Dark

META20260918C645
META Sep 18 2026 645.00 Call (META260918C00645000)
option OPRA

EOD

Jul 23, 2026

31.24-24.267%(-10.01)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.3000	33.7000	29.1000	31.2400	-24.267%	42	444	0.000%
2026-07-22	47.0000	47.0100	40.4000	41.2500	-17.500%	100	445	-24.267%
2026-07-21	52.2000	53.3900	50.0000	50.0000	-4.943%	55	447	-37.520%
2026-07-20	51.7000	54.6700	48.6500	52.6000	-3.962%	45	429	-40.608%
2026-07-17	52.6500	56.7000	46.0000	54.7700	-14.848%	79	424	-42.961%
2026-07-16	68.7200	68.7200	64.3200	64.3200	-13.664%	13	393	-51.430%
2026-07-15	60.3900	77.0000	60.3900	74.5000	+20.746%	11	392	-58.067%
2026-07-14	63.3800	63.3800	59.9800	61.7000	-3.503%	4	395	-49.368%
2026-07-13	73.1500	74.1000	60.2000	63.9400	-6.657%	55	393	-51.142%
2026-07-10	69.7000	76.8000	67.0500	68.5000	+67.605%	64	394	-54.394%
2026-07-09	23.3300	40.8700	23.3300	40.8700	+37.609%	36	389	-23.563%
2026-07-08	31.1700	31.5500	29.7000	29.7000	-22.656%	3	400	+5.185%
2026-07-07	32.2000	38.4900	31.1500	38.4000	+31.013%	20	400	-18.646%
2026-07-06	26.0500	29.7500	24.1400	29.3100	+21.366%	30	397	+6.585%
2026-07-02	32.7000	32.7000	23.2700	24.1500	-36.447%	88	426	+29.358%
2026-07-01	26.9500	42.3500	26.9500	38.0000	+124.586%	102	426	-17.789%
2026-06-30	15.5000	16.9200	14.6000	16.9200	-1.628%	46	404	+84.634%
2026-06-29	17.8000	17.8000	16.7800	17.2000	+23.297%	17	423	+81.628%
2026-06-26	12.9000	15.6000	12.9000	13.9500	+5.283%	24	419	+123.943%
2026-06-25	14.7300	15.5900	13.2500	13.2500	-21.829%	92	420	+135.774%
2026-06-24	17.4800	17.7500	16.9500	16.9500	-3.693%	5	467	+84.307%
2026-06-23	19.3000	19.3000	17.4500	17.6000	-6.383%	8	469	+77.500%
2026-06-22	21.0000	21.5200	18.0100	18.8000	-16.071%	9	466	+66.170%
2026-06-18	20.0000	23.1700	20.0000	22.4000	+6.413%	10	458	+39.464%
2026-06-17	25.8600	25.8600	21.0500	21.0500	-30.020%	12	458	+48.409%
2026-06-16	32.1000	32.3500	29.5000	30.0800	+2.139%	20	458	+3.856%
2026-06-15	28.0000	31.5500	28.0000	29.4500	+43.659%	29	452	+6.078%
2026-06-12	20.5000	20.5000	20.5000	20.5000	-6.606%	1	452	+52.390%
2026-06-11	19.0700	21.9500	19.0700	21.9500	-4.274%	15	451	+42.323%
2026-06-10	27.3300	27.3300	22.9300	22.9300	-19.909%	16	451	+36.241%
2026-06-09	31.5500	31.5500	27.1500	28.6300	+0.456%	16	444	+9.116%
2026-06-08	27.6700	30.7000	27.5000	28.5000	-8.005%	94	446	+9.614%
2026-06-05	45.0000	45.0000	28.0800	30.9800	-29.269%	104	513	+0.839%
2026-06-04	52.4000	54.0000	43.8000	43.8000	-1.970%	20	487	-28.676%
2026-06-03	41.2000	45.4300	40.4600	44.6800	+28.761%	65	482	-30.081%
2026-06-02	38.1200	39.1000	34.7000	34.7000	-5.962%	12	479	-9.971%
2026-06-01	40.1000	40.3500	36.9000	36.9000	-21.238%	23	482	-15.339%
2026-05-29	44.4000	46.8500	44.4000	46.8500	-4.505%	16	477	-33.319%
2026-05-28	55.0000	55.0400	48.7000	49.0600	-6.730%	20	470	-36.323%
2026-05-27	37.9500	52.6000	37.9500	52.6000	+37.516%	15	459	-40.608%
2026-05-26	38.0500	38.2500	37.5400	38.2500	+2.000%	19	462	-18.327%
2026-05-22	37.7500	37.7500	37.4300	37.5000	+1.626%	25	455	-16.693%
2026-05-21	34.5500	36.9000	32.8000	36.9000	+2.643%	9	453	-15.339%
2026-05-20	33.9500	36.3000	33.9500	35.9500	+0.700%	22	453	-13.102%
2026-05-19	38.3500	38.3500	35.7000	35.7000	-10.414%	5	466	-12.493%
2026-05-18	39.8500	39.8500	39.8500	39.8500	-10.449%	2	466	-21.606%
2026-05-15	41.9500	45.4500	41.6500	44.5000	+1.136%	25	466	-29.798%
2026-05-14	44.0000	44.0000	44.0000	44.0000	+0.114%	1	452	-29.000%
2026-05-13	35.5000	45.0000	35.5000	43.9500	+24.681%	17	438	-28.919%
2026-05-12	36.2700	36.2700	35.2500	35.2500	-1.011%	21	438	-11.376%
2026-05-11	37.1900	37.1900	35.5500	35.6100	-13.146%	13	438	-12.272%
2026-05-08	43.0800	43.0800	41.0000	41.0000	-8.788%	6	439	-23.805%
2026-05-07	47.8000	48.2700	44.9500	44.9500	+5.146%	4	441	-30.501%
2026-05-06	37.9000	46.4900	37.7000	42.7500	+12.500%	97	441	-26.924%
2026-05-05	39.2000	39.2000	37.7500	38.0000	-11.111%	5	367	-17.789%
2026-05-04	43.4000	43.4000	42.7500	42.7500	-5.253%	11	367	-26.924%
2026-05-01	45.2500	45.2500	43.9700	45.1200	-6.000%	8	366	-30.762%
2026-04-30	48.6500	48.6500	39.5000	48.0000	-42.925%	27	366	-34.917%
2026-04-28	84.1000	84.1000	84.1000	84.1000	-5.389%	1	357	-62.854%
2026-04-27	88.8900	88.8900	88.8900	88.8900	+8.721%	1	357	-64.855%
2026-04-24	81.7600	81.7600	81.7600	81.7600	+6.127%	1	356	-61.791%
2026-04-23	78.5000	78.5000	77.0400	77.0400	-8.925%	7	356	-59.450%
2026-04-20	84.5900	84.5900	84.5900	84.5900	-10.487%	1	351	-63.069%
2026-04-17	92.2500	94.5000	92.2500	94.5000	+7.791%	8	352	-66.942%
2026-04-15	85.5000	88.2500	85.5000	87.6700	+10.694%	12	358	-64.366%
2026-04-14	67.1600	79.2000	67.1600	79.2000	+29.369%	12	356	-60.556%
2026-04-13	60.8500	61.2200	60.8500	61.2200	+5.189%	2	357	-48.971%
2026-04-10	62.7900	62.7900	58.2000	58.2000	-7.177%	2	356	-46.323%
2026-04-09	61.8500	67.3000	61.8500	62.7000	+7.639%	9	354	-50.175%
2026-04-08	44.0000	58.2500	42.7500	58.2500	+58.331%	11	349	-46.369%
2026-04-06	36.7900	36.7900	36.7900	36.7900	+3.927%	2	348	-15.086%
2026-04-02	34.6000	35.4000	34.6000	35.4000	-11.610%	2	347	-11.751%
2026-04-01	38.2500	43.5500	38.2500	40.0500	+12.185%	7	347	-21.998%
2026-03-31	30.9500	36.1100	30.5000	35.7000	+45.299%	47	346	-12.493%
2026-03-30	25.0000	25.4000	24.3500	24.5700	+9.688%	169	352	+27.147%
2026-03-27	23.7700	23.9000	20.9500	22.4000	-25.408%	18	298	+39.464%
2026-03-26	37.7500	37.7500	30.0300	30.0300	-35.140%	11	292	+4.029%
2026-03-25	47.3400	47.3400	46.3000	46.3000	+3.812%	5	285	-32.527%
2026-03-24	46.7500	46.7500	44.6000	44.6000	-12.032%	13	285	-29.955%
2026-03-23	50.0500	50.8500	48.6000	50.7000	+11.160%	26	286	-38.383%
2026-03-20	49.0500	49.0500	45.6100	45.6100	-11.265%	67	279	-31.506%
2026-03-19	51.2500	51.4000	51.2500	51.4000	-10.140%	3	244	-39.222%
2026-03-18	58.2500	58.5100	57.2000	57.2000	-3.297%	45	244	-45.385%
2026-03-17	60.5000	60.5000	59.1500	59.1500	-6.777%	4	226	-47.185%
2026-03-16	65.2000	66.0700	63.4500	63.4500	+9.491%	18	227	-50.764%
2026-03-13	64.5000	64.5000	57.9500	57.9500	-19.903%	30	230	-46.091%
2026-03-12	77.2500	77.2500	72.3500	72.3500	-8.395%	12	214	-56.821%
2026-03-11	78.9800	78.9800	78.9800	78.9800	-2.494%	2	214	-60.446%
2026-03-10	81.4700	81.7700	81.0000	81.0000	+6.271%	7	214	-61.432%
2026-03-09	69.0900	76.2200	68.5700	76.2200	-1.397%	14	217	-59.013%
2026-03-06	75.7900	78.1000	75.7900	77.3000	-7.514%	9	223	-59.586%
2026-03-05	83.5800	83.5800	83.5800	83.5800	-8.466%	1	222	-62.623%
2026-03-04	87.7000	93.3200	87.7000	91.3100	+7.171%	4	222	-65.787%
2026-03-03	78.0900	85.2000	78.0900	85.2000	+1.429%	5	223	-63.333%
2026-03-02	75.6500	84.0000	75.6500	84.0000	+6.262%	4	221	-62.810%
2026-02-27	77.3000	79.0500	74.0500	79.0500	-1.581%	7	221	-60.481%
2026-02-25	80.6500	80.6500	80.3200	80.3200	+8.908%	7	221	-61.106%
2026-02-24	74.1400	74.8900	73.7500	73.7500	+1.584%	8	221	-57.641%
2026-02-23	75.8800	76.2900	72.6000	72.6000	-13.541%	4	221	-56.970%
2026-02-20	80.7800	87.0000	80.7800	83.9700	+11.529%	5	219	-62.796%
2026-02-18	75.2900	75.2900	75.2900	75.2900	-0.278%	1	219	-58.507%
2026-02-17	75.0500	75.5000	73.4000	75.5000	-1.986%	4	219	-58.623%
2026-02-13	78.5000	81.5500	77.0300	77.0300	-7.025%	5	217	-59.444%
2026-02-12	82.9500	82.9500	82.8500	82.8500	-12.808%	9	217	-62.293%
2026-02-10	95.6500	95.6500	95.0200	95.0200	-7.748%	450	217	-67.123%
2026-02-09	90.2000	103.0000	90.2000	103.0000	+14.001%	6	460	-69.670%
2026-02-06	90.1500	90.3500	90.1500	90.3500	-9.424%	2	460	-65.423%
2026-02-04	99.7500	99.7500	99.7500	99.7500	-12.584%	2	460	-68.682%
2026-02-03	114.1100	114.1100	114.1100	114.1100	-8.522%	1	460	-72.623%
2026-02-02	124.7400	124.7400	124.7400	124.7400	-4.938%	1	459	-74.956%
2026-01-29	143.9800	143.9800	131.2200	131.2200	+33.584%	5	459	-76.193%
2026-01-28	98.2300	98.2300	98.2300	98.2300	-5.046%	1	461	-68.197%
2026-01-26	103.5000	103.5000	103.4500	103.4500	+11.536%	2	460	-69.802%
2026-01-23	88.6000	92.7500	88.6000	92.7500	+8.480%	3	460	-66.318%
2026-01-22	78.8000	85.6500	78.8000	85.5000	+30.514%	12	460	-63.462%
2026-01-21	61.1500	65.5100	61.1500	65.5100	+8.281%	450	452	-52.313%
2026-01-20	60.5000	60.5000	60.5000	60.5000	-12.887%	1	2	-48.364%
2026-01-16	69.4500	69.4500	69.4500	69.4500	0.000%	1	0	-55.018%