Dark

META20260918C705
META Sep 18 2026 705.00 Call (META260918C00705000)
option OPRA

EOD

Jul 23, 2026

15.17-29.963%(-6.49)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.5700	17.5700	13.8300	15.1700	-29.963%	51	1,986	0.000%
2026-07-22	22.6000	22.6000	21.6500	21.6600	-24.133%	14	1,970	-29.963%
2026-07-21	29.1500	30.3500	28.4500	28.5500	-7.003%	18	1,967	-46.865%
2026-07-20	28.4500	31.6000	28.4500	30.7000	+0.327%	25	1,968	-50.586%
2026-07-17	32.6300	33.3500	25.5100	30.6000	-21.012%	53	1,977	-50.425%
2026-07-16	44.3000	46.7900	38.7400	38.7400	-20.337%	9	1,958	-60.842%
2026-07-15	41.0500	50.0000	41.0500	48.6300	+37.879%	57	1,961	-68.805%
2026-07-14	36.2500	38.0500	35.2700	35.2700	-11.337%	21	1,948	-56.989%
2026-07-13	40.0500	40.1000	36.3800	39.7800	-9.488%	30	1,948	-61.865%
2026-07-10	45.8900	47.8000	40.9000	43.9500	+62.177%	54	1,938	-65.484%
2026-07-09	11.3100	27.2500	11.3100	27.1000	+75.405%	102	1,925	-44.022%
2026-07-08	15.2000	16.5000	15.2000	15.4500	-18.427%	530	1,894	-1.812%
2026-07-07	16.5500	19.8000	16.5500	18.9400	+25.847%	4	1,370	-19.905%
2026-07-06	11.0500	15.0500	11.0500	15.0500	+32.018%	529	1,370	+0.797%
2026-07-02	14.4000	14.4000	11.3700	11.4000	-40.095%	97	832	+33.070%
2026-07-01	16.0000	22.7000	16.0000	19.0300	+132.925%	44	832	-20.284%
2026-06-29	8.4500	8.4500	8.1700	8.1700	+16.714%	3	837	+85.679%
2026-06-26	6.5000	7.5500	6.4000	7.0000	+5.263%	37	838	+116.714%
2026-06-25	7.0000	7.0000	6.6000	6.6500	-20.359%	16	827	+128.120%
2026-06-24	8.9500	8.9500	8.3500	8.3500	-13.472%	2	832	+81.677%
2026-06-23	9.9700	9.9700	9.6500	9.6500	+1.047%	2	832	+57.202%
2026-06-22	10.7300	10.7300	8.8800	9.5500	-15.487%	29	831	+58.848%
2026-06-18	10.3200	11.9800	10.0600	11.3000	+4.147%	32	820	+34.248%
2026-06-17	13.0000	13.0000	10.8500	10.8500	-31.546%	14	820	+39.816%
2026-06-16	17.6100	17.6100	15.3800	15.8500	+2.258%	3	820	-4.290%
2026-06-15	14.4500	15.8500	14.4500	15.5000	+40.909%	4	820	-2.129%
2026-06-11	10.4000	11.0000	10.1500	11.0000	-6.383%	132	819	+37.909%
2026-06-10	14.6000	14.6000	11.7500	11.7500	-22.951%	11	693	+29.106%
2026-06-09	16.3500	16.5500	14.8500	15.2500	+1.667%	27	688	-0.525%
2026-06-08	16.5000	16.5000	15.0000	15.0000	-7.407%	6	703	+1.133%
2026-06-05	25.0000	25.0000	15.7700	16.2000	-37.692%	18	701	-6.358%
2026-06-04	31.2000	31.8000	26.0000	26.0000	-0.192%	11	697	-41.654%
2026-06-03	24.8000	26.0500	24.0000	26.0500	+30.905%	12	702	-41.766%
2026-06-02	21.6300	22.9500	19.9000	19.9000	-9.545%	16	706	-23.769%
2026-06-01	23.7500	24.2200	22.0000	22.0000	-17.541%	229	695	-31.045%
2026-05-29	25.8400	26.6800	24.5500	26.6800	-4.884%	7	583	-43.141%
2026-05-28	32.9700	32.9700	27.3000	28.0500	-7.578%	16	582	-45.918%
2026-05-27	22.0000	30.3500	20.2500	30.3500	+50.620%	12	578	-50.016%
2026-05-26	19.3000	20.2000	19.3000	20.1500	+1.511%	68	581	-24.715%
2026-05-22	19.8500	19.8500	19.8500	19.8500	+8.767%	2	523	-23.577%
2026-05-21	17.8500	18.3000	17.7800	18.2500	-6.121%	6	521	-16.877%
2026-05-20	18.8000	19.4400	18.7200	19.4400	-6.087%	3	521	-21.965%
2026-05-19	20.7000	20.7000	20.7000	20.7000	-6.841%	1	520	-26.715%
2026-05-18	22.2600	22.3500	20.9000	22.2200	-11.120%	28	520	-31.728%
2026-05-15	23.5000	25.3000	23.5000	25.0000	0.000%	9	520	-39.320%
2026-05-14	26.8200	27.4000	25.0000	25.0000	+0.040%	7	521	-39.320%
2026-05-13	22.7500	24.9900	22.7500	24.9900	+27.761%	4	513	-39.296%
2026-05-12	19.4000	19.5600	19.4000	19.5600	+1.610%	2	513	-22.444%
2026-05-11	20.3000	20.3000	19.2500	19.2500	-15.011%	6	513	-21.195%
2026-05-08	24.1500	24.1500	22.0500	22.6500	-18.054%	8	510	-33.024%
2026-05-07	27.6400	27.6400	27.6400	27.6400	+39.596%	2	510	-45.116%
2026-05-06	19.8000	19.8000	19.8000	19.8000	-5.938%	8	509	-23.384%
2026-05-05	20.9500	21.4200	20.9200	21.0500	-10.235%	23	501	-27.933%
2026-05-04	23.4500	23.4500	23.4500	23.4500	-6.871%	1	519	-35.309%
2026-05-01	25.3500	25.3500	25.1800	25.1800	-9.424%	2	519	-39.754%
2026-04-30	23.8000	28.1100	22.7800	27.8000	-47.239%	27	519	-45.432%
2026-04-29	50.9400	54.5700	50.9400	52.6900	-0.959%	41	505	-71.209%
2026-04-28	53.2000	53.2000	53.2000	53.2000	-8.355%	1	480	-71.485%
2026-04-27	58.0500	58.0500	58.0500	58.0500	+3.292%	3	479	-73.867%
2026-04-24	57.6100	59.0000	56.2000	56.2000	+9.381%	31	476	-73.007%
2026-04-23	51.3800	51.3800	51.3800	51.3800	-7.573%	5	456	-70.475%
2026-04-22	55.5900	55.5900	55.5900	55.5900	+2.376%	1	456	-72.711%
2026-04-20	54.9300	55.2500	54.3000	54.3000	-11.347%	4	455	-72.063%
2026-04-17	58.4000	62.2700	58.4000	61.2500	+5.150%	70	453	-75.233%
2026-04-16	55.5700	58.2500	55.5700	58.2500	+1.676%	49	424	-73.957%
2026-04-15	54.0000	59.0000	54.0000	57.2900	+12.223%	25	381	-73.521%
2026-04-14	45.1000	53.2500	44.8700	51.0500	+44.823%	37	394	-70.284%
2026-04-13	36.7000	36.7000	34.6200	35.2500	-0.283%	206	414	-56.965%
2026-04-10	36.1500	36.1500	35.3500	35.3500	-8.062%	4	215	-57.086%
2026-04-09	38.2200	41.3000	37.5000	38.4500	+13.422%	39	212	-60.546%
2026-04-08	25.8500	36.5000	25.0000	33.9000	+67.822%	11	211	-55.251%
2026-04-06	20.2000	20.2000	20.2000	20.2000	+1.508%	1	205	-24.901%
2026-04-02	19.8200	19.9000	19.8200	19.9000	-23.017%	12	204	-23.769%
2026-04-01	21.5500	25.9000	21.5500	25.8500	+25.668%	23	204	-41.315%
2026-03-31	16.3000	20.5700	16.3000	20.5700	+46.510%	15	197	-26.252%
2026-03-30	13.9600	14.1900	13.9000	14.0400	+17.884%	80	188	+8.048%
2026-03-27	13.5000	13.7500	11.3500	11.9100	-22.662%	26	189	+27.372%
2026-03-26	18.3600	18.3600	15.4000	15.4000	-43.465%	2	188	-1.494%
2026-03-25	27.4500	27.4500	27.2400	27.2400	+2.214%	2	187	-44.310%
2026-03-24	26.6500	26.6500	26.6500	26.6500	-10.480%	5	186	-43.077%
2026-03-23	28.4000	29.7700	28.4000	29.7700	+10.259%	4	186	-49.043%
2026-03-20	27.2500	27.2500	26.8000	27.0000	-11.765%	3	184	-43.815%
2026-03-19	32.3500	32.3500	30.5000	30.6000	-11.304%	11	180	-50.425%
2026-03-18	33.8500	35.2500	33.8500	34.5000	-6.122%	15	175	-56.029%
2026-03-17	36.7500	36.7500	36.7500	36.7500	-6.010%	1	161	-58.721%
2026-03-16	40.1600	40.1600	38.5500	39.1000	+4.267%	3	161	-61.202%
2026-03-13	39.5000	40.9000	37.5000	37.5000	-23.313%	13	160	-59.547%
2026-03-12	48.9000	48.9000	48.9000	48.9000	-5.871%	6	156	-68.978%
2026-03-11	51.9500	51.9500	51.9500	51.9500	-4.151%	1	162	-70.799%
2026-03-10	54.2000	54.2000	54.2000	54.2000	+9.895%	1	161	-72.011%
2026-03-09	46.2000	49.3200	46.2000	49.3200	-1.261%	10	160	-69.242%
2026-03-06	49.9300	50.1300	49.5000	49.9500	-7.070%	7	160	-69.630%
2026-03-05	53.8300	55.0500	53.7500	53.7500	-12.316%	9	158	-71.777%
2026-03-04	60.7000	61.3000	60.6500	61.3000	+11.658%	10	155	-75.253%
2026-03-03	56.1500	56.1500	54.9000	54.9000	0.000%	8	147	-72.368%
2026-03-02	55.5000	55.5000	54.9000	54.9000	+11.699%	8	146	-72.368%
2026-02-27	49.7500	49.7500	49.1000	49.1500	-12.389%	3	148	-69.135%
2026-02-26	55.1800	56.1000	55.1800	56.1000	+3.966%	8	147	-72.959%
2026-02-25	53.9600	53.9600	53.9600	53.9600	+9.452%	1	147	-71.887%
2026-02-24	45.0000	49.3000	45.0000	49.3000	-1.793%	10	147	-69.229%
2026-02-23	50.2000	50.2000	50.2000	50.2000	-11.620%	3	144	-69.781%
2026-02-20	53.7000	57.5500	53.7000	56.8000	+11.046%	38	144	-73.292%
2026-02-18	49.7900	51.2000	49.7900	51.1500	+6.563%	7	114	-70.342%
2026-02-17	48.0000	48.0000	48.0000	48.0000	-9.434%	1	111	-68.396%
2026-02-13	53.0000	53.0000	53.0000	53.0000	-21.107%	1	109	-71.377%
2026-02-12	67.7500	67.7500	67.1800	67.1800	+2.643%	2	109	-77.419%
2026-02-11	62.4000	66.0000	62.4000	65.4500	-8.205%	11	110	-76.822%
2026-02-09	62.7500	71.3000	62.7500	71.3000	+18.636%	7	108	-78.724%
2026-02-06	57.9000	62.3000	56.3000	60.1000	-7.538%	16	107	-74.759%
2026-02-04	70.0000	70.0000	65.0000	65.0000	-13.218%	5	103	-76.662%
2026-02-03	80.5500	80.5500	74.9000	74.9000	-14.498%	104	101	-79.746%
2026-02-02	86.9300	89.7400	85.7000	87.6000	-17.985%	112	153	-82.683%
2026-01-29	100.1000	108.3000	96.0000	106.8100	+49.489%	26	48	-85.797%
2026-01-28	71.4500	71.4500	71.4500	71.4500	+1.520%	1	45	-78.768%
2026-01-23	67.7100	70.5000	66.1000	70.3800	+16.813%	7	44	-78.446%
2026-01-22	58.1200	60.2500	58.1200	60.2500	+46.951%	37	40	-74.822%
2026-01-21	41.0000	41.0000	41.0000	41.0000	-2.844%	2	4	-63.000%
2026-01-20	40.8400	42.3500	40.8400	42.2000	0.000%	3	3	-64.052%