Dark

META20260918C790
META Sep 18 2026 790.00 Call (META260918C00790000)
option OPRA

EOD

Jul 23, 2026

5.65-31.098%(-2.55)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.9500	6.5000	4.9600	5.6500	-31.098%	27	1,503	0.000%
2026-07-22	8.6500	8.6500	8.2000	8.2000	-29.310%	5	1,508	-31.098%
2026-07-21	11.8000	11.8900	11.6000	11.6000	-5.306%	4	1,508	-51.293%
2026-07-20	12.4500	12.4500	12.2500	12.2500	-14.276%	2	1,507	-53.878%
2026-07-17	11.8900	15.7000	10.9000	14.2900	-24.392%	20	1,506	-60.462%
2026-07-16	19.0500	22.3500	18.9000	18.9000	-15.512%	9	1,494	-70.106%
2026-07-15	20.0500	24.5500	19.4500	22.3700	+37.746%	20	1,496	-74.743%
2026-07-14	16.1000	16.9500	16.1000	16.2400	-7.675%	6	1,496	-65.209%
2026-07-13	19.8500	19.8500	16.2500	17.5900	-16.238%	71	1,496	-67.879%
2026-07-10	19.2700	24.8000	18.8500	21.0000	+86.667%	1,117	1,495	-73.095%
2026-07-09	5.3500	11.2500	5.3500	11.2500	+82.927%	86	1,792	-49.778%
2026-07-08	5.9500	6.1500	5.9500	6.1500	-15.172%	9	1,782	-8.130%
2026-07-07	6.4400	8.6000	5.8000	7.2500	+42.157%	14	1,782	-22.069%
2026-07-06	4.3100	5.1100	4.3100	5.1000	+8.511%	38	1,780	+10.784%
2026-07-02	4.8000	4.8000	4.4000	4.7000	-40.127%	1,038	1,212	+20.213%
2026-07-01	6.5000	9.5000	6.5000	7.8500	+153.226%	17	1,212	-28.025%
2026-06-30	2.7900	3.1000	2.6600	3.1000	-3.727%	30	1,216	+82.258%
2026-06-29	3.2000	3.2200	3.2000	3.2200	+17.518%	41	1,225	+75.466%
2026-06-26	2.9500	2.9700	2.7200	2.7400	-0.364%	17	1,221	+106.204%
2026-06-25	2.8300	3.2000	2.6700	2.7500	-19.118%	8	1,220	+105.455%
2026-06-24	3.5100	3.5100	3.4000	3.4000	-13.265%	3	1,221	+66.176%
2026-06-22	4.1900	4.1900	3.8500	3.9200	-20.000%	4	1,220	+44.133%
2026-06-18	4.9000	5.0500	4.9000	4.9000	-2.000%	7	1,222	+15.306%
2026-06-17	5.2300	5.3500	5.0000	5.0000	-21.011%	4	1,222	+13.000%
2026-06-15	6.4000	6.9000	6.1500	6.3300	+28.921%	19	1,222	-10.742%
2026-06-12	4.6000	4.9100	4.6000	4.9100	+2.292%	12	1,217	+15.071%
2026-06-11	4.4500	4.8800	4.3000	4.8000	-4.000%	65	1,219	+17.708%
2026-06-10	6.1000	6.1000	5.0000	5.0000	-25.373%	18	1,186	+13.000%
2026-06-09	7.5000	7.5000	6.7000	6.7000	-4.286%	8	1,189	-15.672%
2026-06-08	6.5000	7.5000	6.1500	7.0000	+1.449%	40	1,187	-19.286%
2026-06-05	11.4500	11.4500	6.7000	6.9000	-44.355%	124	1,185	-18.116%
2026-06-04	14.1000	14.5500	12.4000	12.4000	+6.897%	29	1,175	-54.435%
2026-06-03	11.9500	12.5000	11.4500	11.6000	+24.731%	16	1,177	-51.293%
2026-06-02	11.0000	11.0500	9.3000	9.3000	-17.333%	71	1,176	-39.247%
2026-06-01	11.6000	11.6000	10.8500	11.2500	-8.537%	19	1,117	-49.778%
2026-05-29	11.3000	12.3000	11.2000	12.3000	+1.068%	10	1,114	-54.065%
2026-05-28	15.3400	15.3400	12.0800	12.1700	-17.770%	8	1,111	-53.574%
2026-05-27	8.7000	15.3500	8.3000	14.8000	+71.694%	6	1,105	-61.824%
2026-05-26	8.0400	8.7900	8.0400	8.6200	+6.551%	47	1,103	-34.455%
2026-05-22	8.2500	8.2500	8.0700	8.0900	+10.822%	10	1,116	-30.161%
2026-05-21	7.5000	7.5000	7.3000	7.3000	-12.048%	2	1,124	-22.603%
2026-05-20	8.4100	8.4100	8.1300	8.3000	+3.750%	5	1,124	-31.928%
2026-05-19	8.5000	8.5000	7.9900	8.0000	-12.088%	4	1,123	-29.375%
2026-05-18	9.5500	9.7500	9.1000	9.1000	-18.018%	14	1,123	-37.912%
2026-05-15	10.3000	11.1000	10.0400	11.1000	+1.835%	3	1,123	-49.099%
2026-05-14	11.0500	12.2000	10.9000	10.9000	+4.808%	7	1,114	-48.165%
2026-05-13	8.8900	10.7100	8.8900	10.4000	+32.484%	6	1,115	-45.673%
2026-05-12	7.5000	8.3000	7.5000	7.8500	-2.847%	45	1,115	-28.025%
2026-05-11	8.5000	8.6000	8.0800	8.0800	-14.947%	37	1,115	-30.074%
2026-05-08	10.2500	10.2500	9.0500	9.5000	-9.524%	18	1,127	-40.526%
2026-05-07	11.7500	11.7500	10.5000	10.5000	-4.977%	6	1,137	-46.190%
2026-05-06	8.4000	11.0500	8.0000	11.0500	+23.464%	8	1,134	-48.869%
2026-05-05	8.5500	8.9500	8.3700	8.9500	-6.771%	12	1,133	-36.872%
2026-05-04	10.4500	10.7600	9.6000	9.6000	-12.329%	11	1,132	-41.146%
2026-05-01	11.5100	11.7500	10.9500	10.9500	-14.118%	7	1,136	-48.402%
2026-04-30	12.8000	12.8000	10.1700	12.7500	-52.778%	227	1,136	-55.686%
2026-04-29	27.3400	27.8500	26.2500	27.0000	-1.352%	16	1,005	-79.074%
2026-04-28	28.2500	28.2500	27.3700	27.3700	-10.556%	2	1,008	-79.357%
2026-04-27	28.4500	30.6500	28.4500	30.6000	+4.974%	14	1,008	-81.536%
2026-04-24	26.5000	29.1500	26.0500	29.1500	+21.712%	5	1,014	-80.617%
2026-04-23	24.6500	25.8500	23.9500	23.9500	-16.376%	5	1,013	-76.409%
2026-04-22	28.6400	28.6400	28.6400	28.6400	+3.768%	1	1,014	-80.272%
2026-04-21	27.6000	27.6000	27.6000	27.6000	-2.646%	1	1,014	-79.529%
2026-04-20	30.6000	30.6000	26.7500	28.3500	-10.989%	43	1,014	-80.071%
2026-04-17	32.6400	32.6400	31.0700	31.8500	+8.518%	8	1,050	-82.261%
2026-04-16	29.5000	29.7000	27.6000	29.3500	-0.238%	21	1,048	-80.750%
2026-04-15	27.8500	29.6000	27.8500	29.4200	+15.827%	9	1,052	-80.795%
2026-04-14	23.9800	26.3700	23.9800	25.4000	+53.474%	6	1,053	-77.756%
2026-04-13	16.7300	16.9900	15.6000	16.5500	-0.181%	56	1,048	-65.861%
2026-04-10	18.2500	18.2500	16.5800	16.5800	-6.062%	62	1,043	-65.923%
2026-04-09	18.4500	18.4500	17.6500	17.6500	+16.195%	2	1,008	-67.989%
2026-04-08	10.4500	17.1900	9.8500	15.1900	+96.000%	14	1,009	-62.804%
2026-04-07	7.5000	7.7500	7.5000	7.7500	-7.738%	3	1,011	-27.097%
2026-04-06	8.4000	8.4000	8.4000	8.4000	+6.329%	1	1,009	-32.738%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-15.957%	1	1,008	-28.481%
2026-04-01	9.6500	9.8900	9.4000	9.4000	+10.718%	6	1,008	-39.894%
2026-03-31	7.0900	8.5700	7.0900	8.4900	+56.932%	85	1,005	-33.451%
2026-03-30	5.2000	5.4100	5.1700	5.4100	+4.038%	6	998	+4.436%
2026-03-27	5.0900	5.2000	4.7400	5.2000	-23.529%	68	1,000	+8.654%
2026-03-26	8.6800	8.6800	6.8000	6.8000	-40.611%	35	987	-16.912%
2026-03-25	11.5000	11.5000	11.4500	11.4500	+4.376%	18	956	-50.655%
2026-03-24	10.9700	10.9700	10.9700	10.9700	-8.887%	1	949	-48.496%
2026-03-23	12.2000	12.7600	12.0400	12.0400	+2.034%	144	950	-53.073%
2026-03-20	11.8300	11.8300	11.8000	11.8000	-9.021%	2	935	-52.119%
2026-03-19	15.1500	15.1500	12.9700	12.9700	-15.229%	15	934	-56.438%
2026-03-18	15.3700	15.3700	15.3000	15.3000	-4.375%	8	922	-63.072%
2026-03-17	17.9000	17.9000	16.0000	16.0000	-11.846%	25	920	-64.688%
2026-03-16	18.8500	18.8500	18.1500	18.1500	+8.358%	6	911	-68.871%
2026-03-13	17.0000	17.0000	16.7500	16.7500	-25.390%	2	910	-66.269%
2026-03-12	22.3700	22.4500	22.3700	22.4500	-12.646%	2	908	-74.833%
2026-03-11	26.0500	26.0500	25.0000	25.7000	-0.734%	40	907	-78.016%
2026-03-10	25.8900	25.8900	25.8900	25.8900	+20.139%	1	934	-78.177%
2026-03-09	21.5000	22.7500	21.3500	21.5500	-13.384%	73	933	-73.782%
2026-03-06	25.6000	25.6000	24.8600	24.8800	-10.342%	10	884	-77.291%
2026-03-05	29.7400	29.9500	27.7500	27.7500	-12.845%	14	882	-79.640%
2026-03-04	32.2700	33.3500	31.6400	31.8400	+12.073%	12	889	-82.255%
2026-03-03	28.1000	28.6700	27.0600	28.4100	-1.183%	5	890	-80.113%
2026-03-02	28.3300	29.8500	28.3300	28.7500	+15.230%	7	891	-80.348%
2026-02-27	26.9700	26.9700	24.9500	24.9500	-14.963%	9	886	-77.355%
2026-02-26	28.9000	29.3400	28.9000	29.3400	+15.648%	2	882	-80.743%
2026-02-24	25.6700	25.6700	25.3400	25.3700	+3.088%	8	880	-77.730%
2026-02-23	28.2000	28.2000	24.6100	24.6100	-10.084%	9	876	-77.042%
2026-02-18	25.8500	27.3700	25.8500	27.3700	+4.306%	7	870	-79.357%
2026-02-17	27.3900	27.3900	25.2000	26.2400	-12.679%	12	875	-78.468%
2026-02-13	27.9700	30.0500	27.9700	30.0500	-2.435%	3	874	-81.198%
2026-02-12	30.1400	32.1500	30.1400	30.8000	-8.741%	13	874	-81.656%
2026-02-11	35.1500	35.1500	33.7500	33.7500	+0.506%	13	866	-83.259%
2026-02-06	33.8900	34.1000	31.0000	33.5800	-16.426%	6	873	-83.175%
2026-02-05	35.9400	40.1800	35.9400	40.1800	+7.750%	12	872	-85.938%
2026-02-04	39.7000	39.7000	37.2900	37.2900	-14.531%	2	881	-84.848%
2026-02-03	48.3400	48.3400	43.6300	43.6300	-12.914%	11	882	-87.050%
2026-02-02	55.3500	55.3500	50.1000	50.1000	-10.279%	47	886	-88.723%
2026-01-30	58.3500	59.5900	55.6000	55.8400	-15.072%	32	877	-89.882%
2026-01-29	62.0000	67.1100	57.8400	65.7500	+52.836%	20	859	-91.407%
2026-01-28	43.4500	43.4500	43.0200	43.0200	-0.532%	5	854	-86.867%
2026-01-27	44.4700	44.4700	43.2500	43.2500	+2.367%	2	851	-86.936%
2026-01-23	40.0000	42.7500	40.0000	42.2500	+19.350%	5	852	-86.627%
2026-01-22	33.0500	35.4900	33.0500	35.4000	+45.201%	4	852	-84.040%
2026-01-21	23.8000	24.3800	23.8000	24.3800	+10.068%	7	851	-76.825%
2026-01-20	23.1500	23.3500	21.8600	22.1500	-13.544%	365	850	-74.492%
2026-01-16	26.1300	26.9900	25.6200	25.6200	+2.480%	33	819	-77.947%
2026-01-14	25.7000	25.7000	25.0000	25.0000	-12.740%	22	819	-77.400%
2026-01-13	28.6000	28.6500	28.6000	28.6500	-15.237%	10	835	-80.279%
2026-01-08	32.7000	33.8500	32.7000	33.8000	-13.222%	41	835	-83.284%
2026-01-06	37.4500	38.9500	36.8500	38.9500	-1.641%	3	821	-85.494%
2026-01-05	39.1500	39.6000	39.1500	39.6000	+8.049%	20	813	-85.732%
2026-01-02	37.8000	37.8000	36.6500	36.6500	-13.152%	8	813	-84.584%
2025-12-30	40.8500	42.2000	40.8500	42.2000	+6.190%	2	811	-86.611%
2025-12-29	39.7400	39.7400	39.7400	39.7400	-4.814%	10	812	-85.783%
2025-12-26	41.1200	41.7500	41.1200	41.7500	-7.837%	3	812	-86.467%
2025-12-22	45.3000	45.3000	45.3000	45.3000	-5.131%	1	812	-87.528%
2025-12-18	47.7500	47.7500	47.7500	47.7500	+5.759%	1	812	-88.168%
2025-12-17	45.7000	45.7000	45.1500	45.1500	+6.360%	351	813	-87.486%
2025-12-15	42.4500	42.4500	42.4500	42.4500	+2.092%	10	465	-86.690%
2025-12-12	42.4400	42.4400	40.4500	41.5800	-11.532%	7	470	-86.412%
2025-12-09	47.0000	47.0000	47.0000	47.0000	-10.799%	1	469	-87.979%
2025-12-08	52.7000	52.7000	52.6900	52.6900	-3.551%	2	470	-89.277%
2025-12-05	51.2000	54.6300	51.2000	54.6300	+7.118%	2	470	-89.658%
2025-12-04	52.0000	52.0000	51.0000	51.0000	+15.830%	20	471	-88.922%
2025-12-03	44.0300	44.0300	44.0300	44.0300	+7.390%	28	472	-87.168%
2025-11-26	41.0000	41.0000	41.0000	41.0000	-0.966%	1	472	-86.220%
2025-11-25	40.1000	41.4000	39.3300	41.4000	+24.887%	3	472	-86.353%
2025-11-24	31.6500	34.1000	31.6500	33.1500	+14.310%	95	473	-82.956%
2025-11-21	31.0000	31.0000	27.4700	29.0000	-4.980%	95	475	-80.517%
2025-11-20	30.5200	30.5200	30.5200	30.5200	-2.085%	1	394	-81.488%
2025-11-19	31.1700	31.1700	31.1700	31.1700	-7.287%	5	393	-81.874%
2025-11-18	33.5600	33.6200	33.5300	33.6200	-2.804%	6	393	-83.195%
2025-11-17	37.0900	37.1000	34.5900	34.5900	-4.737%	46	393	-83.666%
2025-11-14	36.3100	36.3100	36.3100	36.3100	-3.302%	1	383	-84.440%
2025-11-13	39.9600	39.9600	37.4500	37.5500	-8.970%	20	384	-84.953%
2025-11-12	42.1700	42.1800	41.2500	41.2500	-4.070%	6	377	-86.303%
2025-11-11	43.0000	43.0000	43.0000	43.0000	+5.263%	7	377	-86.860%
2025-11-07	39.0300	40.8500	37.1200	40.8500	-5.876%	14	377	-86.169%
2025-11-06	44.2500	44.2500	43.4000	43.4000	-4.215%	2	368	-86.982%
2025-11-04	48.6000	49.7700	45.3100	45.3100	-16.093%	22	368	-87.530%
2025-11-03	57.5000	58.4500	53.9500	54.0000	-1.818%	4	364	-89.537%
2025-10-31	55.0000	55.0000	55.0000	55.0000	-12.837%	1	364	-89.727%
2025-10-30	59.2000	63.8000	55.9000	63.1000	-34.578%	25	364	-91.046%
2025-10-29	95.0500	96.4500	95.0500	96.4500	-1.481%	4	350	-94.142%
2025-10-28	97.9000	97.9000	97.9000	97.9000	+3.205%	2	348	-94.229%
2025-10-27	94.8600	94.8600	94.8600	94.8600	+11.012%	1	346	-94.044%
2025-10-24	86.4500	86.4500	85.4500	85.4500	+0.648%	3	346	-93.388%
2025-10-22	82.7500	84.9000	82.7500	84.9000	-2.626%	3	345	-93.345%
2025-10-21	87.8000	87.8000	87.0500	87.1900	+10.788%	9	345	-93.520%
2025-10-17	78.7000	78.7000	78.7000	78.7000	-1.081%	5	341	-92.821%
2025-10-16	79.5600	79.5600	79.5600	79.5600	-4.214%	1	341	-92.898%
2025-10-15	83.0600	83.0600	83.0600	83.0600	+9.940%	2	340	-93.198%
2025-10-14	75.5000	75.5500	75.5000	75.5500	-5.739%	2	338	-92.522%
2025-10-13	80.0500	80.1500	78.6500	80.1500	-1.086%	7	337	-92.951%
2025-10-10	81.6000	81.6000	81.0300	81.0300	-6.937%	3	333	-93.027%
2025-10-09	81.7400	87.0700	81.7400	87.0700	+12.494%	3	334	-93.511%
2025-10-07	77.2500	77.4000	77.2500	77.4000	+2.517%	3	329	-92.700%
2025-10-06	75.5000	75.5000	75.5000	75.5000	-4.430%	1	329	-92.517%
2025-10-03	79.0000	79.0000	79.0000	79.0000	-6.075%	5	329	-92.848%
2025-10-02	81.4300	84.1100	81.4300	84.1100	+5.772%	2	334	-93.283%
2025-10-01	77.7500	81.1500	77.7500	79.5200	-14.623%	60	334	-92.895%
2025-09-29	93.1400	93.1400	93.1400	93.1400	+1.515%	1	332	-93.934%
2025-09-26	94.1400	94.1400	91.5700	91.7500	-10.523%	3	332	-93.842%
2025-09-24	102.5400	102.5400	102.5400	102.5400	-5.266%	1	334	-94.490%
2025-09-23	105.9900	109.5000	105.9900	108.2400	-1.151%	4	334	-94.780%
2025-09-22	115.4700	115.4700	109.5000	109.5000	-0.137%	2	337	-94.840%
2025-09-19	116.0500	116.0500	109.4800	109.6500	-4.941%	8	337	-94.847%
2025-09-18	116.9000	119.0000	115.3500	115.3500	+2.488%	9	337	-95.102%
2025-09-16	110.1500	112.5500	110.1500	112.5500	+4.942%	8	331	-94.980%
2025-09-15	101.0000	107.2500	101.0000	107.2500	+8.115%	3	334	-94.732%
2025-09-12	99.1500	99.2000	99.1500	99.2000	+3.603%	6	335	-94.304%
2025-09-11	95.7500	95.7500	95.7500	95.7500	-8.277%	3	336	-94.099%
2025-09-09	104.3900	104.3900	104.3900	104.3900	+3.152%	2	335	-94.588%
2025-09-08	101.2000	101.2000	101.2000	101.2000	+5.637%	1	333	-94.417%
2025-09-05	95.8000	95.8000	95.8000	95.8000	+2.132%	1	333	-94.102%
2025-09-04	93.8000	93.8000	93.8000	93.8000	+7.729%	1	333	-93.977%
2025-09-03	88.6900	88.6900	87.0700	87.0700	-0.378%	6	333	-93.511%
2025-09-02	85.4000	87.4000	85.4000	87.4000	-9.757%	3	336	-93.535%
2025-08-28	96.8500	96.8500	96.8500	96.8500	-2.013%	2	336	-94.166%
2025-08-26	98.8400	98.8400	98.8400	98.8400	-2.400%	1	334	-94.284%
2025-08-25	100.8000	101.2700	100.8000	101.2700	-0.716%	16	334	-94.421%
2025-08-22	99.2700	102.0000	98.9000	102.0000	+9.914%	6	319	-94.461%
2025-08-21	92.9000	92.9000	92.8000	92.8000	-3.333%	2	316	-93.912%
2025-08-20	97.5600	97.5600	94.2200	96.0000	-5.045%	3	316	-94.115%
2025-08-19	101.1000	101.1000	101.1000	101.1000	-18.204%	1	319	-94.411%
2025-08-15	123.6000	123.6000	123.6000	123.6000	+2.318%	2	319	-95.429%
2025-08-14	120.8000	120.8000	120.8000	120.8000	+0.558%	1	317	-95.323%
2025-08-13	123.0000	123.0000	120.1300	120.1300	-5.342%	3	317	-95.297%
2025-08-12	125.3000	126.9100	125.3000	126.9100	+12.809%	2	315	-95.548%
2025-08-08	113.2500	113.2500	112.5000	112.5000	+2.273%	7	315	-94.978%
2025-08-07	110.0000	110.0000	110.0000	110.0000	-5.579%	4	315	-94.864%
2025-08-04	109.5000	116.5000	109.5000	116.5000	+13.659%	8	311	-95.150%
2025-08-01	106.5000	106.5000	102.5000	102.5000	-10.371%	2	311	-94.488%
2025-07-31	120.0000	120.0000	113.7500	114.3600	+57.304%	14	311	-95.059%
2025-07-30	76.8500	76.8500	72.7000	72.7000	-7.093%	14	302	-92.228%
2025-07-29	78.2500	78.2500	78.2500	78.2500	-2.188%	4	301	-92.780%
2025-07-18	80.0000	80.0000	80.0000	80.0000	-1.356%	60	301	-92.938%
2025-07-17	81.1000	81.1000	81.1000	81.1000	-9.889%	5	241	-93.033%
2025-07-15	90.0000	90.0000	90.0000	90.0000	-5.966%	1	236	-93.722%
2025-07-10	95.8500	95.8900	95.7000	95.7100	-6.743%	6	235	-94.097%
2025-07-09	102.6300	102.6300	102.6300	102.6300	+9.065%	1	234	-94.495%
2025-07-03	94.1000	94.1000	94.1000	94.1000	-0.947%	1	234	-93.996%
2025-07-02	95.0000	95.0000	95.0000	95.0000	-14.066%	1	234	-94.053%
2025-06-30	110.1500	110.5500	110.1500	110.5500	+8.702%	8	234	-94.889%
2025-06-26	98.8500	101.7000	98.8500	101.7000	+13.302%	6	234	-94.444%
2025-06-24	89.7600	89.7600	89.7600	89.7600	-3.067%	1	230	-93.705%
2025-06-17	92.7700	92.7700	92.5500	92.6000	+6.205%	197	229	-93.898%
2025-06-13	87.1900	87.1900	87.1900	87.1900	-4.991%	4	37	-93.520%
2025-06-10	91.7800	91.7800	91.7700	91.7700	+5.994%	2	39	-93.843%
2025-06-05	86.6800	86.6800	86.5800	86.5800	+14.373%	10	37	-93.474%
2025-06-02	75.3700	75.7000	75.1200	75.7000	0.000%	27	27	-92.536%