Dark

META20260918C725
META Sep 18 2026 725.00 Call (META260918C00725000)
option OPRA

EOD

Jul 23, 2026

12.20-27.811%(-4.70)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.4000	12.9300	10.9700	12.2000	-27.811%	24	1,692	0.000%
2026-07-22	23.0000	23.0000	16.9000	16.9000	-26.840%	26	1,679	-27.811%
2026-07-21	24.7500	24.7600	23.1000	23.1000	-6.553%	11	1,663	-47.186%
2026-07-20	24.9500	25.7000	24.4200	24.7200	-1.514%	28	1,659	-50.647%
2026-07-17	27.3500	29.4000	20.6400	25.1000	-22.411%	68	1,655	-51.394%
2026-07-16	37.0500	40.0000	32.3500	32.3500	-19.125%	56	1,689	-62.287%
2026-07-15	34.0000	43.6000	34.0000	40.0000	+31.148%	433	1,688	-69.500%
2026-07-14	28.9700	30.7500	28.9700	30.5000	-7.576%	4	1,829	-60.000%
2026-07-13	35.6500	35.6500	30.2500	33.0000	-13.613%	45	1,830	-63.030%
2026-07-10	34.0000	41.7500	34.0000	38.2000	+69.778%	299	1,825	-68.063%
2026-07-09	12.9500	22.5000	12.9500	22.5000	+71.103%	11	1,672	-45.778%
2026-07-08	12.5000	13.1500	12.5000	13.1500	-18.272%	5	1,669	-7.224%
2026-07-07	13.2500	17.2000	12.0000	16.0900	+35.097%	29	1,669	-24.177%
2026-07-06	8.8000	11.9100	8.8000	11.9100	+29.457%	662	1,684	+2.435%
2026-07-02	12.4000	12.4000	9.0700	9.2000	-37.201%	21	1,104	+32.609%
2026-07-01	11.0000	18.9000	11.0000	14.6500	+136.290%	106	1,104	-16.724%
2026-06-30	5.6300	6.2000	5.6000	6.2000	-3.125%	16	1,097	+96.774%
2026-06-29	6.4800	6.7000	6.4000	6.4000	+11.693%	23	1,094	+90.625%
2026-06-26	5.1000	5.8300	5.1000	5.7300	+8.113%	4	1,093	+112.914%
2026-06-25	5.9700	6.0500	5.3000	5.3000	-16.928%	18	1,091	+130.189%
2026-06-24	7.0900	7.3600	6.3800	6.3800	-18.622%	16	1,095	+91.223%
2026-06-23	7.7200	7.8500	7.7200	7.8400	+1.818%	7	1,084	+55.612%
2026-06-22	7.4000	7.7000	7.1400	7.7000	-15.292%	25	1,080	+58.442%
2026-06-18	8.3500	9.6300	8.3500	9.0900	-0.656%	22	1,067	+34.213%
2026-06-17	11.5000	11.5000	9.1500	9.1500	-30.153%	84	1,067	+33.333%
2026-06-16	13.4000	14.1500	12.0000	13.1000	+6.939%	59	1,067	-6.870%
2026-06-15	11.7000	13.5000	11.7000	12.2500	+27.339%	13	1,093	-0.408%
2026-06-12	8.7500	9.6200	8.6700	9.6200	+6.889%	20	1,087	+26.819%
2026-06-11	8.3500	9.0000	8.1200	9.0000	-5.759%	28	1,086	+35.556%
2026-06-10	11.8600	11.8600	9.5500	9.5500	-16.957%	2	1,062	+27.749%
2026-06-09	14.0500	14.0500	11.5000	11.5000	-8.439%	85	1,062	+6.087%
2026-06-08	12.4500	12.8500	11.5800	12.5600	-8.986%	46	1,067	-2.866%
2026-06-05	21.2500	21.2500	13.8000	13.8000	-39.341%	42	1,099	-11.594%
2026-06-04	25.5500	26.1500	22.6500	22.7500	+3.409%	9	1,098	-46.374%
2026-06-03	20.0000	22.4000	20.0000	22.0000	+22.222%	50	1,097	-44.545%
2026-06-02	18.8500	19.0500	17.7000	18.0000	-4.000%	23	1,061	-32.222%
2026-06-01	21.3400	21.3400	18.7500	18.7500	-19.872%	129	1,059	-34.933%
2026-05-29	21.3500	23.4500	20.2500	23.4000	+3.494%	92	1,010	-47.863%
2026-05-28	25.5000	26.2000	22.5500	22.6100	-13.768%	6	1,051	-46.042%
2026-05-27	17.3500	26.5000	15.9500	26.2200	+57.477%	45	1,049	-53.471%
2026-05-26	15.7500	16.6500	15.7500	16.6500	+2.273%	10	1,018	-26.727%
2026-05-22	16.2800	16.2800	16.2800	16.2800	+7.815%	1	1,016	-25.061%
2026-05-20	15.0800	15.1000	15.0800	15.1000	-6.211%	2	1,017	-19.205%
2026-05-19	16.1000	16.1000	16.1000	16.1000	-13.441%	1	1,016	-24.224%
2026-05-18	18.0000	18.6000	16.9600	18.6000	-12.264%	4	1,016	-34.409%
2026-05-15	19.0500	21.2000	19.0500	21.2000	-6.731%	3	1,016	-42.453%
2026-05-14	21.9500	22.7300	21.9500	22.7300	+12.192%	10	1,018	-46.326%
2026-05-13	17.6000	20.7200	17.6000	20.2600	+28.390%	15	1,008	-39.783%
2026-05-12	15.6000	16.6500	15.6000	15.7800	+1.154%	6	1,008	-22.687%
2026-05-11	16.6000	16.6000	15.6000	15.6000	-17.153%	5	1,008	-21.795%
2026-05-08	19.7000	20.0500	17.9500	18.8300	-16.681%	8	1,007	-35.210%
2026-05-07	20.7800	22.6000	20.7800	22.6000	+13.283%	5	1,010	-46.018%
2026-05-06	18.1000	22.0000	18.1000	19.9500	+15.318%	15	1,013	-38.847%
2026-05-05	17.0000	17.4500	16.5200	17.3000	-9.661%	1,074	1,008	-29.480%
2026-05-04	19.6200	20.1300	18.9500	19.1500	-7.711%	1,004	1,808	-36.292%
2026-05-01	21.4700	21.7500	20.7500	20.7500	-10.367%	7	834	-41.205%
2026-04-30	21.7500	23.5500	21.7500	23.1500	-48.670%	7	834	-47.300%
2026-04-29	44.3200	45.7000	44.3200	45.1000	-0.199%	7	835	-72.949%
2026-04-28	45.1900	45.1900	45.1900	45.1900	-10.692%	1	836	-73.003%
2026-04-27	47.0000	50.6000	46.3500	50.6000	+4.849%	9	836	-75.889%
2026-04-24	43.3700	48.2600	43.3700	48.2600	+13.286%	3	838	-74.720%
2026-04-23	42.5700	42.6000	42.5700	42.6000	-9.362%	3	839	-71.362%
2026-04-21	47.0000	47.0000	47.0000	47.0000	+1.732%	14	826	-74.043%
2026-04-20	47.7500	48.5200	46.0700	46.2000	-16.000%	25	826	-73.593%
2026-04-17	54.1500	55.0000	52.3500	55.0000	+10.442%	32	809	-77.818%
2026-04-16	48.6000	49.9200	48.5500	49.8000	+1.840%	17	789	-75.502%
2026-04-15	46.7400	49.0000	46.7400	48.9000	+12.156%	9	784	-75.051%
2026-04-14	36.5500	45.0000	36.5500	43.6000	+52.448%	287	990	-72.018%
2026-04-13	28.6000	28.6500	28.6000	28.6000	-5.611%	378	826	-57.343%
2026-04-10	32.6900	32.8000	29.8000	30.3000	-5.016%	106	578	-59.736%
2026-04-09	33.7000	35.7000	31.9000	31.9000	+8.651%	214	526	-61.755%
2026-04-08	20.4000	33.1800	19.2000	29.3600	+83.500%	748	449	-58.447%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-12.329%	1	121	-23.750%
2026-04-01	17.9000	21.1500	17.4500	18.2500	+28.070%	12	121	-33.151%
2026-03-31	14.2500	14.2500	14.2500	14.2500	+27.803%	1	116	-14.386%
2026-03-30	10.9500	11.2600	10.9500	11.1500	+11.612%	21	116	+9.417%
2026-03-27	9.8600	10.0500	9.8600	9.9900	-24.490%	22	116	+22.122%
2026-03-26	14.5500	14.5500	13.2300	13.2300	-41.069%	18	117	-7.785%
2026-03-25	22.4500	22.4500	22.4500	22.4500	+3.695%	11	117	-45.657%
2026-03-24	21.4200	21.6500	21.2500	21.6500	-12.063%	7	106	-43.649%
2026-03-23	23.3500	24.6200	23.3500	24.6200	+10.652%	18	103	-50.447%
2026-03-20	22.6500	22.6500	21.8000	22.2500	-11.531%	8	91	-45.169%
2026-03-19	25.8000	25.8000	24.3400	25.1500	-12.216%	18	83	-51.491%
2026-03-18	29.6000	29.6900	28.6500	28.6500	-4.500%	4	82	-57.417%
2026-03-17	33.4300	33.4300	30.0000	30.0000	-6.542%	3	82	-59.333%
2026-03-16	36.1000	36.1000	32.1000	32.1000	+7.718%	6	82	-61.994%
2026-03-13	30.3500	30.3500	29.8000	29.8000	-24.652%	2	80	-59.060%
2026-03-12	41.7000	41.7000	39.4000	39.5500	-12.693%	21	78	-69.153%
2026-03-10	46.0000	46.4500	45.3000	45.3000	+17.969%	24	97	-73.068%
2026-03-09	38.6500	39.1000	38.4000	38.4000	-12.027%	3	86	-68.229%
2026-03-06	42.0000	43.6500	42.0000	43.6500	-5.825%	4	89	-72.050%
2026-03-05	46.3500	46.3500	46.3500	46.3500	-12.958%	1	85	-73.679%
2026-03-04	53.0000	53.2500	53.0000	53.2500	+22.414%	3	84	-77.089%
2026-03-02	43.5000	43.5000	43.5000	43.5000	+2.837%	1	83	-71.954%
2026-02-27	44.0500	44.0500	42.3000	42.3000	-14.024%	4	84	-71.158%
2026-02-26	45.6500	49.2000	45.6500	49.2000	+5.920%	13	84	-75.203%
2026-02-25	43.8000	46.5000	43.6500	46.4500	+9.294%	22	89	-73.735%
2026-02-24	39.1000	42.5500	38.9700	42.5000	+2.360%	34	89	-71.294%
2026-02-23	43.3700	43.5000	41.5200	41.5200	-15.005%	19	83	-70.617%
2026-02-20	52.0500	52.0500	48.8500	48.8500	+15.841%	21	81	-75.026%
2026-02-18	42.1700	42.1700	42.1700	42.1700	-1.930%	1	69	-71.069%
2026-02-17	42.7000	43.0000	41.5000	43.0000	-11.157%	15	69	-71.628%
2026-02-13	48.4000	48.4000	48.4000	48.4000	-2.024%	1	63	-74.793%
2026-02-12	49.3800	51.8000	49.3800	49.4000	-15.628%	12	63	-75.304%
2026-02-10	57.8800	58.5500	57.8800	58.5500	+14.467%	5	56	-79.163%
2026-02-06	53.8500	53.9000	51.1500	51.1500	-16.476%	5	53	-76.149%
2026-02-05	56.0700	61.2400	56.0700	61.2400	+5.586%	3	52	-80.078%
2026-02-04	59.2200	59.2200	58.0000	58.0000	-19.276%	2	52	-78.966%
2026-02-03	71.8500	71.8500	71.8500	71.8500	-7.290%	1	53	-83.020%
2026-02-02	80.1000	80.1000	77.3500	77.5000	-5.958%	20	52	-84.258%
2026-01-30	90.2500	90.2500	82.3200	82.4100	-13.253%	13	50	-85.196%
2026-01-29	88.0500	95.0000	82.3400	95.0000	+49.842%	34	52	-87.158%
2026-01-28	65.0300	65.0300	63.4000	63.4000	-4.230%	16	47	-80.757%
2026-01-27	64.4700	66.2000	63.3000	66.2000	-1.046%	17	32	-81.571%
2026-01-26	66.9000	66.9000	66.9000	66.9000	+13.294%	1	26	-81.764%
2026-01-23	59.0500	59.0500	59.0500	59.0500	+11.205%	1	25	-79.340%
2026-01-22	48.7000	53.1000	48.7000	53.1000	+43.320%	22	25	-77.024%
2026-01-20	36.8500	37.0500	36.8500	37.0500	-9.524%	6	4	-67.072%
2026-01-16	40.9500	40.9500	40.9500	40.9500	0.000%	1	0	-70.208%