Dark

META20260918C695
META Sep 18 2026 695.00 Call (META260918C00695000)
option OPRA

EOD

Jul 23, 2026

17.95-25.364%(-6.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.2500	19.5000	15.4300	17.9500	-25.364%	20	438	0.000%
2026-07-22	27.1000	27.1000	23.9000	24.0500	-25.886%	41	439	-25.364%
2026-07-21	32.8100	32.8100	32.4500	32.4500	-2.465%	4	427	-44.684%
2026-07-20	34.8500	35.0000	33.2700	33.2700	-0.240%	16	426	-46.047%
2026-07-17	29.2300	37.6500	29.2300	33.3500	-18.955%	23	438	-46.177%
2026-07-16	44.8500	51.5000	41.1500	41.1500	-20.865%	19	437	-56.379%
2026-07-15	44.6900	55.0000	44.6900	52.0000	+24.820%	38	437	-65.481%
2026-07-14	42.9700	42.9700	39.6000	41.6600	+0.120%	3	432	-56.913%
2026-07-13	48.5800	48.5800	39.8500	41.6100	-14.873%	44	432	-56.861%
2026-07-10	43.0700	51.8000	41.7500	48.8800	+108.621%	69	428	-63.277%
2026-07-09	13.8500	23.4300	13.8500	23.4300	+28.033%	26	443	-23.389%
2026-07-08	18.5800	18.5800	18.3000	18.3000	-17.195%	3	450	-1.913%
2026-07-07	19.3000	22.1000	17.9000	22.1000	+32.335%	14	450	-18.778%
2026-07-06	14.7000	16.8500	14.6200	16.7000	+27.969%	10	445	+7.485%
2026-07-02	16.6000	16.6000	12.7200	13.0500	-39.583%	36	451	+37.548%
2026-07-01	18.4400	25.9000	17.0800	21.6000	+138.674%	71	451	-16.898%
2026-06-30	8.4600	9.0500	7.6200	9.0500	+1.344%	119	434	+98.343%
2026-06-29	9.2200	9.6500	8.9300	8.9300	+11.625%	3	351	+101.008%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+7.383%	1	350	+124.375%
2026-06-25	8.0500	8.6700	7.3700	7.4500	-17.861%	73	350	+140.940%
2026-06-24	9.0700	9.0700	9.0700	9.0700	-6.879%	1	411	+97.905%
2026-06-23	9.7700	9.7700	9.7400	9.7400	-8.113%	3	411	+84.292%
2026-06-22	11.8900	11.8900	10.1200	10.6000	-20.540%	32	409	+69.340%
2026-06-18	11.1200	13.4100	11.1200	13.3400	+4.056%	85	371	+34.558%
2026-06-17	14.3000	14.3000	12.8200	12.8200	-23.234%	3	371	+40.016%
2026-06-15	16.6500	17.4900	16.6500	16.7000	+35.113%	4	371	+7.485%
2026-06-12	12.3600	12.3600	12.3600	12.3600	+10.852%	1	372	+45.227%
2026-06-11	11.1500	11.1500	11.1500	11.1500	-29.430%	5	372	+60.987%
2026-06-09	17.0000	17.0000	15.8000	15.8000	-7.602%	8	367	+13.608%
2026-06-08	16.8500	17.1000	16.8500	17.1000	-5.785%	2	367	+4.971%
2026-06-05	28.6500	28.6500	17.2700	18.1500	-33.468%	11	365	-1.102%
2026-06-04	32.0000	34.3200	27.2800	27.2800	-5.442%	105	362	-34.201%
2026-06-03	27.0000	28.8500	27.0000	28.8500	+31.136%	3	276	-37.782%
2026-06-02	22.0000	22.0000	22.0000	22.0000	-9.016%	1	276	-18.409%
2026-06-01	25.2000	26.3400	24.1800	24.1800	-18.117%	24	277	-25.765%
2026-05-29	27.4500	29.5300	27.0000	29.5300	-4.588%	11	266	-39.214%
2026-05-28	33.0500	33.0500	30.0000	30.9500	+0.880%	9	265	-42.003%
2026-05-27	22.7000	30.6800	21.9500	30.6800	+33.507%	56	263	-41.493%
2026-05-26	22.9800	22.9800	22.9800	22.9800	+5.655%	1	249	-21.889%
2026-05-21	19.7000	21.7500	19.7000	21.7500	-0.229%	23	249	-17.471%
2026-05-20	21.8000	21.8000	21.8000	21.8000	+0.693%	3	249	-17.661%
2026-05-19	23.0500	23.0500	21.6500	21.6500	-13.400%	2	250	-17.090%
2026-05-18	25.1800	25.1800	24.3500	25.0000	-3.101%	6	250	-28.200%
2026-05-15	26.0000	26.0000	25.8000	25.8000	-9.948%	2	250	-30.426%
2026-05-14	27.3800	30.0000	27.3800	28.6500	+6.111%	5	246	-37.347%
2026-05-13	24.0000	27.3500	24.0000	27.0000	+24.424%	23	253	-33.519%
2026-05-12	20.0000	21.9800	20.0000	21.7000	+1.166%	9	253	-17.281%
2026-05-11	22.0000	22.0000	21.4500	21.4500	-13.508%	16	253	-16.317%
2026-05-08	26.5000	26.5000	24.1500	24.8000	-11.429%	11	247	-27.621%
2026-05-07	30.2000	30.4000	27.4000	28.0000	+4.089%	25	237	-35.893%
2026-05-06	22.6000	28.4000	22.6000	26.9000	+18.764%	56	235	-33.271%
2026-05-05	23.4000	23.4000	22.6500	22.6500	-16.850%	14	191	-20.751%
2026-05-04	25.6000	27.7000	25.6000	27.2400	-3.949%	8	184	-34.104%
2026-05-01	29.7000	29.7000	28.3600	28.3600	-7.016%	5	178	-36.707%
2026-04-30	27.2000	30.5000	26.2800	30.5000	-45.114%	9	178	-41.148%
2026-04-29	57.4000	57.4000	55.5700	55.5700	-2.697%	6	178	-67.698%
2026-04-28	60.4200	60.4200	57.1100	57.1100	-8.095%	3	178	-68.569%
2026-04-27	62.8500	62.8500	62.1400	62.1400	+0.145%	2	177	-71.114%
2026-04-24	62.0500	62.0500	62.0500	62.0500	+17.608%	1	176	-71.072%
2026-04-23	55.6500	55.6500	52.7600	52.7600	-12.067%	3	176	-65.978%
2026-04-22	60.1000	60.1000	60.0000	60.0000	+2.302%	2	173	-70.083%
2026-04-20	60.6500	60.6500	58.6500	58.6500	-11.002%	6	175	-69.395%
2026-04-17	65.9000	65.9000	65.9000	65.9000	+11.790%	1	135	-72.762%
2026-04-16	60.1000	60.1000	58.8000	58.9500	-3.755%	12	134	-69.550%
2026-04-15	61.3000	62.6500	60.6700	61.2500	+11.526%	9	127	-70.694%
2026-04-14	48.6400	57.5100	48.6400	54.9200	+43.207%	14	125	-67.316%
2026-04-13	37.5000	38.4500	37.5000	38.3500	-3.473%	9	121	-53.194%
2026-04-10	39.4500	39.7300	39.3000	39.7300	-3.895%	4	119	-54.820%
2026-04-09	41.8500	45.0500	41.3400	41.3400	+17.443%	20	116	-56.580%
2026-04-08	28.5500	42.1700	26.6000	35.2000	+77.330%	18	112	-49.006%
2026-04-07	19.8500	19.8500	19.8500	19.8500	-8.314%	1	105	-9.572%
2026-04-02	21.1000	21.8000	21.1000	21.6500	-23.091%	5	103	-17.090%
2026-04-01	23.9500	28.1500	23.8000	28.1500	+43.990%	5	103	-36.234%
2026-03-31	17.9500	19.5500	17.9500	19.5500	+43.962%	2	100	-8.184%
2026-03-27	13.3100	13.5800	13.0200	13.5800	-23.922%	45	99	+32.180%
2026-03-26	17.8500	17.8500	17.8500	17.8500	-39.182%	1	101	+0.560%
2026-03-25	29.8500	30.1000	29.3500	29.3500	-9.553%	5	101	-38.842%
2026-03-23	32.6500	32.6500	32.4500	32.4500	+10.374%	10	97	-44.684%
2026-03-20	30.1500	30.1500	29.2500	29.4000	-11.579%	40	89	-38.946%
2026-03-19	35.4000	35.4000	33.1300	33.2500	-10.858%	11	86	-46.015%
2026-03-18	38.0500	38.2000	37.3000	37.3000	-12.952%	8	78	-51.877%
2026-03-16	43.6600	43.6600	42.8500	42.8500	-14.128%	4	79	-58.110%
2026-03-12	50.1700	50.1700	49.9000	49.9000	-10.893%	5	78	-64.028%
2026-03-11	56.0000	56.0000	56.0000	56.0000	+14.356%	1	74	-67.946%
2026-03-09	49.0000	49.0000	48.9000	48.9700	-15.931%	6	73	-63.345%
2026-03-05	63.9500	63.9500	58.0000	58.2500	-11.001%	9	71	-69.185%
2026-03-04	65.4500	65.4500	65.4500	65.4500	+23.841%	1	63	-72.574%
2026-02-27	52.8500	52.8500	52.8500	52.8500	+0.763%	2	62	-66.036%
2026-02-24	52.4500	52.4500	52.4500	52.4500	-14.702%	1	62	-65.777%
2026-02-20	61.4900	61.4900	61.4900	61.4900	+11.395%	3	62	-70.808%
2026-02-19	55.1000	55.2000	55.0500	55.2000	+0.437%	20	62	-67.482%
2026-02-18	50.2500	54.9600	50.2500	54.9600	-13.175%	8	57	-67.340%
2026-02-12	63.3000	63.3000	63.3000	63.3000	-5.041%	1	53	-71.643%
2026-02-11	66.6600	66.6600	66.6600	66.6600	-1.391%	2	52	-73.072%
2026-02-09	68.1000	68.1000	67.6000	67.6000	+2.580%	6	52	-73.447%
2026-02-06	64.5500	65.9000	63.2500	65.9000	-11.627%	12	52	-72.762%
2026-02-05	65.9600	74.5700	65.9600	74.5700	+6.453%	3	50	-75.929%
2026-02-04	70.0500	70.0500	70.0500	70.0500	-14.259%	1	51	-74.375%
2026-02-03	84.8800	84.8800	80.0100	81.7000	-19.587%	3	51	-78.029%
2026-01-29	101.6000	101.6000	101.6000	101.6000	+34.659%	1	49	-82.333%
2026-01-28	75.6400	75.6400	75.4500	75.4500	+18.502%	2	49	-76.209%
2026-01-22	58.5000	63.6700	58.5000	63.6700	+26.959%	49	49	-71.808%
2026-01-16	50.1500	50.1500	50.1500	50.1500	0.000%	1	0	-64.207%