Dark

META20260918C810
META Sep 18 2026 810.00 Call (META260918C00810000)
option OPRA

EOD

Jul 23, 2026

4.45-34.074%(-2.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.9000	4.9000	4.3700	4.4500	-34.074%	6	837	0.000%
2026-07-22	7.0000	7.0000	6.4500	6.7500	-23.295%	6	837	-34.074%
2026-07-21	9.9400	9.9400	8.8000	8.8000	-15.385%	1,719	834	-49.432%
2026-07-20	10.1500	10.4000	10.0000	10.4000	-7.556%	4	2,111	-57.212%
2026-07-17	9.4200	11.2500	9.2500	11.2500	-29.688%	7	2,109	-60.444%
2026-07-16	16.4000	16.4000	15.8000	16.0000	-23.810%	10	2,106	-72.188%
2026-07-15	15.7000	21.0000	15.7000	21.0000	+51.844%	6	2,102	-78.810%
2026-07-14	13.8000	13.8500	13.8000	13.8300	-5.533%	3	2,106	-67.824%
2026-07-13	19.1500	19.5500	14.4200	14.6400	-19.781%	53	2,107	-69.604%
2026-07-10	18.4500	20.3000	16.5000	18.2500	+117.262%	1,801	2,093	-75.616%
2026-07-09	3.6400	8.4200	3.6400	8.4000	+73.196%	81	567	-47.024%
2026-07-08	4.8000	4.8500	4.8000	4.8500	-19.167%	6	554	-8.247%
2026-07-07	5.4800	6.0000	5.3000	6.0000	+31.004%	7	559	-25.833%
2026-07-06	4.0000	4.7500	4.0000	4.5800	+25.479%	15	558	-2.838%
2026-07-02	4.0700	4.0700	3.6500	3.6500	-46.244%	2	546	+21.918%
2026-07-01	5.3500	7.1000	5.3500	6.7900	+204.484%	14	546	-34.462%
2026-06-30	2.2500	2.2500	2.2300	2.2300	-24.916%	18	548	+99.552%
2026-06-24	2.9700	2.9700	2.9700	2.9700	-10.000%	1	554	+49.832%
2026-06-22	3.3000	3.3000	3.3000	3.3000	-15.385%	4	555	+34.848%
2026-06-18	3.6000	3.9000	3.6000	3.9000	-4.177%	2	552	+14.103%
2026-06-17	4.3700	4.4500	4.0700	4.0700	-29.217%	5	552	+9.337%
2026-06-15	5.6000	5.7500	5.4000	5.7500	+41.975%	3	552	-22.609%
2026-06-12	4.0700	4.0800	4.0500	4.0500	-4.706%	8	552	+9.877%
2026-06-11	3.7000	4.2500	3.7000	4.2500	-19.811%	12	555	+4.706%
2026-06-09	5.8500	6.3500	5.2000	5.3000	-13.115%	31	560	-16.038%
2026-06-08	6.0500	6.2500	6.0200	6.1000	-2.400%	28	575	-27.049%
2026-06-05	8.5500	8.5500	5.7900	6.2500	-40.870%	22	576	-28.800%
2026-06-04	12.6500	12.6500	10.5700	10.5700	+2.621%	17	585	-57.900%
2026-06-03	10.6500	10.6500	9.8000	10.3000	+31.210%	7	584	-56.796%
2026-06-02	9.1700	9.1700	7.8500	7.8500	-19.322%	42	584	-43.312%
2026-06-01	10.9000	10.9000	9.0000	9.7300	+7.514%	7	592	-54.265%
2026-05-29	9.4500	9.4500	9.0500	9.0500	-24.583%	2	592	-50.829%
2026-05-27	7.4500	12.0000	6.6500	12.0000	+77.778%	13	590	-62.917%
2026-05-26	6.7500	6.7500	6.7500	6.7500	-0.148%	1	590	-34.074%
2026-05-22	6.9200	6.9200	6.5500	6.7600	+4.000%	18	590	-34.172%
2026-05-21	6.2000	6.5000	6.2000	6.5000	-1.515%	21	593	-31.538%
2026-05-20	6.3500	6.9500	6.3500	6.6000	-0.302%	52	593	-32.576%
2026-05-19	7.0800	7.0800	6.4500	6.6200	-12.895%	4	603	-32.779%
2026-05-18	7.5500	7.6000	7.5500	7.6000	-8.982%	10	603	-41.447%
2026-05-15	8.3500	8.3500	8.3500	8.3500	-7.222%	20	603	-46.707%
2026-05-14	10.0000	10.0000	9.0000	9.0000	+2.740%	101	580	-50.556%
2026-05-13	7.2300	8.7600	7.2200	8.7600	+36.449%	12	568	-49.201%
2026-05-12	7.0700	7.0700	6.4200	6.4200	-3.313%	48	568	-30.685%
2026-05-11	6.9300	7.0100	6.6400	6.6400	-33.600%	87	568	-32.982%
2026-05-07	10.0000	10.0000	10.0000	10.0000	+17.647%	1	571	-55.500%
2026-05-06	7.0500	8.9500	7.0500	8.5000	+24.088%	19	571	-47.647%
2026-05-05	7.3500	7.3500	6.7500	6.8500	-14.375%	47	571	-35.036%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-11.111%	1	574	-44.375%
2026-05-01	10.2300	10.2300	8.9500	9.0000	-13.043%	15	575	-50.556%
2026-04-30	8.7000	10.3500	8.2700	10.3500	-53.753%	185	575	-57.005%
2026-04-29	23.0500	23.1000	22.3300	22.3800	-1.799%	104	517	-80.116%
2026-04-28	22.7900	22.7900	22.7900	22.7900	-8.474%	1	474	-80.474%
2026-04-27	25.3800	25.3800	24.2000	24.9000	+0.810%	4	473	-82.129%
2026-04-24	19.4200	24.9500	19.4200	24.7000	+21.675%	5	474	-81.984%
2026-04-23	20.8500	20.8500	20.1000	20.3000	-16.220%	3	477	-78.079%
2026-04-22	24.2300	24.2300	24.2300	24.2300	+3.769%	2	474	-81.634%
2026-04-21	23.3500	23.3500	23.3500	23.3500	-0.214%	2	471	-80.942%
2026-04-20	23.6000	24.1500	23.4000	23.4000	-16.488%	26	471	-80.983%
2026-04-17	27.7100	28.5000	26.4800	28.0200	+12.984%	20	472	-84.118%
2026-04-16	24.7800	24.8000	24.4000	24.8000	-0.442%	9	476	-82.056%
2026-04-15	25.3000	26.5200	24.6500	24.9100	+16.674%	17	476	-82.136%
2026-04-14	20.1800	22.1500	20.1800	21.3500	+53.597%	21	482	-79.157%
2026-04-13	13.4000	13.9000	13.4000	13.9000	+4.511%	2	471	-67.986%
2026-04-10	14.9500	14.9500	13.3000	13.3000	-16.875%	9	470	-66.541%
2026-04-09	14.8000	16.0000	14.8000	16.0000	+27.694%	3	464	-72.188%
2026-04-08	8.5000	13.4500	8.5000	12.5300	+85.630%	13	461	-64.485%
2026-04-06	6.7500	6.7500	6.7500	6.7500	+3.846%	5	460	-34.074%
2026-04-02	6.4000	6.5000	6.4000	6.5000	-16.129%	2	458	-31.538%
2026-04-01	7.4000	7.8500	7.3700	7.7500	+9.155%	59	458	-42.581%
2026-03-31	5.5500	7.1000	5.5300	7.1000	+53.348%	70	456	-37.324%
2026-03-30	4.1300	4.8600	4.1300	4.6300	+10.501%	9	439	-3.888%
2026-03-27	4.1000	4.3100	4.1000	4.1900	-40.736%	20	438	+6.205%
2026-03-26	7.0700	7.0700	7.0700	7.0700	-21.006%	30	435	-37.058%
2026-03-25	9.6300	9.6300	8.9500	8.9500	-13.107%	69	406	-50.279%
2026-03-23	10.0500	10.3000	10.0000	10.3000	+10.753%	36	410	-56.796%
2026-03-20	9.7500	9.7500	9.3000	9.3000	-14.679%	15	397	-52.151%
2026-03-19	11.9800	11.9800	10.9000	10.9000	-13.492%	20	400	-59.174%
2026-03-18	12.5000	12.6000	12.5000	12.6000	-3.374%	19	398	-64.683%
2026-03-17	14.7700	14.7700	13.0400	13.0400	-12.776%	6	380	-65.874%
2026-03-16	15.9000	16.0000	14.9500	14.9500	+6.028%	10	383	-70.234%
2026-03-13	16.2000	16.2000	13.8000	14.1000	-24.800%	9	378	-68.440%
2026-03-12	18.8000	19.0000	18.7500	18.7500	-8.313%	5	372	-76.267%
2026-03-11	21.9000	21.9000	20.2000	20.4500	-8.296%	16	375	-78.240%
2026-03-10	21.6000	22.3000	21.6000	22.3000	+23.889%	15	370	-80.045%
2026-03-09	18.0000	18.8500	18.0000	18.0000	-17.241%	7	366	-75.278%
2026-03-06	21.6500	21.7500	21.6000	21.7500	-7.131%	7	361	-79.540%
2026-03-05	23.4200	23.4200	23.4200	23.4200	-14.526%	1	357	-80.999%
2026-03-04	27.9000	27.9000	27.1400	27.4000	+12.157%	5	357	-83.759%
2026-03-03	23.3800	24.4300	23.3800	24.4300	-0.286%	15	354	-81.785%
2026-03-02	22.0000	25.1000	22.0000	24.5000	+6.987%	39	353	-81.837%
2026-02-27	21.2500	22.9000	21.2500	22.9000	-2.966%	3	366	-80.568%
2026-02-25	24.1100	24.1100	23.6000	23.6000	+14.674%	2	363	-81.144%
2026-02-24	21.0000	21.0000	20.5800	20.5800	-2.925%	2	363	-78.377%
2026-02-23	22.2400	22.2400	21.2000	21.2000	-19.269%	16	362	-79.009%
2026-02-20	24.7000	26.2600	24.7000	26.2600	+14.075%	2	377	-83.054%
2026-02-19	23.0300	23.0400	23.0200	23.0200	+1.276%	10	378	-80.669%
2026-02-18	22.7300	22.7300	22.7300	22.7300	-0.088%	1	368	-80.422%
2026-02-17	21.1000	22.7500	21.1000	22.7500	-4.572%	26	367	-80.440%
2026-02-13	25.6500	25.6500	23.8400	23.8400	-13.151%	2	343	-81.334%
2026-02-12	28.1000	28.1000	27.4500	27.4500	-13.270%	5	343	-83.789%
2026-02-11	28.8000	31.6500	28.8000	31.6500	-5.607%	6	346	-85.940%
2026-02-10	33.5200	33.5300	33.5200	33.5300	-7.834%	4	342	-86.728%
2026-02-09	32.2500	36.3800	32.2500	36.3800	+24.376%	26	342	-87.768%
2026-02-06	29.5000	30.2500	26.7500	29.2500	-17.489%	12	341	-84.786%
2026-02-05	34.3500	35.4500	34.3500	35.4500	+3.807%	5	341	-87.447%
2026-02-04	34.1500	34.1500	34.1500	34.1500	-10.250%	6	342	-86.969%
2026-02-03	42.6500	42.6500	38.0500	38.0500	-14.896%	8	342	-88.305%
2026-02-02	48.1000	48.1000	43.6500	44.7100	-6.464%	23	344	-90.047%
2026-01-30	55.2600	55.2600	47.8000	47.8000	-21.446%	27	341	-90.690%
2026-01-29	55.6000	60.8500	49.9500	60.8500	+58.216%	34	331	-92.687%
2026-01-28	38.4600	38.4600	38.4600	38.4600	-3.850%	1	315	-88.430%
2026-01-27	39.1500	40.0000	37.7500	40.0000	+5.374%	10	316	-88.875%
2026-01-26	37.9600	37.9600	37.9600	37.9600	+1.688%	1	317	-88.277%
2026-01-23	34.7900	37.3300	34.7900	37.3300	+22.193%	15	318	-88.079%
2026-01-22	24.4000	30.5500	24.4000	30.5500	+47.727%	13	322	-85.434%
2026-01-21	18.6500	21.6500	18.6500	20.6800	+7.708%	14	324	-78.482%
2026-01-20	18.6500	20.1500	18.6500	19.2000	-15.419%	3	320	-76.823%
2026-01-16	22.7000	22.7000	22.7000	22.7000	-1.604%	1	321	-80.396%
2026-01-15	22.1000	23.0700	22.1000	23.0700	+2.533%	21	321	-80.711%
2026-01-14	23.7700	23.7700	22.5000	22.5000	-10.359%	8	329	-80.222%
2026-01-13	25.1000	25.1000	25.1000	25.1000	-15.346%	4	336	-82.271%
2026-01-12	29.6500	29.6500	29.6500	29.6500	-4.968%	1	336	-84.992%
2026-01-09	31.2000	31.2000	31.2000	31.2000	+7.660%	1	336	-85.737%
2026-01-08	29.4700	29.4700	28.9800	28.9800	-7.056%	2	337	-84.645%
2026-01-07	31.1800	31.1800	31.1800	31.1800	-9.229%	1	336	-85.728%
2026-01-06	32.3500	35.4000	32.3500	34.3500	+0.439%	5	336	-87.045%
2026-01-05	34.1500	34.2000	34.0000	34.2000	+9.615%	21	338	-86.988%
2026-01-02	33.4500	33.8500	31.1600	31.2000	-10.933%	23	332	-85.737%
2025-12-31	35.7900	35.7900	35.0300	35.0300	+0.372%	22	321	-87.297%
2025-12-29	34.8500	34.9000	34.8500	34.9000	-4.121%	2	321	-87.249%
2025-12-26	38.7000	38.7000	36.4000	36.4000	-11.800%	3	320	-87.775%
2025-12-19	41.2700	41.2700	41.2700	41.2700	-4.578%	2	321	-89.217%
2025-12-18	43.2500	43.2500	43.2500	43.2500	+10.191%	1	323	-89.711%
2025-12-16	39.2500	39.2500	39.2500	39.2500	+6.369%	1	324	-88.662%
2025-12-15	36.9000	36.9000	36.9000	36.9000	-1.072%	1	324	-87.940%
2025-12-12	37.3000	37.3000	37.3000	37.3000	-5.017%	1	325	-88.070%
2025-12-10	39.2700	39.2700	39.2700	39.2700	-6.277%	2	324	-88.668%
2025-12-09	41.9000	41.9000	41.9000	41.9000	-11.285%	1	322	-89.379%
2025-12-08	48.5500	48.5500	47.2300	47.2300	+1.679%	2	323	-90.578%
2025-12-04	46.4500	46.4500	46.4500	46.4500	+16.797%	1	323	-90.420%
2025-12-03	39.7700	39.7700	39.7700	39.7700	+3.433%	1	322	-88.811%
2025-11-25	36.0500	38.4500	36.0500	38.4500	+24.514%	3	322	-88.427%
2025-11-24	30.1100	30.8800	29.6500	30.8800	+15.655%	5	322	-85.589%
2025-11-21	27.1000	27.1000	24.3900	26.7000	+0.755%	31	319	-83.333%
2025-11-20	27.3200	27.3200	26.5000	26.5000	-5.357%	25	318	-83.208%
2025-11-19	28.0000	28.0000	28.0000	28.0000	+0.358%	1	318	-84.107%
2025-11-18	28.5500	28.5500	27.8500	27.9000	-14.048%	3	318	-84.050%
2025-11-17	32.4700	32.4700	32.4600	32.4600	-3.822%	8	316	-86.291%
2025-11-14	32.0000	33.7500	32.0000	33.7500	-3.571%	3	321	-86.815%
2025-11-12	35.5000	35.5000	34.9500	35.0000	-16.127%	4	319	-87.286%
2025-11-10	39.6700	41.7300	39.6700	41.7300	+13.089%	2	318	-89.336%
2025-11-07	36.9000	36.9000	36.9000	36.9000	-1.284%	2	317	-87.940%
2025-11-06	41.3500	41.4500	37.3800	37.3800	-18.562%	29	315	-88.095%
2025-11-05	41.3700	45.9000	41.3700	45.9000	+11.679%	32	301	-90.305%
2025-11-04	43.0000	44.4000	41.1000	41.1000	-11.613%	5	278	-89.173%
2025-11-03	51.2800	52.6000	46.5000	46.5000	-6.627%	12	271	-90.430%
2025-10-31	54.4500	54.4500	49.8000	49.8000	-13.766%	10	271	-91.064%
2025-10-30	54.0500	58.0000	51.6000	57.7500	-34.375%	48	265	-92.294%
2025-10-29	88.0000	88.0000	88.0000	88.0000	-2.547%	1	243	-94.943%
2025-10-28	85.0500	90.3000	85.0500	90.3000	+5.220%	4	242	-95.072%
2025-10-27	85.7000	85.8200	85.7000	85.8200	+7.665%	3	238	-94.815%
2025-10-24	79.6500	79.7100	79.6500	79.7100	+2.719%	2	238	-94.417%
2025-10-22	78.6700	80.1500	77.6000	77.6000	+5.794%	6	237	-94.265%
2025-10-17	73.8000	73.8000	73.3500	73.3500	+2.516%	2	234	-93.933%
2025-10-14	68.0500	71.5500	68.0500	71.5500	+0.351%	2	233	-93.781%
2025-10-10	79.7300	79.7300	71.3000	71.3000	-11.374%	4	232	-93.759%
2025-10-09	74.9600	80.4500	74.9600	80.4500	+13.550%	6	232	-94.469%
2025-10-07	72.7000	72.7500	70.6000	70.8500	+0.383%	56	187	-93.719%
2025-10-06	66.2900	70.5800	66.2900	70.5800	-4.493%	6	187	-93.695%
2025-10-03	73.9000	73.9000	73.9000	73.9000	-1.071%	1	183	-93.978%
2025-10-02	75.3100	77.5200	74.6500	74.7000	+4.916%	21	183	-94.043%
2025-10-01	70.6200	71.2000	70.0000	71.2000	-10.497%	3	174	-93.750%
2025-09-30	78.8200	79.5500	78.8200	79.5500	-4.844%	26	172	-94.406%
2025-09-29	85.6700	85.6700	83.6000	83.6000	-1.357%	10	152	-94.677%
2025-09-26	84.7500	84.7500	84.7500	84.7500	-8.546%	1	147	-94.749%
2025-09-23	92.6700	92.6700	92.6700	92.6700	-8.564%	1	146	-95.198%
2025-09-22	106.8400	107.5100	101.3500	101.3500	+0.347%	12	147	-95.609%
2025-09-19	102.5000	102.5000	101.0000	101.0000	-5.740%	4	139	-95.594%
2025-09-18	109.5800	110.1600	107.1500	107.1500	+2.145%	6	138	-95.847%
2025-09-17	105.0500	105.0500	104.9000	104.9000	+0.865%	10	136	-95.758%
2025-09-16	104.0000	104.0000	104.0000	104.0000	+17.117%	1	131	-95.721%
2025-09-12	88.8000	88.8000	88.8000	88.8000	+1.660%	1	131	-94.989%
2025-09-11	87.3500	87.3500	87.3500	87.3500	-3.693%	5	131	-94.906%
2025-09-10	90.7000	90.7000	90.7000	90.7000	-2.073%	10	131	-95.094%
2025-09-08	93.9500	93.9500	92.5500	92.6200	+9.029%	48	131	-95.195%
2025-09-04	86.6200	86.6200	84.9500	84.9500	+6.587%	12	117	-94.762%
2025-09-03	79.7000	79.7000	79.7000	79.7000	+0.315%	1	116	-94.417%
2025-09-02	77.5000	79.4500	77.5000	79.4500	-9.148%	3	116	-94.399%
2025-08-27	87.4500	87.4500	87.4500	87.4500	-5.826%	1	114	-94.911%
2025-08-22	92.8600	92.8600	92.8600	92.8600	+8.863%	1	115	-95.208%
2025-08-21	84.8500	85.3000	84.8500	85.3000	-0.140%	2	114	-94.783%
2025-08-20	85.5000	85.5000	85.4200	85.4200	-16.132%	2	113	-94.790%
2025-08-18	101.0000	102.6500	101.0000	101.8500	-10.853%	10	113	-95.631%
2025-08-15	114.2500	114.2500	114.2500	114.2500	+1.818%	2	113	-96.105%
2025-08-14	112.2100	112.2100	112.2100	112.2100	-0.435%	1	111	-96.034%
2025-08-13	113.2000	113.2000	112.7000	112.7000	-3.386%	3	110	-96.051%
2025-08-12	109.6400	116.6500	108.6000	116.6500	+11.414%	5	108	-96.185%
2025-08-11	105.6500	105.7500	104.7000	104.7000	-0.314%	17	106	-95.750%
2025-08-07	105.0300	105.0300	105.0300	105.0300	+0.942%	7	91	-95.763%
2025-08-05	108.2300	108.2600	104.0500	104.0500	-4.366%	5	86	-95.723%
2025-08-04	106.3900	108.8000	106.3900	108.8000	+16.078%	4	83	-95.910%
2025-08-01	98.7800	98.7800	93.7300	93.7300	-13.692%	12	81	-95.252%
2025-07-31	110.0000	110.5500	106.3500	108.6000	+64.048%	40	79	-95.902%
2025-07-30	69.9000	69.9000	66.2000	66.2000	-6.431%	5	55	-93.278%
2025-07-29	73.6800	73.6800	70.7500	70.7500	-9.003%	2	53	-93.710%
2025-07-24	77.7500	77.7500	77.7500	77.7500	+4.784%	7	53	-94.277%
2025-07-22	72.7500	74.2000	72.7500	74.2000	-4.847%	12	60	-94.003%
2025-07-21	78.1500	78.1500	77.9800	77.9800	+6.095%	20	50	-94.293%
2025-07-17	74.2500	74.2500	73.5000	73.5000	-10.420%	3	40	-93.946%
2025-07-15	82.0500	82.0500	82.0500	82.0500	-2.077%	1	37	-94.576%
2025-07-11	83.7900	83.7900	83.7900	83.7900	-9.220%	1	37	-94.689%
2025-07-01	92.3000	92.3000	92.3000	92.3000	-6.294%	1	37	-95.179%
2025-06-30	99.8300	103.3000	98.5000	98.5000	+7.709%	33	37	-95.482%
2025-06-26	89.5000	91.6700	89.5000	91.4500	+9.038%	3	21	-95.134%
2025-06-25	83.8700	83.8700	83.8700	83.8700	-2.477%	1	20	-94.694%
2025-06-24	86.0000	86.0000	86.0000	86.0000	+9.206%	1	19	-94.826%
2025-06-23	77.3200	78.7500	77.3200	78.7500	-8.174%	3	18	-94.349%
2025-06-10	84.2000	85.7600	84.2000	85.7600	-0.764%	3	16	-94.811%
2025-06-09	86.7000	86.7000	86.2000	86.4200	+42.419%	13	14	-94.851%
2025-05-29	60.6800	60.6800	60.6800	60.6800	0.000%	1	1	-92.666%