Dark

META20260918C665
META Sep 18 2026 665.00 Call (META260918C00665000)
option OPRA

EOD

Jul 23, 2026

24.70-25.513%(-8.46)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	27.3800	27.3800	22.3800	24.7000	-25.513%	143	1,109	0.000%
2026-07-22	41.1500	41.1500	33.0000	33.1600	-23.788%	18	1,009	-25.513%
2026-07-21	46.5200	46.5200	42.4700	43.5100	-1.672%	106	1,001	-43.231%
2026-07-20	42.8000	45.7300	41.7800	44.2500	-4.179%	78	953	-44.181%
2026-07-17	46.1300	49.6000	37.6000	46.1800	-15.421%	93	934	-46.514%
2026-07-16	65.1700	65.6000	54.6000	54.6000	-16.895%	19	922	-54.762%
2026-07-15	54.0000	69.5000	53.5000	65.7000	+24.056%	95	923	-62.405%
2026-07-14	50.2000	55.8500	50.2000	52.9600	-2.557%	145	942	-53.361%
2026-07-13	58.5000	63.4000	50.7200	54.3500	-7.395%	55	925	-54.554%
2026-07-10	56.1200	67.0000	52.5000	58.6900	+45.995%	253	909	-57.914%
2026-07-09	19.7500	40.2000	19.7500	40.2000	+60.479%	34	895	-38.557%
2026-07-08	24.0000	25.0500	24.0000	25.0500	-18.404%	11	900	-1.397%
2026-07-07	26.5000	31.8500	25.2000	30.7000	+50.490%	37	898	-19.544%
2026-07-06	18.8100	20.5000	18.7200	20.4000	+10.569%	592	895	+21.078%
2026-07-02	22.0500	22.1000	18.4500	18.4500	-38.500%	50	378	+33.875%
2026-07-01	23.1500	34.4600	22.9000	30.0000	+122.222%	78	378	-17.667%
2026-06-30	11.7500	13.5000	11.6000	13.5000	+10.656%	25	352	+82.963%
2026-06-29	12.5000	12.5000	12.2000	12.2000	+19.491%	4	371	+102.459%
2026-06-26	10.2100	10.2100	10.2100	10.2100	-5.023%	1	370	+141.920%
2026-06-25	11.9500	11.9500	10.7500	10.7500	-18.868%	14	369	+129.767%
2026-06-24	14.4000	14.4100	13.2100	13.2500	-6.161%	45	366	+86.415%
2026-06-23	15.0000	15.0000	14.1100	14.1200	-4.723%	5	343	+74.929%
2026-06-22	15.7800	15.7800	14.2000	14.8200	-18.616%	5	341	+66.667%
2026-06-18	15.6900	18.2100	15.6900	18.2100	-2.097%	15	332	+35.640%
2026-06-17	21.6500	21.6500	18.6000	18.6000	-24.544%	59	332	+32.796%
2026-06-16	23.9000	26.8900	23.5700	24.6500	+1.860%	10	332	+0.203%
2026-06-15	23.0500	25.0500	23.0500	24.2000	+42.353%	11	332	+2.066%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-3.134%	1	334	+45.294%
2026-06-11	15.0000	17.5500	15.0000	17.5500	-4.723%	18	334	+40.741%
2026-06-10	22.2500	22.7000	18.3200	18.4200	-21.517%	20	324	+34.093%
2026-06-09	24.6500	24.8900	22.7500	23.4700	+2.489%	8	325	+5.241%
2026-06-08	24.0000	24.9700	21.5700	22.9000	-9.700%	11	320	+7.860%
2026-06-05	37.8000	37.8000	22.5700	25.3600	-30.138%	12	319	-2.603%
2026-06-04	41.4000	44.5500	36.3000	36.3000	-4.474%	20	317	-31.956%
2026-06-03	36.5500	38.1200	34.0400	38.0000	+31.034%	16	319	-35.000%
2026-06-02	29.7900	32.4900	29.0000	29.0000	-8.082%	13	324	-14.828%
2026-06-01	36.2000	36.2000	31.5500	31.5500	-12.845%	71	323	-21.712%
2026-05-29	40.0000	40.0000	36.2000	36.2000	-11.707%	7	320	-31.768%
2026-05-28	45.4500	46.5000	40.1000	41.0000	-9.890%	21	320	-39.756%
2026-05-27	30.0000	45.5000	29.8000	45.5000	+47.011%	18	315	-45.714%
2026-05-26	31.0000	31.0000	29.9000	30.9500	+2.450%	31	315	-20.194%
2026-05-22	29.9500	30.8300	29.8500	30.2100	+0.033%	10	291	-18.239%
2026-05-21	27.6500	30.2000	26.8500	30.2000	+2.373%	30	293	-18.212%
2026-05-20	29.0000	30.0500	29.0000	29.5000	-1.338%	8	293	-16.271%
2026-05-19	31.3000	31.3000	29.0500	29.9000	-11.407%	4	284	-17.391%
2026-05-18	32.7500	33.7500	31.7100	33.7500	-6.922%	4	284	-26.815%
2026-05-15	37.9500	37.9500	36.2600	36.2600	-2.474%	5	284	-31.881%
2026-05-14	39.9000	39.9000	36.7000	37.1800	+0.108%	3	286	-33.566%
2026-05-13	31.2500	37.1400	31.2500	37.1400	+22.131%	20	282	-33.495%
2026-05-12	30.4100	30.4100	30.4100	30.4100	+0.363%	15	282	-18.777%
2026-05-11	30.3000	30.5400	30.2000	30.3000	-25.644%	7	282	-18.482%
2026-05-07	40.7500	40.7500	40.7500	40.7500	+13.194%	2	268	-39.387%
2026-05-06	36.2000	36.7000	36.0000	36.0000	+15.385%	3	268	-31.389%
2026-05-05	31.4600	31.4600	31.1700	31.2000	-11.288%	5	269	-20.833%
2026-05-04	34.2000	37.0000	34.2000	35.1700	-7.932%	25	269	-29.770%
2026-05-01	35.7000	38.2000	35.7000	38.2000	-7.573%	21	272	-35.340%
2026-04-30	36.5300	41.3300	33.3500	41.3300	-42.597%	117	272	-40.237%
2026-04-29	68.0000	72.0000	66.8500	72.0000	+1.195%	20	214	-65.694%
2026-04-28	73.5000	73.5000	70.0000	71.1500	-7.163%	14	210	-65.285%
2026-04-27	73.2500	77.8500	73.2500	76.6400	+1.983%	7	205	-67.771%
2026-04-24	68.4000	79.2500	68.4000	75.1500	+15.049%	5	204	-67.132%
2026-04-23	67.2500	70.9100	65.3200	65.3200	-14.926%	9	205	-62.186%
2026-04-22	73.0500	76.7800	73.0500	76.7800	+5.351%	3	201	-67.830%
2026-04-21	72.8800	72.8800	72.8800	72.8800	-0.978%	5	200	-66.109%
2026-04-20	77.5500	78.4000	72.0000	73.6000	-9.382%	25	197	-66.440%
2026-04-17	81.8700	81.8700	81.2200	81.2200	+8.947%	5	212	-69.589%
2026-04-16	75.3500	77.0000	72.9000	74.5500	+0.336%	30	208	-66.868%
2026-04-15	77.2000	77.2000	74.3000	74.3000	+9.152%	3	200	-66.756%
2026-04-14	57.8600	71.3000	57.8600	68.0700	+30.278%	22	198	-63.714%
2026-04-13	49.3000	52.2500	49.1500	52.2500	+5.449%	4	185	-52.727%
2026-04-10	50.7000	50.8400	49.5500	49.5500	-6.138%	5	186	-50.151%
2026-04-09	53.0500	55.4500	52.7000	52.7900	+12.200%	16	185	-53.211%
2026-04-08	36.6500	53.0000	35.1500	47.0500	+54.414%	13	179	-47.503%
2026-04-06	30.8600	30.8600	29.7000	30.4700	+0.727%	43	180	-18.937%
2026-04-02	26.6700	30.2500	26.6700	30.2500	-14.306%	5	166	-18.347%
2026-04-01	34.2100	37.4500	31.6500	35.3000	+17.667%	13	166	-30.028%
2026-03-31	24.7500	30.6000	24.7500	30.0000	+47.565%	38	170	-17.667%
2026-03-30	18.5200	20.3300	18.2000	20.3300	+10.790%	79	148	+21.495%
2026-03-27	19.6000	19.6000	17.1500	18.3500	-24.174%	78	213	+34.605%
2026-03-26	27.7500	27.8000	23.4500	24.2000	-37.548%	98	158	+2.066%
2026-03-25	38.9000	39.8500	38.7500	38.7500	+0.676%	3	74	-36.258%
2026-03-24	38.4500	38.4900	38.2400	38.4900	-5.314%	14	72	-35.827%
2026-03-23	41.1000	43.0000	40.6500	40.6500	+8.112%	18	74	-39.237%
2026-03-20	38.9000	38.9500	37.5500	37.6000	-14.253%	12	83	-34.309%
2026-03-19	43.8500	43.8500	43.8500	43.8500	-9.025%	1	77	-43.672%
2026-03-18	48.2000	48.2000	48.2000	48.2000	-5.397%	1	77	-48.755%
2026-03-17	55.5000	55.5000	50.9500	50.9500	-7.448%	5	77	-51.521%
2026-03-16	56.7000	56.7000	55.0500	55.0500	+10.100%	6	75	-55.132%
2026-03-13	54.9000	54.9000	50.0000	50.0000	-20.786%	4	71	-50.600%
2026-03-12	63.1200	63.1200	63.1200	63.1200	-9.505%	10	70	-60.868%
2026-03-11	69.7500	69.7500	69.7500	69.7500	-0.215%	1	80	-64.588%
2026-03-10	70.8500	70.8500	68.4700	69.9000	+11.751%	4	79	-64.664%
2026-03-09	62.1100	62.5500	62.1100	62.5500	-5.940%	20	78	-60.512%
2026-03-06	66.5000	66.5000	66.5000	66.5000	-11.921%	1	68	-62.857%
2026-03-05	73.0000	75.5000	71.8000	75.5000	-5.684%	7	67	-67.285%
2026-03-04	78.1800	80.3000	78.1800	80.0500	+10.490%	6	61	-69.144%
2026-03-03	72.4500	72.4500	72.4500	72.4500	-1.763%	5	60	-65.908%
2026-03-02	70.2500	74.1000	70.2500	73.7500	+14.076%	6	60	-66.508%
2026-02-27	64.6500	64.6500	64.6500	64.6500	-10.889%	1	56	-61.794%
2026-02-26	74.4200	74.4200	72.5500	72.5500	+5.298%	5	55	-65.955%
2026-02-25	67.6000	69.9900	67.6000	68.9000	-8.742%	4	49	-64.151%
2026-02-20	73.0000	75.5000	73.0000	75.5000	+11.029%	2	49	-67.285%
2026-02-19	69.1200	69.1200	68.0000	68.0000	+4.615%	2	50	-63.676%
2026-02-18	65.0000	65.0000	65.0000	65.0000	-11.685%	1	48	-62.000%
2026-02-12	81.5500	81.5500	73.6000	73.6000	-13.716%	4	47	-66.440%
2026-02-11	81.1000	85.3000	79.1500	85.3000	-5.850%	10	46	-71.043%
2026-02-09	84.1500	90.9000	79.7500	90.6000	+18.555%	20	47	-72.737%
2026-02-06	80.2200	80.2200	76.3000	76.4200	-14.327%	25	42	-67.679%
2026-02-05	81.5200	89.2500	80.7500	89.2000	+3.062%	27	29	-72.309%
2026-02-04	90.1300	90.1300	86.5500	86.5500	-27.531%	4	22	-71.462%
2026-01-29	124.0000	124.0000	117.3900	119.4300	+33.441%	12	21	-79.318%
2026-01-28	88.0500	89.5000	88.0500	89.5000	+1.325%	2	21	-72.402%
2026-01-27	94.4000	94.4000	88.3300	88.3300	-5.499%	8	21	-72.037%
2026-01-26	90.4400	93.4700	90.4400	93.4700	+5.795%	6	16	-73.574%
2026-01-23	80.8900	88.3500	80.8900	88.3500	+15.264%	27	14	-72.043%
2026-01-22	76.6500	76.6500	76.6500	76.6500	+38.357%	2	4	-67.776%
2026-01-21	55.5000	55.5000	55.4000	55.4000	+0.727%	2	2	-55.415%
2026-01-20	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-55.091%