Dark

META20260918C690
META Sep 18 2026 690.00 Call (META260918C00690000)
option OPRA

EOD

Jul 23, 2026

18.05-27.742%(-6.93)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.6500	20.1000	16.4300	18.0500	-27.742%	245	2,152	0.000%
2026-07-22	28.7000	28.7000	24.9800	24.9800	-28.198%	51	2,187	-27.742%
2026-07-21	35.2000	35.2000	33.3000	34.7900	-3.092%	44	2,183	-48.117%
2026-07-20	34.3000	36.7000	33.4500	35.9000	-2.446%	202	2,203	-49.721%
2026-07-17	35.0000	37.9100	29.7500	36.8000	-17.303%	71	2,094	-50.951%
2026-07-16	48.2900	53.3500	44.5000	44.5000	-18.840%	50	2,077	-59.438%
2026-07-15	49.1900	56.2000	49.1900	54.8300	+28.498%	108	2,075	-67.080%
2026-07-14	41.1300	44.4700	41.1300	42.6700	+0.117%	47	2,024	-57.699%
2026-07-13	51.0000	53.0100	41.6000	42.6200	-11.208%	59	2,012	-57.649%
2026-07-10	44.2500	55.5500	44.2500	48.0000	+89.723%	308	1,994	-62.396%
2026-07-09	14.0000	25.3000	14.0000	25.3000	+30.412%	111	1,932	-28.656%
2026-07-08	19.5200	19.5200	18.1300	19.4000	-17.094%	28	1,910	-6.959%
2026-07-07	20.6300	24.4700	20.6300	23.4000	+32.804%	33	1,922	-22.863%
2026-07-06	14.6500	17.7000	13.8200	17.6200	+27.220%	813	1,912	+2.440%
2026-07-02	18.4900	18.4900	13.4500	13.8500	-35.880%	104	1,169	+30.325%
2026-07-01	17.0000	27.3300	16.7500	21.6000	+123.834%	542	1,169	-16.435%
2026-06-30	8.1000	9.6500	8.1000	9.6500	-2.525%	14	997	+87.047%
2026-06-29	9.7200	10.7300	9.7200	9.9000	+22.981%	221	992	+82.323%
2026-06-26	7.6300	8.8800	7.4500	8.0500	+1.004%	293	1,099	+124.224%
2026-06-25	8.8500	8.8500	7.7000	7.9700	-19.495%	15	1,026	+126.474%
2026-06-24	10.2500	10.2500	9.8600	9.9000	-5.263%	4	1,025	+82.323%
2026-06-23	11.5500	11.8500	10.2400	10.4500	-5.856%	33	1,028	+72.727%
2026-06-22	13.2900	13.2900	10.5000	11.1000	-16.226%	36	1,012	+62.613%
2026-06-18	12.3500	14.1900	12.0500	13.2500	-1.267%	36	979	+36.226%
2026-06-17	16.8200	16.8200	13.4200	13.4200	-28.617%	9	979	+34.501%
2026-06-16	19.8000	19.8000	18.3500	18.8000	+6.818%	7	979	-3.989%
2026-06-15	16.1500	19.1000	16.1500	17.6000	+36.965%	24	981	+2.557%
2026-06-12	13.8000	13.8000	12.7500	12.8500	-6.067%	5	978	+40.467%
2026-06-11	12.4300	13.6800	11.4500	13.6800	-1.583%	37	980	+31.944%
2026-06-10	17.6200	17.8200	13.9000	13.9000	-30.010%	9	976	+29.856%
2026-06-09	19.8600	19.8600	19.8600	19.8600	+9.724%	1	979	-9.114%
2026-06-08	16.9000	18.6900	16.9000	18.1000	-5.483%	10	978	-0.276%
2026-06-05	26.2000	26.2000	17.4100	19.1500	-34.642%	20	980	-5.744%
2026-06-04	35.9000	36.1000	29.3000	29.3000	-1.875%	36	988	-38.396%
2026-06-03	30.1000	30.1000	26.7000	29.8600	+16.641%	18	973	-39.551%
2026-06-02	25.7200	25.7200	25.0000	25.6000	+0.787%	6	971	-29.492%
2026-06-01	27.2300	28.1500	25.3000	25.4000	-17.932%	87	970	-28.937%
2026-05-29	30.0700	30.9500	28.3500	30.9500	-4.622%	34	930	-41.680%
2026-05-28	35.5000	37.2500	31.5000	32.4500	-10.285%	29	932	-44.376%
2026-05-27	25.6500	36.1700	24.0500	36.1700	+46.437%	13	931	-50.097%
2026-05-26	23.1000	24.7000	23.0500	24.7000	+7.391%	35	929	-26.923%
2026-05-22	23.0000	23.0400	23.0000	23.0000	-2.542%	3	917	-21.522%
2026-05-21	22.0000	23.6000	20.7400	23.6000	+2.386%	11	915	-23.517%
2026-05-20	21.7500	23.1500	21.7000	23.0500	-0.130%	4	915	-21.692%
2026-05-19	24.5500	24.9100	23.0800	23.0800	-12.076%	4	908	-21.794%
2026-05-18	26.2700	26.5000	24.4000	26.2500	-11.017%	15	908	-31.238%
2026-05-15	27.0500	29.7500	27.0500	29.5000	-1.830%	106	908	-38.814%
2026-05-14	30.3500	30.3500	30.0500	30.0500	+1.830%	6	1,004	-39.933%
2026-05-13	29.5100	29.5100	29.5100	29.5100	+31.565%	1	1,000	-38.834%
2026-05-12	22.6500	23.1500	22.4200	22.4300	-6.542%	6	1,000	-19.527%
2026-05-11	23.5200	24.0000	23.0000	24.0000	-9.125%	5	1,000	-24.792%
2026-05-08	27.9000	27.9000	25.4000	26.4100	-11.524%	3	996	-31.655%
2026-05-07	31.1000	32.0000	29.8500	29.8500	+5.477%	71	994	-39.531%
2026-05-06	28.4500	30.1900	28.3000	28.3000	+11.198%	11	981	-36.219%
2026-05-05	25.0500	25.4500	24.0000	25.4500	-6.606%	35	984	-29.077%
2026-05-04	28.8000	28.8000	27.2500	27.2500	-4.787%	3	988	-33.761%
2026-05-01	30.5000	30.5000	28.6200	28.6200	-7.229%	6	989	-36.932%
2026-04-30	30.3800	32.6300	26.2000	30.8500	-49.451%	61	989	-41.491%
2026-04-29	59.1500	61.0300	58.1700	61.0300	+1.903%	13	993	-70.424%
2026-04-28	63.8500	63.8500	59.3000	59.8900	-7.377%	60	990	-69.861%
2026-04-27	62.9000	64.6600	62.9000	64.6600	+1.875%	24	1,001	-72.085%
2026-04-24	56.8500	63.4700	56.8500	63.4700	+17.864%	3	998	-71.561%
2026-04-23	56.7000	56.7000	52.6000	53.8500	-15.794%	8	999	-66.481%
2026-04-22	61.0800	63.9500	61.0800	63.9500	+6.247%	6	1,000	-71.775%
2026-04-21	61.6900	63.0000	60.1900	60.1900	-1.987%	16	1,000	-70.012%
2026-04-20	60.3700	62.2400	60.3700	61.4100	-14.590%	3	1,000	-70.607%
2026-04-17	65.9700	71.9000	65.9700	71.9000	+11.300%	41	1,000	-74.896%
2026-04-16	63.1400	64.9500	61.6700	64.6000	+1.524%	139	978	-72.059%
2026-04-15	61.2000	66.3200	61.2000	63.6300	+11.241%	38	1,025	-71.633%
2026-04-14	48.7000	59.2100	48.7000	57.2000	+39.990%	39	992	-68.444%
2026-04-13	41.1900	41.4300	39.7000	40.8600	-1.661%	13	976	-55.825%
2026-04-10	44.0000	44.0000	40.0500	41.5500	-4.042%	211	970	-56.558%
2026-04-09	42.9500	47.5100	42.9500	43.3000	+15.775%	71	834	-58.314%
2026-04-08	32.1400	43.5200	28.0000	37.4000	+71.167%	34	861	-51.738%
2026-04-07	21.5500	21.8500	21.5500	21.8500	-5.819%	6	869	-17.391%
2026-04-06	25.0500	25.0500	23.2000	23.2000	-2.725%	3	872	-22.198%
2026-04-02	23.1600	23.8500	23.1600	23.8500	-6.654%	2	872	-24.319%
2026-04-01	27.0500	29.8000	25.0500	25.5500	+8.723%	12	872	-29.354%
2026-03-31	18.8500	23.9000	18.8500	23.5000	+44.349%	30	875	-23.191%
2026-03-30	15.4600	16.4000	15.4600	16.2800	+14.487%	123	860	+10.872%
2026-03-27	16.1000	16.1000	12.9000	14.2200	-20.559%	60	866	+26.934%
2026-03-26	24.0000	24.0200	17.9000	17.9000	-41.599%	10	867	+0.838%
2026-03-25	31.6000	32.2500	30.6500	30.6500	+0.163%	116	867	-41.109%
2026-03-24	30.6000	30.6000	30.6000	30.6000	-10.000%	1	879	-41.013%
2026-03-23	32.1500	34.0000	32.1500	34.0000	+14.094%	68	868	-46.912%
2026-03-20	31.6500	31.6500	29.8000	29.8000	-13.848%	98	881	-39.430%
2026-03-19	37.3000	37.3000	33.9000	34.5900	-11.194%	17	850	-47.817%
2026-03-18	39.8000	39.8000	38.9500	38.9500	-12.668%	7	843	-53.659%
2026-03-16	45.6700	45.8600	43.7500	44.6000	+1.019%	9	848	-59.529%
2026-03-13	44.1500	44.1500	44.1500	44.1500	-15.502%	1	841	-59.117%
2026-03-12	52.0000	52.2500	51.7500	52.2500	-9.209%	5	840	-65.455%
2026-03-11	59.5600	59.5600	57.0000	57.5500	-0.673%	9	839	-68.636%
2026-03-10	59.3500	59.3500	57.9400	57.9400	+4.209%	3	832	-68.847%
2026-03-09	49.4500	55.6000	49.4500	55.6000	-1.068%	34	831	-67.536%
2026-03-06	56.2000	56.2000	56.2000	56.2000	-9.135%	1	810	-67.883%
2026-03-05	60.1500	61.8500	60.1500	61.8500	-9.044%	4	809	-70.816%
2026-03-04	69.6300	69.6300	67.8200	68.0000	+16.838%	4	807	-73.456%
2026-03-02	58.2000	58.2000	58.2000	58.2000	+6.204%	1	806	-68.986%
2026-02-27	57.2300	57.2300	53.4500	54.8000	-5.761%	8	804	-67.062%
2026-02-26	58.1500	58.1500	58.1500	58.1500	-2.775%	1	808	-68.960%
2026-02-25	59.4000	59.9500	59.0000	59.8100	+12.425%	10	801	-69.821%
2026-02-24	53.4000	53.9100	50.3400	53.2000	-4.813%	29	801	-66.071%
2026-02-23	55.8900	55.8900	55.8900	55.8900	+0.903%	2	802	-67.704%
2026-02-18	55.3900	55.3900	55.3900	55.3900	+3.186%	1	800	-67.413%
2026-02-17	54.2000	56.4500	53.6800	53.6800	-13.419%	22	799	-66.375%
2026-02-12	71.6000	71.6000	62.0000	62.0000	-9.818%	412	785	-70.887%
2026-02-11	68.7500	68.7500	68.6500	68.7500	-4.381%	4	381	-73.745%
2026-02-10	71.9000	71.9000	71.9000	71.9000	+6.914%	1	380	-74.896%
2026-02-09	67.2500	67.2500	67.2500	67.2500	+1.971%	2	379	-73.160%
2026-02-06	61.6200	65.9500	61.6200	65.9500	-14.561%	122	381	-72.631%
2026-02-05	70.9300	77.1900	70.9300	77.1900	+4.030%	2	295	-76.616%
2026-02-04	76.3000	76.3000	74.2000	74.2000	-10.839%	2	294	-75.674%
2026-02-03	89.2000	89.2000	82.4900	83.2200	-12.904%	3	292	-78.311%
2026-02-02	95.5500	95.5500	95.5500	95.5500	-5.180%	7	290	-81.109%
2026-01-30	100.7700	100.7700	100.7700	100.7700	-13.353%	3	290	-82.088%
2026-01-29	116.7400	116.8400	100.7500	116.3000	+49.582%	35	293	-84.480%
2026-01-28	80.8500	80.8500	77.3400	77.7500	+0.387%	6	300	-76.785%
2026-01-27	79.8100	79.8100	77.4500	77.4500	-5.664%	8	300	-76.695%
2026-01-26	77.3100	82.1000	77.0800	82.1000	+8.183%	13	301	-78.015%
2026-01-23	66.9300	75.8900	66.9300	75.8900	+14.672%	14	310	-76.216%
2026-01-22	57.5000	66.1800	57.5000	66.1800	+35.061%	18	311	-72.726%
2026-01-21	49.0300	49.0300	49.0000	49.0000	+8.889%	2	303	-63.163%
2026-01-20	46.2800	46.2800	44.9000	45.0000	-11.504%	5	303	-59.889%
2026-01-16	51.3000	51.3000	50.8500	50.8500	-2.828%	2	306	-64.503%
2026-01-15	49.0000	52.3300	49.0000	52.3300	+4.765%	2	306	-65.507%
2026-01-14	50.6700	50.6700	49.8000	49.9500	-10.388%	131	305	-63.864%
2026-01-13	57.6500	57.6500	55.0500	55.7400	-13.581%	5	193	-67.618%
2026-01-12	64.5000	64.5000	64.5000	64.5000	+0.233%	1	189	-72.016%
2026-01-08	62.2000	64.3500	62.2000	64.3500	-2.927%	4	190	-71.950%
2026-01-07	66.2500	66.2900	66.2500	66.2900	-4.136%	16	187	-72.771%
2026-01-06	69.2500	69.2500	69.1500	69.1500	-4.158%	3	202	-73.897%
2026-01-05	72.6500	72.7800	72.1500	72.1500	+7.735%	3	202	-74.983%
2026-01-02	69.5700	69.5700	66.9700	66.9700	-8.698%	4	204	-73.048%
2025-12-31	73.3500	73.3500	73.3500	73.3500	+2.316%	10	200	-75.392%
2025-12-29	71.6900	71.6900	71.6900	71.6900	-8.907%	1	200	-74.822%
2025-12-22	78.7000	78.7000	78.7000	78.7000	-4.374%	1	200	-77.065%
2025-12-19	81.1500	82.3000	79.2000	82.3000	-1.790%	7	200	-78.068%
2025-12-18	83.8000	83.8000	83.8000	83.8000	+7.395%	5	200	-78.461%
2025-12-17	78.0300	78.0300	78.0300	78.0300	-0.408%	29	200	-76.868%
2025-12-16	78.3500	78.3500	78.3500	78.3500	+4.956%	24	215	-76.962%
2025-12-12	74.6500	74.6500	74.6500	74.6500	+0.134%	1	239	-75.820%
2025-12-11	74.5500	74.5500	74.5500	74.5500	-1.882%	1	239	-75.788%
2025-12-10	75.9800	75.9800	75.9800	75.9800	-5.615%	2	239	-76.244%
2025-12-09	80.5000	80.5000	80.5000	80.5000	-8.032%	1	239	-77.578%
2025-12-08	87.5300	87.5300	87.5300	87.5300	-3.474%	2	240	-79.378%
2025-12-05	90.2600	91.4100	90.2600	90.6800	+1.773%	5	242	-80.095%
2025-12-04	92.0900	92.0900	84.7500	89.1000	+21.472%	18	243	-79.742%
2025-12-03	75.8200	75.8200	73.3500	73.3500	-4.678%	12	244	-75.392%
2025-12-02	74.2600	76.9500	74.2600	76.9500	+0.588%	12	240	-76.543%
2025-11-28	76.2500	77.0000	76.2500	76.5000	+6.769%	3	233	-76.405%
2025-11-26	71.2500	71.6500	71.2500	71.6500	-0.693%	6	224	-74.808%
2025-11-25	71.0000	72.2500	71.0000	72.1500	+44.300%	5	224	-74.983%
2025-11-21	50.0000	50.0000	50.0000	50.0000	-16.528%	1	224	-63.900%
2025-11-20	59.9000	59.9000	59.9000	59.9000	+11.546%	5	224	-69.866%
2025-11-19	53.7000	53.7000	53.7000	53.7000	-10.050%	1	219	-66.387%
2025-11-18	55.2500	59.7000	52.7200	59.7000	+2.226%	9	219	-69.765%
2025-11-17	59.3400	59.3400	58.4000	58.4000	-12.048%	5	218	-69.092%
2025-11-13	67.8100	67.8200	66.4000	66.4000	+1.374%	13	217	-72.816%
2025-11-12	64.5300	65.5000	64.5200	65.5000	-8.019%	10	212	-72.443%
2025-11-11	71.9500	71.9500	71.1500	71.2100	-6.055%	41	211	-74.652%
2025-11-10	75.5400	76.2500	75.5400	75.8000	+14.329%	5	175	-76.187%
2025-11-07	66.9500	66.9500	63.2700	66.3000	-8.678%	7	174	-72.775%
2025-11-06	74.1000	74.1000	71.0000	72.6000	-7.516%	6	169	-75.138%
2025-11-05	77.8000	81.3500	77.8000	78.5000	+5.017%	70	166	-77.006%
2025-11-04	74.7800	80.4400	74.7500	74.7500	-6.563%	46	130	-75.853%
2025-11-03	90.5600	92.3200	80.0000	80.0000	-8.488%	25	140	-77.438%
2025-10-31	92.6400	93.5500	85.4900	87.4200	-8.795%	19	140	-79.353%
2025-10-30	89.6500	102.6500	89.3500	95.8500	-34.707%	69	143	-81.168%
2025-10-29	143.0200	146.8000	143.0200	146.8000	-1.417%	2	103	-87.704%
2025-10-28	142.8000	148.9100	142.8000	148.9100	+3.676%	2	102	-87.879%
2025-10-27	146.3500	146.3500	143.6300	143.6300	+5.828%	2	102	-87.433%
2025-10-24	132.7000	135.7200	132.2500	135.7200	+1.777%	4	102	-86.701%
2025-10-20	128.1000	133.3500	128.1000	133.3500	+5.833%	7	103	-86.464%
2025-10-17	126.0000	126.0000	126.0000	126.0000	+3.457%	1	102	-85.675%
2025-10-16	125.0000	125.0000	121.7900	121.7900	-3.868%	2	102	-85.179%
2025-10-15	126.6900	126.6900	126.6900	126.6900	+5.137%	1	102	-85.753%
2025-10-14	120.5000	120.5000	120.5000	120.5000	-1.769%	2	102	-85.021%
2025-10-13	122.6700	122.6700	122.6700	122.6700	+1.088%	1	100	-85.286%
2025-10-10	132.9300	132.9300	121.3500	121.3500	-3.752%	2	99	-85.126%
2025-10-09	126.0800	126.0800	126.0800	126.0800	+2.006%	1	99	-85.684%
2025-10-08	123.6000	123.6000	123.6000	123.6000	+0.488%	1	98	-85.396%
2025-10-06	113.0000	123.0000	113.0000	123.0000	-2.497%	7	98	-85.325%
2025-10-03	127.0000	127.0000	126.1500	126.1500	-3.849%	2	95	-85.692%
2025-10-02	129.4000	131.2000	129.4000	131.2000	+5.128%	32	94	-86.242%
2025-10-01	127.1900	127.1900	122.9500	124.8000	-8.672%	14	75	-85.537%
2025-09-30	133.2500	136.6500	130.8000	136.6500	-8.930%	10	68	-86.791%
2025-09-23	150.0500	150.0500	150.0500	150.0500	-11.527%	1	71	-87.971%
2025-09-18	170.0000	170.7000	169.6000	169.6000	+2.465%	4	71	-89.357%
2025-09-16	165.5200	165.5200	165.5200	165.5200	+4.179%	1	73	-89.095%
2025-09-15	156.0000	158.9200	156.0000	158.8800	+6.061%	4	73	-88.639%
2025-09-12	146.7500	150.5500	146.7500	149.8000	-0.860%	14	72	-87.951%
2025-09-10	155.0200	155.1900	151.1000	151.1000	-1.947%	5	71	-88.054%
2025-09-08	154.1000	154.1000	154.1000	154.1000	+1.328%	1	72	-88.287%
2025-09-04	152.0800	152.0800	152.0800	152.0800	+10.983%	1	72	-88.131%
2025-09-03	137.0300	137.0300	137.0300	137.0300	+1.654%	2	72	-86.828%
2025-09-02	134.8000	134.8000	134.8000	134.8000	-9.845%	1	72	-86.610%
2025-08-26	150.5900	151.0000	149.5200	149.5200	-2.275%	4	72	-87.928%
2025-08-22	150.2200	153.0000	150.2200	153.0000	+8.127%	4	72	-88.203%
2025-08-21	145.6700	145.6700	141.5000	141.5000	-2.414%	6	71	-87.244%
2025-08-20	141.2000	145.0000	141.2000	145.0000	-8.228%	5	71	-87.552%
2025-08-19	158.0000	158.0000	158.0000	158.0000	-2.577%	1	76	-88.576%
2025-08-18	160.5000	162.1800	160.5000	162.1800	-9.614%	5	77	-88.870%
2025-08-12	179.4300	179.4300	179.4300	179.4300	+7.798%	1	77	-89.940%
2025-08-07	166.4500	166.4500	166.4500	166.4500	-1.129%	1	77	-89.156%
2025-08-06	168.3500	168.3500	168.3500	168.3500	-2.502%	1	77	-89.278%
2025-08-04	172.6700	172.6700	172.6700	172.6700	+13.936%	1	76	-89.547%
2025-08-01	154.9000	154.9000	151.5500	151.5500	-9.792%	5	76	-88.090%
2025-07-31	165.0000	168.0000	165.0000	168.0000	+46.507%	4	76	-89.256%
2025-07-30	114.8000	114.8000	114.2700	114.6700	-7.150%	6	77	-84.259%
2025-07-29	125.2000	125.2000	123.5000	123.5000	-0.403%	2	76	-85.385%
2025-07-22	124.0000	124.0000	124.0000	124.0000	-3.502%	1	77	-85.444%
2025-07-21	128.5000	128.5000	128.5000	128.5000	+5.449%	1	76	-85.953%
2025-07-18	121.8600	121.8600	121.8600	121.8600	-1.963%	1	75	-85.188%
2025-07-17	124.3000	124.3000	124.3000	124.3000	-2.739%	1	75	-85.479%
2025-07-16	127.8000	127.8000	127.8000	127.8000	-2.629%	1	74	-85.876%
2025-07-15	135.0000	135.0000	131.2500	131.2500	-7.765%	2	73	-86.248%
2025-07-10	141.0000	142.3000	141.0000	142.3000	-4.689%	11	72	-87.316%
2025-07-01	149.3000	149.3000	149.3000	149.3000	-4.631%	5	72	-87.910%
2025-06-30	156.5500	156.5500	156.5500	156.5500	+15.450%	1	72	-88.470%
2025-06-25	137.6500	139.6000	135.6000	135.6000	+5.525%	3	71	-86.689%
2025-06-23	128.5000	128.5000	128.5000	128.5000	+5.588%	3	69	-85.953%
2025-06-20	125.7500	125.7500	121.7000	121.7000	-9.179%	12	66	-85.168%
2025-06-18	134.1000	134.1000	134.0000	134.0000	-2.652%	2	65	-86.530%
2025-06-16	137.6500	137.6500	137.6500	137.6500	+10.562%	5	65	-86.887%
2025-06-13	126.7500	130.2000	124.5000	124.5000	-4.009%	54	65	-85.502%
2025-06-12	129.7000	129.7000	129.7000	129.7000	-2.737%	1	50	-86.083%
2025-06-10	136.4500	136.4500	132.0000	133.3500	+0.414%	8	49	-86.464%
2025-06-09	136.0500	136.0500	132.8000	132.8000	-1.956%	26	44	-86.408%
2025-06-06	136.6400	139.6000	134.4700	135.4500	+5.081%	22	21	-86.674%
2025-06-05	129.0500	129.5800	127.7500	128.9000	+2.220%	5	20	-85.997%
2025-06-04	124.3500	126.1000	123.0700	126.1000	+9.130%	19	5	-85.686%
2025-06-03	116.1000	116.1000	115.4000	115.5500	-2.899%	12	5	-84.379%
2025-06-02	119.0000	119.0000	119.0000	119.0000	+15.065%	1	3	-84.832%
2025-05-28	103.4200	103.4200	103.4200	103.4200	0.000%	2	2	-82.547%