Dark

META20260918C675
META Sep 18 2026 675.00 Call (META260918C00675000)
option OPRA

EOD

Jul 23, 2026

21.70-26.190%(-7.70)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.8400	24.3000	20.0000	21.7000	-26.190%	53	1,977	0.000%
2026-07-22	34.1100	34.1100	29.2400	29.4000	-25.096%	1,283	1,967	-26.190%
2026-07-21	41.9800	41.9800	38.6100	39.2500	-4.245%	34	2,681	-44.713%
2026-07-20	36.3500	42.3000	36.3500	40.9900	-2.521%	15	2,675	-47.060%
2026-07-17	42.1500	45.1000	33.6800	42.0500	-16.485%	68	2,670	-48.395%
2026-07-16	59.5600	60.1200	50.3500	50.3500	-17.459%	50	2,636	-56.902%
2026-07-15	47.2500	64.5000	47.2500	61.0000	+25.334%	113	2,630	-64.426%
2026-07-14	45.7700	51.1500	45.7700	48.6700	+0.351%	34	2,678	-55.414%
2026-07-13	52.7500	60.3200	46.5100	48.5000	-11.561%	117	2,693	-55.258%
2026-07-10	60.0000	61.9300	52.7700	54.8400	+51.701%	1,655	2,692	-60.430%
2026-07-09	16.7000	36.1500	16.7000	36.1500	+75.485%	321	1,457	-39.972%
2026-07-08	21.0000	22.2800	20.6000	20.6000	-20.309%	25	1,305	+5.340%
2026-07-07	21.7500	27.5000	21.7500	25.8500	+20.794%	53	1,284	-16.054%
2026-07-06	18.7000	21.6500	16.0000	21.4000	+25.882%	699	1,313	+1.402%
2026-07-02	20.0000	20.0000	16.5000	17.0000	-32.673%	95	669	+27.647%
2026-07-01	20.8000	31.1000	20.8000	25.2500	+118.615%	210	669	-14.059%
2026-06-30	10.2500	11.5500	9.6500	11.5500	-5.714%	31	661	+87.879%
2026-06-29	12.2500	12.3000	11.4300	12.2500	+17.225%	24	655	+77.143%
2026-06-26	10.0500	10.6000	10.0500	10.4500	+9.310%	28	652	+107.656%
2026-06-25	10.4000	10.5200	9.4500	9.5600	-17.586%	46	652	+126.987%
2026-06-24	12.6900	12.8500	11.4100	11.6000	-4.918%	25	633	+87.069%
2026-06-23	12.3700	12.9200	12.1500	12.2000	-7.012%	26	633	+77.869%
2026-06-22	15.0000	15.0000	12.7000	13.1200	-21.201%	23	625	+65.396%
2026-06-18	15.1800	16.7100	15.1700	16.6500	+10.778%	106	580	+30.330%
2026-06-17	19.0000	19.0000	15.0000	15.0300	-32.601%	10	580	+44.378%
2026-06-16	23.8500	23.8500	21.1300	22.3000	+10.945%	42	580	-2.691%
2026-06-15	19.9600	23.0500	19.7500	20.1000	+34.089%	29	593	+7.960%
2026-06-12	16.1200	16.4900	14.9900	14.9900	-5.426%	5	588	+44.763%
2026-06-11	14.1200	15.8800	13.6800	15.8500	-2.761%	67	588	+36.909%
2026-06-10	19.5000	19.5000	16.2400	16.3000	-22.418%	9	553	+33.129%
2026-06-09	22.0000	22.7300	20.2100	21.0100	+0.048%	17	547	+3.284%
2026-06-08	22.1500	22.2500	19.9500	21.0000	-9.287%	44	542	+3.333%
2026-06-05	29.5500	29.5500	20.0000	23.1500	-32.310%	76	521	-6.263%
2026-06-04	41.0000	41.7000	34.2000	34.2000	-0.726%	32	468	-36.550%
2026-06-03	30.1000	34.8000	30.0500	34.4500	+15.488%	37	469	-37.010%
2026-06-02	29.4000	30.2500	29.2000	29.8300	+3.397%	28	474	-27.254%
2026-06-01	33.3500	33.3500	28.8300	28.8500	-15.022%	51	450	-24.783%
2026-05-29	36.3000	36.3000	32.9000	33.9500	-7.544%	24	443	-36.082%
2026-05-28	37.0000	42.8600	36.7200	36.7200	-11.731%	56	434	-40.904%
2026-05-27	28.2500	41.6000	26.8500	41.6000	+47.518%	296	439	-47.837%
2026-05-26	27.6500	28.2000	27.6500	28.2000	+2.770%	7	539	-23.050%
2026-05-22	27.4400	27.4400	27.4400	27.4400	+0.366%	1	537	-20.918%
2026-05-21	23.8500	27.6500	23.8500	27.3400	+1.636%	229	537	-20.629%
2026-05-20	26.0000	26.9700	25.5000	26.9000	0.000%	6	537	-19.331%
2026-05-19	27.5000	27.5000	26.1600	26.9000	-12.520%	5	689	-19.331%
2026-05-18	30.9300	31.1500	29.1000	30.7500	-10.999%	109	689	-29.431%
2026-05-15	31.0000	34.5500	31.0000	34.5500	+3.443%	31	689	-37.192%
2026-05-14	33.5000	36.5000	33.0500	33.4000	+0.300%	312	572	-35.030%
2026-05-13	28.2400	33.7200	28.2400	33.3000	+25.898%	18	305	-34.835%
2026-05-12	24.5000	26.7100	24.5000	26.4500	+0.762%	14	305	-17.958%
2026-05-11	27.7500	27.7500	26.2400	26.2500	-14.216%	35	305	-17.333%
2026-05-08	32.5500	32.5500	30.3800	30.6000	-9.333%	13	290	-29.085%
2026-05-07	36.0000	36.7900	33.3000	33.7500	+3.148%	14	281	-35.704%
2026-05-06	28.0000	35.0000	26.5700	32.7200	+16.732%	23	280	-33.680%
2026-05-05	29.7500	29.7500	27.6500	28.0300	-14.595%	8	276	-22.583%
2026-05-04	32.0000	32.9000	31.2200	32.8200	-4.259%	10	275	-33.882%
2026-05-01	34.9500	34.9500	33.2000	34.2800	-8.587%	81	318	-36.698%
2026-04-30	36.8000	37.9000	30.6500	37.5000	-42.529%	201	318	-42.133%
2026-04-29	65.0600	68.0000	65.0600	65.2500	-1.762%	47	270	-66.743%
2026-04-28	70.8500	70.8500	65.2900	66.4200	-7.235%	23	253	-67.329%
2026-04-27	72.4000	72.8200	69.5000	71.6000	+1.416%	7	239	-69.693%
2026-04-24	67.0700	73.8800	67.0700	70.6000	+13.651%	31	238	-69.263%
2026-04-23	62.0000	63.4000	62.0000	62.1200	-12.875%	26	237	-65.068%
2026-04-22	68.8200	71.3000	68.8200	71.3000	+6.816%	33	242	-69.565%
2026-04-21	69.1500	69.1500	66.7500	66.7500	-1.038%	21	240	-67.491%
2026-04-20	68.2900	71.2900	67.4000	67.4500	-10.945%	19	240	-67.828%
2026-04-17	77.0700	77.0700	74.9000	75.7400	+7.053%	21	235	-71.349%
2026-04-16	70.7000	70.7500	70.7000	70.7500	-0.127%	2	247	-69.329%
2026-04-15	67.3500	72.7000	66.3700	70.8400	+12.444%	32	247	-69.368%
2026-04-14	57.0500	66.8000	57.0500	63.0000	+35.922%	28	254	-65.556%
2026-04-13	45.3000	46.5000	45.3000	46.3500	-0.558%	3	235	-53.182%
2026-04-10	49.7900	49.7900	45.5000	46.6100	-4.878%	12	232	-53.443%
2026-04-09	48.5000	51.4500	47.7000	49.0000	+13.557%	21	226	-55.714%
2026-04-08	33.6000	49.6000	33.6000	43.1500	+71.707%	29	222	-49.710%
2026-04-07	25.1500	25.1500	25.1300	25.1300	-13.791%	10	210	-13.649%
2026-04-06	28.9500	29.1500	28.9500	29.1500	+6.777%	4	205	-25.557%
2026-04-02	25.8900	27.3000	25.8900	27.3000	-7.301%	2	206	-20.513%
2026-04-01	28.8000	34.1300	28.7000	29.4500	+13.269%	21	206	-26.316%
2026-03-31	23.5000	26.0000	23.5000	26.0000	+39.037%	6	199	-16.538%
2026-03-30	18.7000	18.7000	18.7000	18.7000	+16.948%	5	198	+16.043%
2026-03-27	17.7000	17.8000	15.9900	15.9900	-28.456%	19	197	+35.710%
2026-03-26	28.3500	28.5100	22.3500	22.3500	-36.775%	22	193	-2.908%
2026-03-25	35.7700	36.1500	35.3500	35.3500	+3.666%	39	196	-38.614%
2026-03-24	34.1000	34.1000	34.1000	34.1000	-9.429%	1	185	-36.364%
2026-03-23	37.0400	39.3000	36.9000	37.6500	+10.088%	75	185	-42.364%
2026-03-20	37.5000	37.6000	34.2000	34.2000	-14.178%	25	130	-36.550%
2026-03-19	39.6000	39.8500	39.6000	39.8500	-9.740%	3	112	-45.546%
2026-03-18	45.0100	45.0100	44.1500	44.1500	-16.462%	2	111	-50.849%
2026-03-17	52.8500	52.8500	52.8500	52.8500	+5.384%	1	110	-58.940%
2026-03-16	53.6000	53.6000	50.1500	50.1500	+11.074%	29	110	-56.730%
2026-03-13	46.7400	46.7400	45.1500	45.1500	-22.423%	3	117	-51.938%
2026-03-12	61.4000	61.4000	58.2000	58.2000	-10.873%	11	115	-62.715%
2026-03-11	64.5000	65.3000	64.5000	65.3000	-1.701%	3	107	-66.769%
2026-03-10	68.0400	68.0400	66.2500	66.4300	+16.136%	5	104	-67.334%
2026-03-09	56.4000	58.3000	55.6000	57.2000	-8.772%	13	103	-62.063%
2026-03-06	62.7000	62.7000	62.7000	62.7000	-6.138%	1	94	-65.391%
2026-03-05	73.6500	73.6500	66.8000	66.8000	-10.874%	5	93	-67.515%
2026-03-04	76.4200	76.4200	74.9500	74.9500	+10.302%	8	92	-71.047%
2026-03-03	67.9500	67.9500	67.9500	67.9500	+0.295%	1	84	-68.065%
2026-03-02	67.7500	67.7500	67.7500	67.7500	+11.633%	1	83	-67.970%
2026-02-27	63.7500	63.7500	60.4500	60.6900	-10.487%	53	82	-64.245%
2026-02-26	63.7000	67.8000	63.7000	67.8000	+3.606%	11	83	-67.994%
2026-02-25	63.1500	65.5500	63.1500	65.4400	+5.463%	93	93	-66.840%
2026-02-23	62.0500	62.0500	62.0500	62.0500	-10.332%	2	93	-65.028%
2026-02-20	69.1900	70.4200	68.7500	69.2000	+21.938%	10	93	-68.642%
2026-02-18	56.7500	56.7500	56.7500	56.7500	-5.996%	24	90	-61.762%
2026-02-17	60.3700	60.3700	60.3700	60.3700	-4.326%	1	67	-64.055%
2026-02-13	62.0600	65.8300	61.6200	63.1000	-10.024%	6	67	-65.610%
2026-02-12	68.9800	70.5500	68.8600	70.1300	-2.719%	17	67	-69.057%
2026-02-11	80.0000	80.0000	72.0900	72.0900	-9.662%	2	55	-69.899%
2026-02-10	80.6000	80.7500	79.2500	79.8000	-6.393%	6	55	-72.807%
2026-02-09	77.4000	87.5500	77.4000	85.2500	+18.981%	27	54	-74.545%
2026-02-06	71.4800	72.9500	71.4800	71.6500	-11.826%	14	47	-69.714%
2026-02-05	82.2000	86.2000	81.2600	81.2600	+2.137%	23	46	-73.296%
2026-02-04	83.1000	85.3000	79.3900	79.5600	-13.989%	28	37	-72.725%
2026-02-03	102.7000	102.7000	90.0000	92.5000	-15.947%	5	32	-76.541%
2026-01-30	110.0500	110.0500	110.0500	110.0500	-4.743%	1	31	-80.282%
2026-01-29	126.8400	126.8500	112.4500	115.5300	+36.512%	18	30	-81.217%
2026-01-28	86.2500	87.6000	84.5500	84.6300	-2.388%	17	39	-74.359%
2026-01-27	85.6500	88.4000	85.4500	86.7000	-1.253%	8	28	-74.971%
2026-01-26	86.2200	89.0500	86.2200	87.8000	+11.634%	19	23	-75.285%
2026-01-23	73.7100	80.3100	73.7100	78.6500	+37.380%	6	8	-72.409%
2026-01-16	57.8000	57.8000	57.2500	57.2500	+0.615%	3	1	-62.096%
2026-01-15	56.9000	56.9000	56.9000	56.9000	0.000%	1	1	-61.863%