Dark

META20260918C660
META Sep 18 2026 660.00 Call (META260918C00660000)
option OPRA

EOD

Jul 23, 2026

26.96-21.787%(-7.51)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	28.0500	28.3400	23.5000	26.9600	-21.787%	88	2,333	0.000%
2026-07-22	44.7400	44.7400	34.0500	34.4700	-21.211%	117	2,320	-21.787%
2026-07-21	49.6500	49.6500	43.7500	43.7500	-4.434%	87	2,344	-38.377%
2026-07-20	44.8500	48.4000	42.2900	45.7800	-4.106%	194	2,323	-41.110%
2026-07-17	48.6500	51.6600	40.0500	47.7400	-16.611%	93	2,199	-43.527%
2026-07-16	64.0000	67.3800	57.2500	57.2500	-17.626%	43	2,202	-52.908%
2026-07-15	55.0000	72.0500	53.3500	69.5000	+27.757%	70	2,198	-61.209%
2026-07-14	51.5700	58.7200	51.5700	54.4000	-1.840%	93	2,212	-50.441%
2026-07-13	61.2500	66.5000	52.7500	55.4200	-15.608%	110	2,212	-51.353%
2026-07-10	59.2100	68.5200	59.2100	65.6700	+54.992%	224	2,186	-58.946%
2026-07-09	20.5500	42.3700	20.5500	42.3700	+70.847%	600	2,187	-36.370%
2026-07-08	25.2000	27.0000	24.8000	24.8000	-20.691%	11	1,641	+8.710%
2026-07-07	27.7500	34.6300	25.3800	31.2700	+22.868%	73	1,637	-13.783%
2026-07-06	21.6000	25.4900	19.4500	25.4500	+31.934%	582	1,669	+5.933%
2026-07-02	26.1700	26.1700	19.2000	19.2900	-35.203%	123	1,203	+39.762%
2026-07-01	25.5000	36.8000	23.7000	29.7700	+111.135%	566	1,203	-9.439%
2026-06-30	13.0000	14.1000	12.4400	14.1000	+1.439%	41	1,399	+91.206%
2026-06-29	14.5400	15.7400	13.9000	13.9000	+15.833%	91	1,367	+93.957%
2026-06-26	11.3400	12.8500	11.3400	12.0000	+9.389%	26	1,388	+124.667%
2026-06-25	12.5000	13.4000	10.9500	10.9700	-20.794%	188	1,385	+145.761%
2026-06-24	14.7800	15.3200	13.8000	13.8500	-6.419%	173	1,359	+94.657%
2026-06-23	15.6000	16.6600	14.6000	14.8000	-3.896%	29	1,296	+82.162%
2026-06-22	17.9800	17.9800	14.8500	15.4000	-21.907%	68	1,283	+75.065%
2026-06-18	17.7300	19.7200	16.4700	19.7200	+11.665%	50	1,292	+36.714%
2026-06-17	21.3500	21.3500	17.6600	17.6600	-33.609%	83	1,292	+52.661%
2026-06-16	28.0200	28.2000	25.6300	26.6000	+8.571%	44	1,292	+1.353%
2026-06-15	22.8000	27.1500	22.7500	24.5000	+40.805%	138	1,293	+10.041%
2026-06-12	19.1500	19.1500	17.3500	17.4000	-9.281%	13	1,257	+54.943%
2026-06-11	17.8000	19.1800	15.8500	19.1800	+0.947%	65	1,260	+40.563%
2026-06-10	23.3500	24.1900	19.0000	19.0000	-18.838%	100	1,234	+41.895%
2026-06-09	27.0000	27.0000	23.4100	23.4100	-2.944%	13	1,240	+15.164%
2026-06-08	23.0300	25.7000	23.0300	24.1200	-7.939%	60	1,236	+11.774%
2026-06-05	33.7800	33.7800	23.6900	26.2000	-31.234%	55	1,228	+2.901%
2026-06-04	40.8100	47.5000	38.0800	38.1000	-2.558%	46	1,208	-29.239%
2026-06-03	31.0000	40.6000	31.0000	39.1000	+28.703%	152	1,223	-31.049%
2026-06-02	33.4300	34.3500	30.3800	30.3800	-8.051%	99	1,283	-11.257%
2026-06-01	39.9500	39.9500	33.0400	33.0400	-22.441%	70	1,227	-18.402%
2026-05-29	38.7500	42.6000	38.2800	42.6000	-1.730%	10	1,233	-36.714%
2026-05-28	50.9500	50.9500	41.8900	43.3500	-7.766%	44	1,231	-37.809%
2026-05-27	32.3500	47.5500	32.3500	47.0000	+41.353%	90	1,224	-42.638%
2026-05-26	30.8000	33.2500	30.8000	33.2500	+3.101%	31	1,202	-18.917%
2026-05-22	33.3500	33.7000	32.2100	32.2500	+3.698%	16	1,201	-16.403%
2026-05-21	29.8800	32.2000	27.8000	31.1000	-0.480%	190	1,203	-13.312%
2026-05-20	30.2700	31.8500	29.7800	31.2500	+0.806%	60	1,203	-13.728%
2026-05-19	33.3000	33.3000	30.2900	31.0000	-11.175%	315	1,150	-13.032%
2026-05-18	34.9000	35.4500	33.6500	34.9000	-8.279%	12	1,150	-22.751%
2026-05-15	35.5500	39.9000	35.5500	38.0500	-4.469%	16	1,150	-29.146%
2026-05-14	39.6800	41.9000	39.6800	39.8300	+2.154%	22	1,135	-32.312%
2026-05-13	33.2500	38.9900	33.2500	38.9900	+27.836%	17	1,140	-30.854%
2026-05-12	28.7000	31.8000	28.6900	30.5000	+0.131%	30	1,140	-11.607%
2026-05-11	31.8000	32.1500	30.4300	30.4600	-13.195%	29	1,140	-11.490%
2026-05-08	36.7000	38.0000	34.5000	35.0900	-13.144%	14	1,115	-23.169%
2026-05-07	38.5100	42.0000	38.5100	40.4000	+8.895%	10	1,112	-33.267%
2026-05-06	32.7100	40.6000	31.9900	37.1000	+12.766%	23	1,106	-27.332%
2026-05-05	34.2300	34.2300	32.3500	32.9000	-9.116%	275	1,112	-18.055%
2026-05-04	36.4300	38.7000	36.2000	36.2000	-5.458%	14	1,108	-25.525%
2026-05-01	40.0000	40.0000	37.3500	38.2900	-5.457%	37	1,103	-29.590%
2026-04-30	36.5000	42.4500	34.7500	40.5000	-44.748%	197	1,103	-33.432%
2026-04-29	71.5700	75.5000	70.8100	73.3000	+0.494%	68	1,063	-63.220%
2026-04-28	77.2300	77.9500	72.9400	72.9400	-7.260%	8	1,089	-63.038%
2026-04-27	75.7500	80.6300	75.7500	78.6500	-0.443%	19	1,087	-65.722%
2026-04-24	68.2100	82.0000	68.2100	79.0000	+15.328%	44	1,086	-65.873%
2026-04-23	72.0500	72.0500	66.1000	68.5000	-12.561%	160	1,110	-60.642%
2026-04-22	76.6000	78.3400	76.0000	78.3400	+4.803%	3	1,053	-65.586%
2026-04-21	77.5300	77.5300	74.7500	74.7500	-1.787%	3	1,056	-63.933%
2026-04-20	77.6000	79.5000	73.4000	76.1100	-13.433%	14	1,056	-64.578%
2026-04-17	81.0800	87.9200	81.0800	87.9200	+11.531%	22	1,055	-69.336%
2026-04-16	78.0800	80.0500	74.8000	78.8300	+0.459%	69	1,061	-65.800%
2026-04-15	73.3500	81.1500	73.3500	78.4700	+9.457%	33	1,108	-65.643%
2026-04-14	64.8000	74.1500	63.5000	71.6900	+30.345%	241	1,111	-62.394%
2026-04-13	54.0500	55.0000	51.1500	55.0000	+3.286%	7	1,074	-50.982%
2026-04-10	56.7000	58.5400	51.6000	53.2500	-2.828%	26	1,076	-49.371%
2026-04-09	55.1500	60.1900	53.8000	54.8000	+14.048%	74	1,078	-50.803%
2026-04-08	41.2000	54.3000	41.2000	48.0500	+60.167%	54	1,069	-43.892%
2026-04-07	29.5000	30.0000	28.3000	30.0000	-5.956%	18	1,050	-10.133%
2026-04-06	33.7500	33.7500	30.8500	31.9000	0.000%	17	1,045	-15.486%
2026-04-02	28.4000	32.0000	28.0900	31.9000	-6.038%	30	1,026	-15.486%
2026-04-01	35.0000	38.7300	33.0000	33.9500	+7.403%	43	1,026	-20.589%
2026-03-31	26.3000	32.4000	25.8300	31.6100	+45.467%	110	1,034	-14.711%
2026-03-30	21.0500	22.0500	20.2500	21.7300	+12.591%	90	987	+24.068%
2026-03-27	20.8000	20.8000	18.0500	19.3000	-21.862%	19	989	+39.689%
2026-03-26	34.0000	34.0000	24.5000	24.7000	-38.710%	66	990	+9.150%
2026-03-25	41.3000	41.5500	40.3000	40.3000	-0.739%	5	990	-33.102%
2026-03-24	39.8900	40.6100	39.6200	40.6000	-9.657%	19	988	-33.596%
2026-03-23	43.3000	45.1000	42.6500	44.9400	+11.073%	31	988	-40.009%
2026-03-20	40.4300	41.3300	39.1900	40.4600	-10.684%	59	996	-33.366%
2026-03-19	47.8000	47.8000	44.2500	45.3000	-9.940%	5	982	-40.486%
2026-03-18	51.5500	51.7000	50.3000	50.3000	-4.373%	31	982	-46.402%
2026-03-17	59.0000	59.0000	52.6000	52.6000	-6.903%	18	971	-48.745%
2026-03-16	58.5000	59.7900	55.7400	56.5000	+8.905%	18	962	-52.283%
2026-03-13	57.1500	58.3500	50.9000	51.8800	-20.454%	12	960	-48.034%
2026-03-12	68.8000	68.8000	65.2200	65.2200	-10.841%	8	953	-58.663%
2026-03-11	71.4000	73.1500	69.6500	73.1500	-0.544%	7	947	-63.144%
2026-03-10	73.1000	75.1500	73.0000	73.5500	+9.449%	25	946	-63.345%
2026-03-09	61.3700	68.0000	61.3700	67.2000	-4.205%	8	945	-59.881%
2026-03-06	67.4500	71.5000	67.4500	70.1500	-9.601%	97	939	-61.568%
2026-03-05	81.3500	81.3500	73.8600	77.6000	-5.768%	27	893	-65.258%
2026-03-04	80.0000	85.0000	78.0000	82.3500	+12.239%	32	891	-67.262%
2026-03-02	76.3000	78.0000	73.3700	73.3700	+7.502%	4	895	-63.255%
2026-02-27	70.6400	70.6400	68.2500	68.2500	-8.414%	14	897	-60.498%
2026-02-26	77.4000	78.4000	74.5200	74.5200	+5.388%	5	885	-63.822%
2026-02-25	70.7100	70.7100	70.7100	70.7100	+4.911%	1	886	-61.872%
2026-02-24	67.5800	67.5800	67.4000	67.4000	+0.149%	2	886	-60.000%
2026-02-23	71.9200	71.9500	67.3000	67.3000	-11.738%	272	882	-59.941%
2026-02-20	70.3500	79.7500	70.3500	76.2500	+8.541%	13	793	-64.643%
2026-02-19	71.4700	71.4700	70.2500	70.2500	+9.766%	3	791	-61.623%
2026-02-17	64.0000	64.0000	64.0000	64.0000	-8.112%	1	791	-57.875%
2026-02-13	70.9500	72.2500	69.6500	69.6500	-10.899%	87	788	-61.292%
2026-02-12	83.0000	83.0000	77.3500	78.1700	-4.321%	14	788	-65.511%
2026-02-11	86.0000	87.8700	80.3000	81.7000	-7.736%	13	786	-67.001%
2026-02-10	92.0000	92.0000	87.2000	88.5500	-5.496%	4	786	-69.554%
2026-02-09	86.0000	93.7000	81.0000	93.7000	+13.028%	18	788	-71.227%
2026-02-06	81.0000	83.9000	74.6300	82.9000	-9.200%	26	791	-67.479%
2026-02-05	84.1700	94.6500	82.5500	91.3000	+1.897%	38	782	-70.471%
2026-02-04	92.0000	92.0000	89.6000	89.6000	-10.220%	18	805	-69.911%
2026-02-03	98.7500	99.8000	98.2500	99.8000	-11.642%	6	806	-72.986%
2026-02-02	112.6600	112.9500	110.1500	112.9500	-5.686%	21	806	-76.131%
2026-01-30	124.8700	124.8700	117.2000	119.7600	-12.141%	33	831	-77.488%
2026-01-29	131.6500	136.3100	116.1500	136.3100	+47.267%	119	833	-80.222%
2026-01-28	93.3300	93.3300	90.3900	92.5600	-2.824%	26	856	-70.873%
2026-01-27	92.5000	95.2500	91.4500	95.2500	+0.263%	18	865	-71.696%
2026-01-26	88.5000	96.3500	88.5000	95.0000	+10.030%	12	856	-71.621%
2026-01-23	81.0000	90.0000	79.6000	86.3400	+10.057%	32	860	-68.775%
2026-01-22	69.6900	79.0100	69.6900	78.4500	+38.068%	35	859	-65.634%
2026-01-21	55.9000	56.8200	55.9000	56.8200	+4.449%	3	868	-52.552%
2026-01-20	56.0000	57.1500	54.4000	54.4000	-13.856%	18	869	-50.441%
2026-01-16	65.5500	65.5500	62.8000	63.1500	+1.121%	8	852	-57.308%
2026-01-15	60.5500	63.0000	60.5000	62.4500	+1.677%	7	852	-56.829%
2026-01-14	64.8000	64.8000	61.3200	61.4200	-9.209%	4	851	-56.106%
2026-01-13	72.6500	72.6500	65.9300	67.6500	-10.987%	64	849	-60.148%
2026-01-12	76.5800	76.9000	76.0000	76.0000	-4.762%	4	801	-64.526%
2026-01-09	77.4900	79.8000	77.4900	79.8000	+5.180%	2	799	-66.216%
2026-01-08	73.3000	75.8700	73.3000	75.8700	-4.770%	3	798	-64.466%
2026-01-07	82.3700	82.5000	78.3000	79.6700	-6.819%	12	799	-66.160%
2026-01-06	83.3600	85.5000	81.3500	85.5000	-1.554%	14	805	-68.468%
2026-01-05	83.7100	88.0000	83.7100	86.8500	+6.630%	11	801	-68.958%
2026-01-02	84.0000	87.8000	78.2000	81.4500	-6.455%	24	801	-66.900%
2025-12-31	87.8500	88.4400	87.0700	87.0700	-3.896%	12	801	-69.036%
2025-12-30	90.6000	94.0000	89.9500	90.6000	+6.588%	39	801	-70.243%
2025-12-29	87.3300	87.3300	85.0000	85.0000	-5.028%	7	800	-68.282%
2025-12-26	89.7100	89.7100	89.5000	89.5000	-2.907%	4	800	-69.877%
2025-12-24	92.1800	92.1800	92.1800	92.1800	-0.130%	2	801	-70.753%
2025-12-23	91.8700	92.3000	91.8700	92.3000	+1.596%	11	801	-70.791%
2025-12-22	92.5000	92.5000	88.7500	90.8500	-4.988%	16	799	-70.325%
2025-12-19	93.2000	95.6200	93.2000	95.6200	+1.518%	3	792	-71.805%
2025-12-18	93.6500	97.3500	93.6500	94.1900	+8.639%	20	793	-71.377%
2025-12-17	91.5000	92.6500	86.7000	86.7000	-7.024%	9	782	-68.904%
2025-12-16	88.2000	93.2500	85.9900	93.2500	+7.135%	23	780	-71.088%
2025-12-15	83.3800	88.3000	83.3600	87.0400	+2.969%	43	783	-69.026%
2025-12-12	87.7000	87.7000	83.1100	84.5300	-5.921%	6	814	-68.106%
2025-12-11	90.9000	90.9000	89.5000	89.8500	+0.842%	7	811	-69.994%
2025-12-10	90.1000	90.4000	86.3900	89.1000	-4.960%	9	809	-69.742%
2025-12-09	94.5000	94.5900	93.0000	93.7500	-7.808%	6	812	-71.243%
2025-12-08	101.4000	101.6900	101.4000	101.6900	-3.060%	5	813	-73.488%
2025-12-05	101.2100	105.9000	101.2100	104.9000	+5.163%	11	817	-74.299%
2025-12-04	105.1000	105.1000	99.2500	99.7500	+12.079%	77	817	-72.972%
2025-12-02	85.0000	89.0000	85.0000	89.0000	+2.076%	41	840	-69.708%
2025-12-01	85.3200	87.1900	85.3200	87.1900	-1.758%	5	843	-69.079%
2025-11-28	85.2000	89.5000	85.2000	88.7500	+4.621%	10	843	-69.623%
2025-11-26	84.3100	85.0000	82.5200	84.8300	+0.688%	32	846	-68.219%
2025-11-25	77.1000	84.3500	77.1000	84.2500	+16.207%	30	846	-68.000%
2025-11-24	64.0300	72.7500	64.0300	72.5000	+14.173%	30	833	-62.814%
2025-11-21	65.7200	65.7200	59.3000	63.5000	-2.757%	18	830	-57.543%
2025-11-20	68.8500	68.8500	65.3000	65.3000	+3.898%	8	821	-58.714%
2025-11-19	63.9500	65.2300	61.0000	62.8500	-4.773%	34	826	-57.104%
2025-11-18	63.4200	66.0000	62.4500	66.0000	-4.070%	7	819	-59.152%
2025-11-17	73.0000	73.0000	66.7000	68.8000	-7.027%	9	821	-60.814%
2025-11-14	71.0000	75.7000	70.0000	74.0000	+2.778%	10	815	-63.568%
2025-11-13	73.0000	74.4300	72.0000	72.0000	-5.574%	6	816	-62.556%
2025-11-12	83.1500	83.1500	74.7000	76.2500	-7.855%	24	818	-64.643%
2025-11-11	82.0500	82.8100	82.0500	82.7500	-5.429%	7	812	-67.420%
2025-11-10	83.0000	87.8000	83.0000	87.5000	+13.636%	15	817	-69.189%
2025-11-07	78.0400	78.0400	73.5500	77.0000	-3.145%	31	815	-64.987%
2025-11-06	83.8000	85.9000	79.5000	79.5000	-12.252%	29	810	-66.088%
2025-11-05	87.5000	93.5000	87.5000	90.6000	+5.104%	17	807	-70.243%
2025-11-04	91.1500	94.1000	86.0000	86.2000	-5.731%	20	797	-68.724%
2025-11-03	101.8600	105.6000	91.4400	91.4400	-8.560%	106	730	-70.516%
2025-10-31	107.7000	108.7500	97.4500	100.0000	-9.256%	283	730	-73.040%
2025-10-30	102.7100	116.0000	98.3600	110.2000	-33.534%	694	648	-75.535%
2025-10-29	159.8100	165.8000	159.8100	165.8000	+0.546%	4	78	-83.739%
2025-10-28	162.8200	167.0000	160.4500	164.9000	-0.061%	5	78	-83.651%
2025-10-27	165.3500	165.3500	164.9500	165.0000	+7.541%	4	80	-83.661%
2025-10-24	151.1000	153.4300	151.1000	153.4300	+1.074%	5	80	-82.428%
2025-10-23	154.8000	154.8000	151.8000	151.8000	-1.461%	4	83	-82.240%
2025-10-22	154.0500	154.0500	154.0500	154.0500	+1.744%	1	86	-82.499%
2025-10-21	152.0000	152.0000	150.3500	151.4100	+0.172%	3	87	-82.194%
2025-10-20	146.9500	151.1500	146.9500	151.1500	+6.444%	9	86	-82.163%
2025-10-17	140.0000	143.0000	138.7500	142.0000	-2.022%	6	86	-81.014%
2025-10-16	144.9300	144.9300	144.9300	144.9300	-0.970%	2	88	-81.398%
2025-10-15	143.2600	146.3500	143.2600	146.3500	+6.359%	5	90	-81.578%
2025-10-13	137.6000	137.6000	137.6000	137.6000	-1.007%	1	90	-80.407%
2025-10-10	152.5500	152.5500	137.4000	139.0000	-8.703%	12	90	-80.604%
2025-10-09	148.0300	152.2500	147.9500	152.2500	+6.580%	5	97	-82.292%
2025-10-08	140.3000	142.8500	140.2000	142.8500	+3.141%	4	99	-81.127%
2025-10-07	143.9500	143.9500	138.5000	138.5000	-2.773%	5	96	-80.534%
2025-10-06	128.5000	142.4500	128.5000	142.4500	+1.388%	8	96	-81.074%
2025-10-03	148.2400	148.2400	140.0000	140.5000	-5.514%	15	98	-80.811%
2025-10-02	147.1800	149.4500	143.0500	148.7000	+4.329%	18	95	-81.870%
2025-10-01	141.7500	144.4200	138.0000	142.5300	-5.434%	78	88	-81.085%
2025-09-30	148.9500	150.7200	148.9500	150.7200	-4.608%	3	31	-82.113%
2025-09-26	158.0000	158.0000	158.0000	158.0000	-7.163%	1	30	-82.937%
2025-09-24	170.1900	170.1900	170.1900	170.1900	+0.484%	1	30	-84.159%
2025-09-15	169.3700	169.3700	169.3700	169.3700	+0.130%	1	30	-84.082%
2025-09-12	169.1000	169.1500	169.1000	169.1500	+0.997%	2	30	-84.061%
2025-08-28	167.4800	167.4800	167.4800	167.4800	+0.740%	1	29	-83.903%
2025-08-20	166.2500	166.2500	166.2500	166.2500	-11.813%	1	29	-83.783%
2025-08-04	188.5400	188.5400	188.5200	188.5200	-2.017%	2	29	-85.699%
2025-07-31	181.0500	192.4000	181.0500	192.4000	+35.703%	12	27	-85.988%
2025-07-29	141.4900	141.7800	141.4900	141.7800	-2.416%	7	28	-80.985%
2025-07-28	145.2900	145.2900	145.2900	145.2900	-0.316%	1	24	-81.444%
2025-07-24	145.7500	145.7500	145.7500	145.7500	-6.421%	1	25	-81.503%
2025-07-08	155.7500	155.7500	155.7500	155.7500	-0.026%	1	24	-82.690%
2025-07-03	155.7900	155.7900	155.7900	155.7900	-6.824%	1	24	-82.695%
2025-06-27	167.2000	167.2000	167.2000	167.2000	+17.913%	1	24	-83.876%
2025-06-20	141.8000	141.8000	141.8000	141.8000	-4.053%	2	23	-80.987%
2025-06-18	147.7900	147.7900	147.7900	147.7900	-2.048%	1	23	-81.758%
2025-06-10	150.8800	150.8800	150.8800	150.8800	+0.086%	1	23	-82.131%
2025-06-09	150.7500	150.7500	150.7500	150.7500	-1.355%	10	22	-82.116%
2025-06-06	151.5000	152.8200	151.5000	152.8200	+7.280%	10	13	-82.358%
2025-06-05	142.4500	142.4500	142.4500	142.4500	+9.619%	10	13	-81.074%
2025-06-03	129.2500	130.2500	128.9500	129.9500	+2.549%	22	22	-79.254%
2025-06-02	124.6500	126.7200	124.6500	126.7200	+18.187%	15	15	-78.725%
2025-05-23	107.2200	107.2200	107.2200	107.2200	0.000%	10	5	-74.855%