	999	+44.252%
2026-06-10	29.0000	29.0000	23.8500	24.2000	-15.679%	35	1,010	+37.397%
2026-06-09	33.2500	33.2500	28.7000	28.7000	-3.529%	23	996	+15.854%
2026-06-08	31.2500	31.7500	29.1500	29.7500	-9.848%	43	995	+11.765%
2026-06-05	45.7700	45.7700	29.2400	33.0000	-28.183%	48	989	+0.758%
2026-06-04	53.0000	55.8200	45.9500	45.9500	-1.225%	78	982	-27.639%
2026-06-03	40.4500	48.0500	40.4500	46.5200	+26.070%	99	999	-28.525%
2026-06-02	39.8500	41.2500	36.7700	36.9000	-6.321%	68	1,001	-9.892%
2026-06-01	51.6000	52.2000	39.0000	39.3900	-22.461%	87	966	-15.588%
2026-05-29	48.5000	51.0000	45.5500	50.8000	-2.775%	64	964	-34.547%
2026-05-28	57.3500	57.3500	50.3500	52.2500	-6.076%	87	953	-36.364%
2026-05-27	39.3000	56.3500	39.0000	55.6300	+37.869%	87	890	-40.230%
2026-05-26	39.1000	40.3500	38.4500	40.3500	+2.803%	21	851	-17.596%
2026-05-22	39.4000	39.4000	38.6300	39.2500	+9.668%	7	854	-15.287%
2026-05-21	34.4300	36.3000	34.4300	35.7900	-5.940%	5	852	-7.097%
2026-05-20	36.1000	38.1500	36.1000	38.0500	+0.132%	13	852	-12.615%
2026-05-19	40.0000	42.1700	38.0000	38.0000	-9.265%	10	854	-12.500%
2026-05-18	41.0000	43.7300	40.9000	41.8800	-11.832%	125	854	-20.606%
2026-05-15	44.1500	47.5000	43.4100	47.5000	+2.814%	146	854	-30.000%
2026-05-14	46.4500	50.0000	46.2000	46.2000	-0.431%	32	819	-28.030%
2026-05-13	40.3000	47.0800	40.3000	46.4000	+24.731%	26	829	-28.341%
2026-05-12	35.0000	39.2300	34.7800	37.2000	+0.622%	56	829	-10.618%
2026-05-11	38.8300	38.9000	36.9700	36.9700	-12.600%	10	829	-10.062%
2026-05-08	45.8000	45.8000	41.2200	42.3000	-10.000%	8	823	-21.395%
2026-05-07	47.6500	50.4100	47.0000	47.0000	+4.770%	8	825	-29.255%
2026-05-06	38.1000	49.1000	38.1000	44.8600	+13.714%	35	827	-25.881%
2026-05-05	39.4000	39.5800	39.2500	39.4500	-10.888%	6	841	-15.716%
2026-05-04	44.5500	45.8100	42.0000	44.2700	-3.551%	245	839	-24.893%
2026-05-01	47.3500	47.4000	45.5200	45.9000	-9.109%	24	721	-27.560%
2026-04-30	43.0000	50.5000	41.4400	50.5000	-39.881%	38	721	-34.158%
2026-04-29	83.0000	85.8000	83.0000	84.0000	-3.725%	14	714	-60.417%
2026-04-28	87.8900	88.1100	87.1900	87.2500	-4.247%	9	719	-61.891%
2026-04-27	91.1200	91.1200	91.1200	91.1200	+1.753%	1	719	-63.510%
2026-04-24	79.0000	89.5500	79.0000	89.5500	+18.015%	3	720	-62.870%
2026-04-23	75.8800	75.8800	75.8800	75.8800	-15.407%	2	717	-56.181%
2026-04-22	90.2400	90.2400	89.7000	89.7000	+3.843%	10	717	-62.932%
2026-04-21	86.3700	86.3800	86.3700	86.3800	-1.449%	5	717	-61.507%
2026-04-20	88.1400	88.1400	87.4800	87.6500	-8.650%	4	717	-62.065%
2026-04-17	95.4800	97.2100	95.4800	95.9500	+6.057%	3	717	-65.347%
2026-04-15	90.0000	92.0000	88.5200	90.4700	+9.700%	9	717	-63.247%
2026-04-14	69.6000	85.0000	69.6000	82.4700	+28.178%	111	718	-59.682%
2026-04-13	61.8800	64.3400	61.8800	64.3400	+3.192%	48	728	-48.321%
2026-04-10	65.7500	65.7500	60.7000	62.3500	-3.855%	11	687	-46.672%
2026-04-09	62.9000	69.2400	62.9000	64.8500	+8.065%	69	685	-48.728%
2026-04-08	47.3800	60.0100	43.8500	60.0100	+68.048%	74	665	-44.593%
2026-04-07	34.5000	35.7500	34.5000	35.7100	-7.005%	30	622	-6.889%
2026-04-06	38.6900	38.6900	38.4000	38.4000	+2.128%	5	620	-13.411%
2026-04-02	35.0000	37.6000	35.0000	37.6000	-7.911%	24	640	-11.569%
2026-04-01	41.6800	46.1000	39.8500	40.8300	+6.606%	33	640	-18.565%
2026-03-31	31.0000	38.3000	31.0000	38.3000	+48.738%	72	651	-13.185%
2026-03-30	25.6400	26.3800	25.4800	25.7500	+9.574%	4	614	+29.126%
2026-03-27	26.2500	26.4000	21.8000	23.5000	-23.924%	45	613	+41.489%
2026-03-26	39.3800	39.3800	30.3900	30.8900	-37.406%	175	628	+7.640%
2026-03-25	48.5000	50.1500	48.2300	49.3500	+4.334%	12	521	-32.624%
2026-03-24	48.0000	48.4500	46.4500	47.3000	-10.586%	47	516	-29.704%
2026-03-23	52.4500	53.0000	50.0000	52.9000	+9.865%	22	507	-37.146%
2026-03-20	49.0000	49.2000	47.9000	48.1500	-8.547%	19	500	-30.945%
2026-03-19	57.1000	57.2200	52.6500	52.6500	-11.139%	18	505	-36.847%
2026-03-18	60.7500	60.7500	59.0000	59.2500	-3.234%	12	493	-43.882%
2026-03-17	69.1700	69.1700	61.2200	61.2300	-6.662%	62	488	-45.697%
2026-03-16	67.6500	67.6500	65.6000	65.6000	+8.108%	8	471	-49.314%
2026-03-13	65.0000	66.2000	59.4000	60.6800	-19.437%	98	476	-45.204%
2026-03-12	78.5000	78.5000	74.8000	75.3200	-8.659%	18	418	-55.855%
2026-03-11	81.7700	82.5000	80.2500	82.4600	-3.949%	7	406	-59.677%
2026-03-10	84.7000	86.6500	84.7000	85.8500	+8.836%	31	409	-61.270%
2026-03-09	73.8000	79.0000	70.8500	78.8800	-2.073%	111	426	-57.847%
2026-03-06	77.8400	81.4900	76.6500	80.5500	-7.880%	135	415	-58.721%
2026-03-05	84.1500	87.4400	84.1500	87.4400	-7.216%	7	364	-61.974%
2026-03-04	91.5000	96.5500	88.6500	94.2400	+8.935%	48	368	-64.718%
2026-03-03	83.2000	86.5100	79.0200	86.5100	+0.418%	26	373	-61.565%
2026-03-02	77.5300	86.5500	77.5300	86.1500	+9.941%	38	364	-61.405%
2026-02-27	81.4000	81.4000	75.7200	78.3600	-10.343%	27	401	-57.568%
2026-02-26	85.9800	87.4000	83.2300	87.4000	+3.924%	4	409	-61.957%
2026-02-25	81.0500	84.1000	81.0500	84.1000	+10.050%	24	415	-60.464%
2026-02-24	72.0000	76.4200	72.0000	76.4200	+1.595%	8	415	-56.490%
2026-02-23	82.6600	82.6600	75.2100	75.2200	-16.422%	79	414	-55.796%
2026-02-20	86.0000	90.7400	86.0000	90.0000	+12.150%	9	372	-63.056%
2026-02-19	80.1500	80.2500	80.1500	80.2500	+1.776%	2	366	-58.567%
2026-02-18	72.7600	78.8500	72.7600	78.8500	+1.025%	47	367	-57.831%
2026-02-17	76.0000	78.0500	75.6400	78.0500	-1.203%	7	355	-57.399%
2026-02-13	77.7500	80.2800	77.7500	79.0000	-11.584%	4	354	-57.911%
2026-02-12	85.6700	89.3500	85.6700	89.3500	-3.510%	7	354	-62.787%
2026-02-11	92.6000	92.6000	92.6000	92.6000	-11.430%	1	354	-64.093%
2026-02-09	104.5500	104.5500	104.5500	104.5500	+14.840%	4	355	-68.197%
2026-02-06	90.1000	91.0400	89.6600	91.0400	-11.697%	5	359	-63.478%
2026-02-05	90.1500	103.1000	90.1500	103.1000	-0.358%	16	361	-67.750%
2026-02-04	103.4900	103.4900	103.4700	103.4700	-6.573%	5	359	-67.865%
2026-02-03	116.4000	116.4000	110.7500	110.7500	-14.067%	8	361	-69.977%
2026-02-02	124.3200	128.8800	123.0000	128.8800	-3.207%	7	366	-74.201%
2026-01-30	133.1500	133.1500	133.1500	133.1500	-10.397%	1	366	-75.028%
2026-01-29	149.2800	150.7600	130.7000	148.6000	+43.978%	84	366	-77.624%
2026-01-28	101.2500	103.5000	100.1500	103.2100	-1.658%	9	377	-67.784%
2026-01-27	101.7200	105.0000	101.7200	104.9500	-1.270%	13	381	-68.318%
2026-01-26	102.1000	106.6500	102.1000	106.3000	+7.395%	10	388	-68.721%
2026-01-23	92.0000	100.0000	92.0000	98.9800	+12.350%	21	390	-66.407%
2026-01-22	79.1000	88.5900	78.6300	88.1000	+29.845%	12	392	-62.259%
2026-01-21	67.0000	67.8500	64.9000	67.8500	+7.955%	4	392	-50.995%
2026-01-20	61.0100	64.2000	61.0100	62.8500	-12.708%	8	393	-47.096%
2026-01-15	69.4500	72.0000	69.4500	72.0000	+4.880%	3	396	-53.819%
2026-01-14	73.0200	73.0200	68.6500	68.6500	-10.014%	52	398	-51.566%
2026-01-13	82.0000	82.0000	74.2000	76.2900	-9.016%	45	371	-56.416%
2026-01-12	90.2200	90.2200	83.5000	83.8500	-6.782%	14	356	-60.346%
2026-01-09	89.1000	91.2900	89.1000	89.9500	+5.662%	16	361	-63.035%
2026-01-08	87.2500	87.2500	82.3500	85.1300	-7.898%	17	371	-60.942%
2026-01-07	89.7900	92.4600	88.3000	92.4300	-3.819%	30	360	-64.027%
2026-01-06	93.8500	96.1000	92.4500	96.1000	+0.104%	6	354	-65.401%
2026-01-05	94.4000	97.6500	94.4000	96.0000	+4.518%	18	353	-65.365%
2026-01-02	97.2300	97.5500	90.3900	91.8500	-6.141%	18	362	-63.800%
2025-12-31	97.8100	98.4100	97.3000	97.8600	-2.384%	4	355	-66.023%
2025-12-30	97.1500	101.4000	97.1500	100.2500	+4.373%	31	355	-66.833%
2025-12-29	95.9500	96.6000	95.4500	96.0500	-3.009%	25	356	-65.383%
2025-12-26	101.1100	101.1100	99.0300	99.0300	-3.244%	12	354	-66.424%
2025-12-24	102.3500	102.3500	102.3500	102.3500	+1.286%	1	354	-67.513%
2025-12-23	101.6000	101.6000	101.0500	101.0500	+1.865%	2	354	-67.095%
2025-12-22	99.2000	99.2000	99.2000	99.2000	-5.524%	1	354	-66.482%
2025-12-19	105.4500	107.3100	102.8500	105.0000	+0.681%	11	354	-68.333%
2025-12-18	104.2900	104.2900	104.2900	104.2900	+5.535%	1	354	-68.118%
2025-12-17	101.2000	101.2000	98.8200	98.8200	+1.458%	6	354	-66.353%
2025-12-16	97.4000	97.4000	97.4000	97.4000	+0.724%	1	358	-65.862%
2025-12-15	92.7700	97.8600	92.1000	96.7000	+3.489%	6	358	-65.615%
2025-12-12	96.9000	96.9000	91.0100	93.4400	-5.806%	35	360	-64.416%
2025-12-11	95.5500	101.0000	95.5500	99.2000	+0.476%	34	359	-66.482%
2025-12-10	100.2000	100.4500	96.1500	98.7300	-4.378%	43	356	-66.322%
2025-12-09	106.9900	106.9900	102.4600	103.2500	-8.927%	27	351	-67.797%
2025-12-08	113.0000	114.7700	111.3600	113.3700	-1.674%	6	349	-70.671%
2025-12-05	114.2500	115.3000	114.2500	115.3000	+5.172%	4	349	-71.162%
2025-12-04	112.6500	112.6500	108.6000	109.6300	+16.578%	55	349	-69.671%
2025-12-03	98.1500	99.0000	94.0400	94.0400	-4.770%	24	327	-64.643%
2025-12-02	96.2900	98.7900	93.2500	98.7500	+2.693%	10	324	-66.329%
2025-12-01	95.0000	98.3600	94.2400	96.1600	-2.207%	20	325	-65.422%
2025-11-28	93.7000	98.3300	93.7000	98.3300	+7.055%	11	323	-66.185%
2025-11-26	91.2600	94.2500	91.2600	91.8500	-0.595%	31	309	-63.800%
2025-11-25	89.7000	92.5700	87.7300	92.4000	+15.284%	22	309	-64.015%
2025-11-24	79.7000	80.4500	79.7000	80.1500	+13.849%	22	304	-58.515%
2025-11-21	67.0000	70.4000	67.0000	70.4000	-2.534%	13	323	-52.770%
2025-11-20	74.0000	74.0000	72.2300	72.2300	+1.021%	6	314	-53.966%
2025-11-19	73.3000	73.3000	68.8700	71.5000	-2.589%	25	317	-53.497%
2025-11-18	73.4000	73.4000	73.4000	73.4000	-9.662%	3	316	-54.700%
2025-11-14	77.7000	83.5700	77.7000	81.2500	+0.309%	8	313	-59.077%
2025-11-13	85.9000	86.4600	79.1700	81.0000	-1.961%	129	313	-58.951%
2025-11-12	88.4000	88.4000	82.5000	82.6200	-9.368%	26	246	-59.756%
2025-11-11	91.4000	91.6500	88.6500	91.1600	-5.826%	9	225	-63.526%
2025-11-10	94.9500	96.8000	93.5600	96.8000	+8.314%	20	223	-65.651%
2025-11-07	86.9000	89.3700	81.8700	89.3700	+1.557%	18	210	-62.795%
2025-11-06	94.2500	94.2500	88.0000	88.0000	-11.012%	20	202	-62.216%
2025-11-05	96.4100	103.7500	96.2800	98.8900	+5.393%	68	193	-66.377%
2025-11-04	97.9500	103.1200	93.8300	93.8300	-6.170%	58	144	-64.564%
2025-11-03	108.7000	110.5000	100.0000	100.0000	-7.834%	51	74	-66.750%
2025-10-31	117.0300	117.0300	108.0000	108.5000	-12.238%	31	74	-69.355%
2025-10-30	111.3500	123.6300	111.3500	123.6300	-29.419%	15	43	-73.105%
2025-10-29	175.7500	175.7500	175.1600	175.1600	-0.590%	2	34	-81.017%
2025-10-27	176.2000	176.2000	176.2000	176.2000	+9.102%	2	35	-81.129%
2025-10-24	163.4500	163.4500	161.4700	161.5000	-1.005%	3	35	-79.412%
2025-10-22	168.4400	168.4400	163.1400	163.1400	-0.012%	2	36	-79.619%
2025-10-21	163.1600	163.1600	163.1600	163.1600	+0.037%	1	36	-79.621%
2025-10-20	158.4700	163.1000	158.4700	163.1000	+9.456%	3	36	-79.614%
2025-10-17	149.0100	149.0100	149.0100	149.0100	-0.660%	1	37	-77.686%
2025-10-16	150.0000	150.0000	150.0000	150.0000	-1.935%	1	36	-77.833%
2025-10-14	152.9600	152.9600	152.9600	152.9600	-0.766%	1	35	-78.262%
2025-10-10	153.2700	154.5500	153.2700	154.1400	-4.201%	3	35	-78.429%
2025-10-09	160.9000	160.9000	160.9000	160.9000	+4.821%	3	37	-79.335%
2025-10-08	148.0000	153.5000	148.0000	153.5000	+2.593%	2	40	-78.339%
2025-10-07	151.5000	151.5000	149.6200	149.6200	-2.049%	2	38	-77.777%
2025-10-06	138.8000	153.5600	138.8000	152.7500	+0.098%	14	38	-78.232%
2025-10-01	150.8000	152.6000	150.8000	152.6000	-6.006%	2	34	-78.211%
2025-09-30	162.3500	162.3500	162.3500	162.3500	-6.813%	3	32	-79.520%
2025-09-29	174.2200	174.2200	174.2200	174.2200	-0.052%	1	32	-80.915%
2025-09-26	174.3100	174.3100	174.3100	174.3100	-14.838%	1	31	-80.925%
2025-09-18	204.6800	204.6800	204.6800	204.6800	+12.276%	10	31	-83.755%
2025-09-12	182.4000	182.4000	182.3000	182.3000	-0.654%	4	21	-81.761%
2025-09-10	183.5000	183.5000	183.5000	183.5000	-2.336%	1	20	-81.880%
2025-09-09	187.8900	187.8900	187.8900	187.8900	+3.578%	1	20	-82.303%
2025-08-28	181.4000	181.4000	181.4000	181.4000	-1.680%	2	20	-81.670%
2025-08-26	184.5000	184.5000	184.5000	184.5000	+5.128%	1	19	-81.978%
2025-08-21	175.5000	175.5000	175.5000	175.5000	-18.656%	1	18	-81.054%
2025-08-15	215.7500	215.7500	215.7500	215.7500	+1.149%	1	17	-84.589%
2025-08-13	213.7300	213.7300	213.3000	213.3000	+5.333%	2	18	-84.412%
2025-08-07	202.5000	202.5000	202.5000	202.5000	-3.571%	2	18	-83.580%
2025-08-05	210.0000	210.0000	210.0000	210.0000	+2.439%	1	16	-84.167%
2025-07-31	201.9000	205.0000	201.9000	205.0000	+40.411%	2	17	-83.780%
2025-07-30	146.0000	146.0000	146.0000	146.0000	-10.154%	1	17	-77.226%
2025-07-28	162.5000	162.5000	162.5000	162.5000	+9.024%	1	16	-79.538%
2025-07-18	149.0500	149.0500	149.0500	149.0500	-2.390%	1	15	-77.692%
2025-07-17	152.7000	152.7000	152.7000	152.7000	-7.511%	1	16	-78.225%
2025-07-11	165.1000	165.1000	165.1000	165.1000	-2.653%	1	15	-79.861%
2025-07-01	181.1600	181.1600	169.6000	169.6000	-9.547%	2	16	-80.395%
2025-06-30	187.5000	187.5000	187.5000	187.5000	+7.419%	1	17	-82.267%
2025-06-26	174.5500	174.5500	174.5500	174.5500	+12.468%	1	17	-80.951%
2025-06-23	155.2000	155.2000	155.2000	155.2000	-5.642%	1	16	-78.576%
2025-06-17	164.4800	164.4800	164.4800	164.4800	+7.223%	1	15	-79.785%
2025-06-04	151.7700	153.4000	151.7700	153.4000	+14.052%	3	14	-78.325%
2025-06-02	134.5000	134.5000	134.5000	134.5000	+13.694%	5	13	-75.279%
2025-05-30	118.3000	118.3000	118.3000	118.3000	-6.037%	6	13	-71.893%
2025-05-28	124.0000	125.9000	124.0000	125.9000	+3.104%	3	10	-73.590%
2025-05-27	120.0000	122.1100	120.0000	122.1100	+4.860%	3	8	-72.770%
2025-05-23	116.4500	116.4500	116.4500	116.4500	0.000%	10	0	-71.447%