Dark

META20260918C715
META Sep 18 2026 715.00 Call (META260918C00715000)
option OPRA

EOD

Jul 23, 2026

13.95-28.093%(-5.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.3800	15.2500	13.7000	13.9500	-28.093%	7	884	0.000%
2026-07-22	20.4000	20.4000	19.4000	19.4000	-26.152%	30	879	-28.093%
2026-07-21	26.5000	26.7000	25.7500	26.2700	-8.307%	12	881	-46.898%
2026-07-20	26.5500	28.8000	26.1500	28.6500	+4.945%	11	879	-51.309%
2026-07-17	26.6700	28.7700	23.3400	27.3000	-28.082%	11	877	-48.901%
2026-07-16	41.0000	43.6000	37.9600	37.9600	-14.234%	27	875	-63.251%
2026-07-15	33.6100	46.6400	33.6100	44.2600	+27.367%	9	877	-68.482%
2026-07-14	34.7500	34.7500	34.7500	34.7500	-2.933%	2	880	-59.856%
2026-07-13	40.9800	40.9800	34.5000	35.8000	-9.367%	21	880	-61.034%
2026-07-10	36.5400	45.2000	36.5400	39.5000	+58.000%	221	881	-64.684%
2026-07-09	10.1000	25.0000	10.1000	25.0000	+31.234%	49	964	-44.200%
2026-07-07	16.0000	19.0500	15.4500	19.0500	+86.765%	35	960	-26.772%
2026-07-06	9.8500	10.2300	9.8500	10.2000	-0.488%	585	980	+36.765%
2026-07-02	12.8500	12.9500	10.2500	10.2500	-38.066%	28	542	+36.098%
2026-07-01	12.3500	20.0400	12.3500	16.5500	+178.151%	21	542	-15.710%
2026-06-30	6.2000	6.2000	5.8000	5.9500	-17.361%	21	540	+134.454%
2026-06-29	7.2200	7.7700	7.2000	7.2000	+13.030%	23	540	+93.750%
2026-06-26	5.5500	6.7500	5.5500	6.3700	+10.399%	32	529	+118.995%
2026-06-25	6.2500	6.9000	5.7700	5.7700	-24.079%	78	528	+141.768%
2026-06-23	7.9500	7.9500	7.6000	7.6000	-11.628%	115	538	+83.553%
2026-06-22	8.2000	8.6000	8.1500	8.6000	-14.683%	6	423	+62.209%
2026-06-18	10.4900	10.4900	10.0800	10.0800	-7.945%	6	417	+38.393%
2026-06-17	10.9000	10.9500	10.9000	10.9500	-21.786%	20	417	+27.397%
2026-06-15	15.0000	15.0000	14.0000	14.0000	+33.971%	2	417	-0.357%
2026-06-12	9.6000	10.6900	9.6000	10.4500	+5.984%	8	417	+33.493%
2026-06-11	9.5000	9.9000	9.5000	9.8600	-9.790%	15	417	+41.481%
2026-06-10	11.6000	11.6500	10.9300	10.9300	-17.509%	41	404	+27.630%
2026-06-09	15.3600	15.3600	12.7500	13.2500	-5.154%	3	364	+5.283%
2026-06-08	13.0000	14.1000	13.0000	13.9700	-5.735%	4	365	-0.143%
2026-06-05	22.6500	22.6500	13.4800	14.8200	-37.203%	12	363	-5.870%
2026-06-04	28.1500	28.6200	23.6000	23.6000	+5.593%	104	357	-40.890%
2026-06-03	22.6500	22.6500	22.3500	22.3500	+23.481%	6	338	-37.584%
2026-06-02	20.1000	20.5700	18.1000	18.1000	-13.314%	15	338	-22.928%
2026-06-01	24.0000	24.0000	20.8800	20.8800	-13.361%	13	337	-33.190%
2026-05-29	23.4500	24.1000	22.5000	24.1000	-3.329%	18	330	-42.116%
2026-05-28	27.6200	27.6200	24.9300	24.9300	-14.241%	13	327	-44.043%
2026-05-27	18.2500	29.0700	17.7000	29.0700	+60.608%	4	323	-52.012%
2026-05-26	18.1500	18.1500	18.1000	18.1000	-2.426%	47	324	-22.928%
2026-05-22	18.5000	18.5500	18.5000	18.5500	+12.766%	22	281	-24.798%
2026-05-21	17.1000	17.1000	15.7500	16.4500	-10.109%	6	270	-15.198%
2026-05-20	16.4000	18.3000	16.4000	18.3000	-1.348%	9	270	-23.770%
2026-05-19	18.5500	18.5500	18.5500	18.5500	-6.313%	1	266	-24.798%
2026-05-18	19.2200	19.8000	19.2200	19.8000	-15.203%	2	266	-29.545%
2026-05-15	22.9000	23.3500	22.9000	23.3500	-6.413%	3	266	-40.257%
2026-05-14	22.7500	25.0000	22.7500	24.9500	+28.941%	13	266	-44.088%
2026-05-13	19.3000	19.3500	19.3000	19.3500	+5.738%	2	268	-27.907%
2026-05-12	16.0000	18.3000	16.0000	18.3000	+5.172%	3	268	-23.770%
2026-05-11	18.6000	18.6000	17.4000	17.4000	-13.648%	15	268	-19.828%
2026-05-08	22.4600	22.4600	19.6500	20.1500	-10.801%	20	256	-30.769%
2026-05-07	25.5000	25.5000	22.5900	22.5900	+1.300%	26	248	-38.247%
2026-05-06	18.6000	23.1500	18.4100	22.3000	+16.449%	10	256	-37.444%
2026-05-05	19.4700	19.4700	18.3700	19.1500	-12.557%	65	256	-27.154%
2026-05-04	22.6000	22.6000	21.9000	21.9000	-6.769%	3	248	-36.301%
2026-05-01	23.3700	23.4900	23.0800	23.4900	-7.520%	3	246	-40.613%
2026-04-30	22.5000	25.4000	21.5000	25.4000	-47.737%	31	246	-45.079%
2026-04-29	48.6000	48.6000	48.6000	48.6000	-10.497%	1	228	-71.296%
2026-04-27	52.1500	54.6500	52.0500	54.3000	+20.399%	13	229	-74.309%
2026-04-23	47.5500	47.5500	42.8100	45.1000	-8.981%	3	229	-69.069%
2026-04-22	49.5500	49.5500	49.5500	49.5500	-1.589%	1	228	-71.847%
2026-04-20	54.3400	54.3400	49.9500	50.3500	-11.231%	16	228	-72.294%
2026-04-17	54.1000	57.6500	54.1000	56.7200	+6.417%	9	345	-75.406%
2026-04-16	52.9400	53.5500	52.7500	53.3000	+0.756%	8	346	-73.827%
2026-04-15	52.9000	52.9000	52.9000	52.9000	+12.649%	1	347	-73.629%
2026-04-14	48.6000	48.6000	46.8000	46.9600	+46.065%	17	347	-70.294%
2026-04-13	34.3500	34.3500	32.1000	32.1500	-2.899%	11	356	-56.610%
2026-04-10	35.1500	35.3500	32.3000	33.1100	-5.427%	219	346	-57.868%
2026-04-09	34.4000	36.8500	34.4000	35.0100	+12.212%	19	224	-60.154%
2026-04-08	22.6500	35.1000	21.7000	31.2000	+76.570%	27	222	-55.288%
2026-04-06	18.3000	18.3000	17.6700	17.6700	-0.451%	2	221	-21.053%
2026-04-02	18.4300	18.4300	17.7500	17.7500	-10.804%	4	222	-21.408%
2026-04-01	20.2000	23.5500	19.3000	19.9000	+26.349%	42	222	-29.899%
2026-03-31	15.7500	15.7500	15.7500	15.7500	+29.630%	2	210	-11.429%
2026-03-30	11.4200	12.8000	11.4200	12.1500	+18.537%	132	210	+14.815%
2026-03-27	11.6900	11.6900	10.2500	10.2500	-29.066%	72	204	+36.098%
2026-03-26	18.6000	18.6000	14.4500	14.4500	-43.333%	17	177	-3.460%
2026-03-25	24.8000	25.5000	24.3000	25.5000	+7.686%	14	163	-45.294%
2026-03-24	24.0000	24.0000	23.6800	23.6800	-8.712%	10	150	-41.090%
2026-03-23	25.9400	25.9400	25.9400	25.9400	+6.094%	1	141	-46.222%
2026-03-20	25.0000	25.0000	24.4500	24.4500	-13.451%	3	141	-42.945%
2026-03-19	28.7000	28.7000	26.9600	28.2500	-10.032%	14	138	-50.619%
2026-03-18	31.6800	31.8800	31.4000	31.4000	-4.122%	3	127	-55.573%
2026-03-17	34.1000	34.1000	32.7500	32.7500	-9.154%	3	126	-57.405%
2026-03-16	37.5500	37.5500	35.6700	36.0500	+8.650%	8	124	-61.304%
2026-03-13	36.1000	37.6900	33.1800	33.1800	-26.593%	18	125	-57.957%
2026-03-12	45.2000	45.2500	45.2000	45.2000	-6.321%	21	111	-69.137%
2026-03-11	48.2500	48.2500	48.2500	48.2500	-2.030%	1	113	-71.088%
2026-03-10	48.5900	49.8500	48.5900	49.2500	+18.219%	11	112	-71.675%
2026-03-09	40.5500	42.9000	40.5500	41.6600	-10.505%	34	110	-66.515%
2026-03-06	46.5500	46.5500	46.5500	46.5500	-7.178%	1	91	-70.032%
2026-03-05	49.9500	50.1500	49.9500	50.1500	-12.248%	2	90	-72.183%
2026-03-04	57.0000	57.7900	57.0000	57.1500	+25.192%	7	88	-75.591%
2026-02-27	45.1500	45.6500	44.8000	45.6500	-10.927%	4	87	-69.441%
2026-02-26	51.2500	51.2500	51.2500	51.2500	+15.272%	1	85	-72.780%
2026-02-23	44.4600	44.4600	44.4600	44.4600	-5.404%	1	86	-68.623%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-0.739%	1	86	-70.319%
2026-02-18	42.4000	47.3500	42.4000	47.3500	+6.047%	5	86	-70.539%
2026-02-17	45.3000	45.3000	44.6500	44.6500	-17.696%	3	88	-68.757%
2026-02-12	63.5500	63.5500	51.5000	54.2500	-11.080%	16	87	-74.286%
2026-02-11	61.0100	61.0100	61.0100	61.0100	-2.384%	2	73	-77.135%
2026-02-10	61.8000	62.5000	61.7900	62.5000	+11.111%	5	72	-77.680%
2026-02-06	59.7000	59.7000	52.1500	56.2500	-5.462%	39	70	-75.200%
2026-02-05	59.5000	59.5000	59.5000	59.5000	-2.395%	2	53	-76.555%
2026-02-04	66.6000	66.6000	60.9600	60.9600	-13.898%	5	53	-77.116%
2026-02-03	78.3000	78.3000	70.8000	70.8000	-14.234%	7	48	-80.297%
2026-02-02	81.9000	85.0500	81.3600	82.5500	-5.926%	10	43	-83.101%
2026-01-30	87.3000	88.0000	86.1500	87.7500	-2.532%	31	36	-84.103%
2026-01-29	90.0300	90.0300	90.0300	90.0300	+31.048%	1	5	-84.505%
2026-01-27	68.7000	68.7000	68.7000	68.7000	+24.231%	1	4	-79.694%
2026-01-22	50.3400	55.3000	50.3400	55.3000	+37.391%	2	3	-74.774%
2026-01-21	40.2500	40.2500	40.2500	40.2500	+6.201%	1	2	-65.342%
2026-01-20	37.9000	37.9000	37.9000	37.9000	0.000%	1	1	-63.193%