Dark

META20260918C820
META Sep 18 2026 820.00 Call (META260918C00820000)
option OPRA

EOD

Jul 23, 2026

3.95-33.051%(-1.95)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8100	3.9500	3.4000	3.9500	-33.051%	36	948	0.000%
2026-07-22	6.2000	6.2000	5.8000	5.9000	-27.607%	12	938	-33.051%
2026-07-21	8.5000	8.5000	8.0500	8.1500	-9.945%	16	930	-51.534%
2026-07-20	8.6000	9.3400	8.6000	9.0500	-8.122%	4	918	-56.354%
2026-07-17	9.6400	11.7000	7.8600	9.8500	-30.634%	13	918	-59.898%
2026-07-16	15.5500	15.5500	14.1500	14.2000	-19.592%	33	910	-72.183%
2026-07-15	12.6300	19.3200	12.6300	17.6600	+31.399%	7	921	-77.633%
2026-07-14	12.3000	13.4400	12.3000	13.4400	+1.818%	7	920	-70.610%
2026-07-13	15.2000	15.5500	13.2000	13.2000	-21.893%	28	920	-70.076%
2026-07-10	15.3500	19.3000	15.3500	16.9000	+92.045%	100	907	-76.627%
2026-07-09	3.8500	8.8000	3.8500	8.8000	+95.556%	89	907	-55.114%
2026-07-08	4.4500	4.5000	4.4500	4.5000	-17.431%	332	909	-12.222%
2026-07-07	4.4000	5.6000	4.4000	5.4500	+47.297%	4	1,072	-27.523%
2026-07-06	3.1000	3.7000	3.1000	3.7000	+7.246%	42	1,072	+6.757%
2026-07-02	3.8000	3.8000	3.2500	3.4500	-43.902%	339	794	+14.493%
2026-07-01	4.6000	7.1500	4.6000	6.1500	+170.925%	49	794	-35.772%
2026-06-30	2.1000	2.3800	2.1000	2.2700	-7.347%	9	804	+74.009%
2026-06-29	2.4200	2.4500	2.4200	2.4500	+20.690%	11	796	+61.224%
2026-06-26	2.0300	2.0300	2.0300	2.0300	-3.333%	2	806	+94.581%
2026-06-25	2.2200	2.2500	2.0300	2.1000	-19.231%	9	806	+88.095%
2026-06-24	2.7200	2.7200	2.6000	2.6000	-5.455%	5	809	+51.923%
2026-06-23	3.0000	3.0000	2.7500	2.7500	-7.095%	6	814	+43.636%
2026-06-22	2.9900	2.9900	2.9600	2.9600	-17.318%	41	811	+33.446%
2026-06-18	3.4000	3.5800	3.4000	3.5800	-5.040%	8	832	+10.335%
2026-06-17	4.5000	4.5000	3.7500	3.7700	-27.500%	7	832	+4.775%
2026-06-16	4.8900	5.2000	4.8900	5.2000	+4.000%	2	832	-24.038%
2026-06-15	5.1200	5.3900	5.0000	5.0000	+35.135%	9	833	-21.000%
2026-06-12	3.8000	3.8000	3.7000	3.7000	-1.333%	8	832	+6.757%
2026-06-11	3.3500	3.7500	3.3300	3.7500	-7.407%	45	834	+5.333%
2026-06-10	4.5500	4.5600	4.0000	4.0500	-13.276%	24	841	-2.469%
2026-06-09	4.8500	5.0000	4.6700	4.6700	-14.469%	15	845	-15.418%
2026-06-08	5.0000	5.8500	5.0000	5.4600	-0.546%	87	844	-27.656%
2026-06-05	7.7900	7.7900	5.0500	5.4900	-37.257%	23	865	-28.051%
2026-06-04	9.9000	11.3500	8.7500	8.7500	-9.326%	17	861	-54.857%
2026-06-03	9.1000	9.6500	8.6000	9.6500	+30.405%	13	872	-59.067%
2026-06-02	8.1900	8.7000	7.4000	7.4000	-17.686%	57	876	-46.622%
2026-06-01	8.4500	9.1200	8.3500	8.9900	-0.222%	530	871	-56.062%
2026-05-29	8.5200	9.0100	8.2000	9.0100	-2.065%	9	1,036	-56.160%
2026-05-28	11.7000	11.7000	9.2000	9.2000	-19.298%	45	1,035	-57.065%
2026-05-27	6.2700	11.6900	6.0100	11.4000	+78.125%	86	1,003	-65.351%
2026-05-26	6.3000	6.5100	5.8500	6.4000	+6.312%	27	1,030	-38.281%
2026-05-22	6.2000	6.2000	6.0200	6.0200	-1.311%	5	1,027	-34.385%
2026-05-21	5.7000	6.1000	5.5000	6.1000	-0.813%	10	1,027	-35.246%
2026-05-20	5.9500	6.2500	5.8000	6.1500	+0.326%	112	1,027	-35.772%
2026-05-19	6.0500	6.1300	6.0500	6.1300	-8.507%	3	955	-35.563%
2026-05-18	6.9000	7.2500	6.7000	6.7000	-11.258%	27	955	-41.045%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-10.967%	1	955	-47.682%
2026-05-14	8.9600	8.9600	8.4800	8.4800	+25.258%	2	950	-53.420%
2026-05-13	6.5600	6.7700	6.4200	6.7700	+15.136%	14	952	-41.654%
2026-05-12	6.1000	6.1000	5.8800	5.8800	-1.176%	4	952	-32.823%
2026-05-11	6.2500	6.3500	5.9500	5.9500	-13.768%	93	952	-33.613%
2026-05-08	7.6700	7.7200	6.7600	6.9000	-19.767%	52	951	-42.754%
2026-05-07	9.1000	9.1000	8.5700	8.6000	+10.256%	55	953	-54.070%
2026-05-06	5.8600	7.8000	5.8600	7.8000	+17.293%	49	943	-49.359%
2026-05-05	6.9000	6.9000	6.0900	6.6500	-13.636%	92	942	-40.602%
2026-05-04	7.8500	7.9000	7.4200	7.7000	-6.212%	6	946	-48.701%
2026-05-01	8.5000	8.5000	8.0900	8.2100	-13.122%	36	957	-51.888%
2026-04-30	8.4000	9.7500	7.5400	9.4500	-56.631%	50	957	-58.201%
2026-04-29	20.9100	21.7900	20.8700	21.7900	+4.860%	5	960	-81.872%
2026-04-28	22.5000	22.7000	20.7800	20.7800	-13.417%	131	958	-80.991%
2026-04-27	23.5200	24.0500	22.1100	24.0000	+21.827%	17	941	-83.542%
2026-04-24	18.1500	19.7000	18.1500	19.7000	+5.914%	6	929	-79.949%
2026-04-23	19.4500	20.6000	18.6000	18.6000	-14.088%	8	929	-78.763%
2026-04-22	21.5500	21.6600	21.5500	21.6500	+4.843%	3	929	-81.755%
2026-04-21	21.4500	21.7500	20.6500	20.6500	-0.338%	6	933	-80.872%
2026-04-20	22.3000	22.4600	20.7200	20.7200	-20.674%	174	933	-80.936%
2026-04-17	25.2000	26.2000	24.1400	26.1200	+15.986%	34	942	-84.877%
2026-04-16	22.6200	23.0000	22.4000	22.5200	-1.011%	32	931	-82.460%
2026-04-15	22.6000	24.6300	22.5200	22.7500	+18.799%	59	951	-82.637%
2026-04-14	15.9700	20.5300	15.9700	19.1500	+59.450%	19	933	-79.373%
2026-04-13	12.2800	12.2800	12.0100	12.0100	-3.457%	2	942	-67.111%
2026-04-10	14.0100	14.0100	12.4400	12.4400	-9.329%	13	941	-68.248%
2026-04-09	13.3000	15.5000	13.2000	13.7200	+20.881%	83	931	-71.210%
2026-04-08	7.8000	13.6000	7.5000	11.3500	+101.599%	526	890	-65.198%
2026-04-07	5.2400	5.6300	5.2400	5.6300	-8.007%	6	577	-29.840%
2026-04-06	6.5300	6.5300	6.0500	6.1200	-0.649%	12	572	-35.458%
2026-04-02	5.2500	6.2000	5.2500	6.1600	-10.073%	68	617	-35.877%
2026-04-01	7.4000	8.1000	6.7000	6.8500	+9.250%	74	617	-42.336%
2026-03-31	5.0000	6.2700	4.9900	6.2700	+52.927%	93	586	-37.002%
2026-03-30	3.8200	4.3900	3.8200	4.1000	+5.943%	20	597	-3.659%
2026-03-27	4.4000	4.4000	3.6500	3.8700	-24.414%	36	595	+2.067%
2026-03-26	6.2600	6.2600	5.0000	5.1200	-36.398%	39	606	-22.852%
2026-03-25	8.4500	8.4500	8.0500	8.0500	-4.734%	6	594	-50.932%
2026-03-24	7.9500	8.4500	7.9500	8.4500	-8.152%	26	594	-53.254%
2026-03-23	9.2000	9.2000	9.2000	9.2000	+5.263%	1	610	-57.065%
2026-03-20	8.6100	8.7400	8.6100	8.7400	-10.359%	11	609	-54.805%
2026-03-19	10.9000	10.9000	9.7500	9.7500	-14.847%	5	606	-59.487%
2026-03-18	11.5900	11.7300	11.1500	11.4500	-19.930%	21	604	-65.502%
2026-03-16	15.6000	15.6000	14.3000	14.3000	+11.284%	103	607	-72.378%
2026-03-13	13.8500	13.8500	12.5500	12.8500	-25.464%	61	555	-69.261%
2026-03-12	18.4500	18.4500	17.1000	17.2400	-12.265%	10	531	-77.088%
2026-03-11	19.5000	19.9700	18.5500	19.6500	-6.429%	21	534	-79.898%
2026-03-10	20.4500	21.0000	20.4500	21.0000	+12.299%	52	527	-81.190%
2026-03-09	17.1000	18.7000	16.4000	18.7000	-4.835%	60	525	-78.877%
2026-03-06	19.0500	19.8500	19.0500	19.6500	-9.028%	58	528	-79.898%
2026-03-05	25.1600	25.3300	21.6000	21.6000	-12.088%	59	577	-81.713%
2026-03-04	23.6500	25.4500	23.6500	24.5700	+10.576%	54	581	-83.923%
2026-03-03	22.2200	22.2200	22.2200	22.2200	-4.224%	4	579	-82.223%
2026-03-02	21.0500	23.2000	21.0500	23.2000	+13.725%	22	575	-82.974%
2026-02-27	21.0500	21.0500	20.3500	20.4000	-8.315%	111	582	-80.637%
2026-02-25	20.5500	22.5000	20.5500	22.2500	+10.149%	128	523	-82.247%
2026-02-24	18.4000	20.2000	18.4000	20.2000	+4.393%	22	523	-80.446%
2026-02-23	22.2500	22.2500	19.3500	19.3500	-15.870%	58	531	-79.587%
2026-02-20	23.2000	23.2000	23.0000	23.0000	+4.261%	59	518	-82.826%
2026-02-19	21.5000	22.0600	21.5000	22.0600	+6.519%	101	541	-82.094%
2026-02-18	20.5000	20.7100	20.5000	20.7100	+1.669%	54	541	-80.927%
2026-02-17	20.7000	20.7200	19.5500	20.3700	-14.770%	25	489	-80.609%
2026-02-13	23.3000	23.9000	23.3000	23.9000	-4.016%	3	481	-83.473%
2026-02-12	25.0000	26.9000	24.9000	24.9000	-7.778%	5	481	-84.137%
2026-02-11	27.0000	27.0000	27.0000	27.0000	-10.090%	5	481	-85.370%
2026-02-10	31.0000	31.0000	30.0300	30.0300	-11.676%	52	481	-86.846%
2026-02-09	30.5500	34.0000	30.5500	34.0000	+27.916%	58	479	-88.382%
2026-02-06	24.9000	26.6000	24.4800	26.5800	-14.616%	14	439	-85.139%
2026-02-05	29.7200	31.1300	29.7200	31.1300	+1.236%	3	445	-87.311%
2026-02-04	31.7100	32.6400	29.8200	30.7500	-13.136%	19	447	-87.154%
2026-02-03	41.3400	41.3400	35.4000	35.4000	-14.015%	21	459	-88.842%
2026-02-02	41.4800	42.6900	41.1000	41.1700	-10.500%	36	470	-90.406%
2026-01-30	48.6000	49.8700	45.9500	46.0000	-20.000%	116	462	-91.413%
2026-01-29	54.0000	57.5000	47.3000	57.5000	+59.280%	202	481	-93.130%
2026-01-28	37.1000	37.1000	34.9500	36.1000	-3.139%	156	433	-89.058%
2026-01-27	37.0500	37.6200	35.6500	37.2700	-1.272%	1,267	388	-89.402%
2026-01-26	37.6100	37.7500	37.6100	37.7500	+6.789%	2	1,504	-89.536%
2026-01-23	33.2600	35.7500	33.2600	35.3500	+19.831%	7	1,504	-88.826%
2026-01-22	25.5000	29.5000	25.5000	29.5000	+49.367%	7	1,504	-86.610%
2026-01-21	17.5200	19.7500	17.3500	19.7500	+9.722%	7	1,506	-80.000%
2026-01-20	17.4100	18.5000	17.4100	18.0000	-14.286%	4	1,505	-78.056%
2026-01-16	21.1500	21.1500	21.0000	21.0000	-1.176%	13	1,501	-81.190%
2026-01-15	20.5500	21.5000	20.5500	21.2500	-1.620%	15	1,501	-81.412%
2026-01-14	21.9000	21.9000	21.6000	21.6000	-9.699%	3	1,488	-81.713%
2026-01-13	23.8500	23.9200	23.2500	23.9200	-9.974%	5	1,486	-83.487%
2026-01-12	26.5700	26.5700	26.5700	26.5700	-6.805%	1	1,483	-85.134%
2026-01-09	28.5100	28.5100	28.5100	28.5100	+2.260%	1	1,483	-86.145%
2026-01-08	27.7000	27.8800	26.9100	27.8800	-3.862%	3	1,483	-85.832%
2026-01-07	30.1500	30.7700	29.0000	29.0000	-9.516%	12	1,482	-86.379%
2026-01-06	30.4500	33.2000	29.7100	32.0500	-0.927%	13	1,481	-87.676%
2026-01-05	32.3500	32.3500	32.3500	32.3500	+6.240%	5	1,477	-87.790%
2026-01-02	30.0000	30.7500	28.9300	30.4500	-8.969%	26	1,477	-87.028%
2025-12-31	33.5000	33.5000	33.4500	33.4500	-4.017%	36	1,457	-88.191%
2025-12-30	37.0000	37.0000	34.8500	34.8500	+5.606%	2	1,457	-88.666%
2025-12-29	33.0000	33.0000	33.0000	33.0000	-4.181%	1	1,457	-88.030%
2025-12-26	34.4400	34.4400	34.4400	34.4400	-4.862%	1	1,457	-88.531%
2025-12-24	36.2000	36.2000	36.2000	36.2000	-0.413%	10	1,467	-89.088%
2025-12-23	36.3500	36.3500	36.3500	36.3500	+1.821%	15	1,467	-89.133%
2025-12-22	36.5500	40.0000	35.7000	35.7000	-7.345%	4	1,482	-88.936%
2025-12-18	40.2000	40.2800	38.5300	38.5300	+2.747%	6	1,482	-89.748%
2025-12-16	35.3000	37.5000	35.3000	37.5000	+6.232%	6	1,481	-89.467%
2025-12-15	35.5000	35.5000	35.3000	35.3000	+6.325%	2	1,480	-88.810%
2025-12-12	33.2000	33.2000	33.2000	33.2000	-13.089%	2	1,478	-88.102%
2025-12-10	38.2000	38.2000	38.2000	38.2000	-6.716%	1	1,480	-89.660%
2025-12-09	40.9000	40.9700	40.8500	40.9500	-8.797%	28	1,480	-90.354%
2025-12-08	44.5000	45.6000	44.5000	44.9000	-0.664%	5	1,491	-91.203%
2025-12-05	44.9500	45.8000	43.5000	45.2000	+5.116%	16	1,488	-91.261%
2025-12-04	44.6000	45.3000	43.0000	43.0000	+11.950%	1,342	1,487	-90.814%
2025-12-02	36.9800	38.4100	36.9800	38.4100	-0.647%	14	313	-89.716%
2025-11-28	38.6600	38.6600	38.6600	38.6600	+8.963%	5	321	-89.783%
2025-11-26	35.3500	35.9000	35.3500	35.4800	+46.915%	11	311	-88.867%
2025-11-21	25.8500	25.8500	24.1500	24.1500	-4.167%	31	311	-83.644%
2025-11-20	28.7500	28.7500	25.1200	25.2000	-1.946%	36	320	-84.325%
2025-11-19	26.5000	26.5000	25.6500	25.7000	-13.758%	5	302	-84.630%
2025-11-18	26.1200	29.8000	26.1200	29.8000	-6.142%	5	298	-86.745%
2025-11-13	33.0000	33.0000	31.7500	31.7500	-2.006%	3	296	-87.559%
2025-11-12	33.6800	33.6800	32.4000	32.4000	-11.596%	10	293	-87.809%
2025-11-11	37.5000	37.8000	36.6500	36.6500	-6.648%	9	284	-89.222%
2025-11-10	39.0000	39.2600	38.7500	39.2600	+8.603%	5	284	-89.939%
2025-11-07	34.4900	36.1500	31.8000	36.1500	-4.617%	29	281	-89.073%
2025-11-06	37.9000	37.9000	37.9000	37.9000	-11.758%	1	271	-89.578%
2025-11-05	42.1000	43.0000	41.8200	42.9500	+9.288%	32	270	-90.803%
2025-11-04	39.1300	39.3000	39.1300	39.3000	-21.037%	6	245	-89.949%
2025-11-03	49.7700	49.7700	49.7700	49.7700	+4.559%	1	248	-92.063%
2025-10-31	53.1500	53.1500	47.6000	47.6000	-7.122%	6	248	-91.702%
2025-10-30	48.5000	55.2000	48.3000	51.2500	-40.922%	105	251	-92.293%
2025-10-29	83.9800	87.4000	83.7200	86.7500	+2.663%	8	202	-95.447%
2025-10-28	84.5000	84.5000	84.5000	84.5000	+1.685%	1	197	-95.325%
2025-10-27	82.2000	83.1000	82.2000	83.1000	+15.658%	40	191	-95.247%
2025-10-22	74.4500	74.7300	71.8500	71.8500	-4.289%	12	191	-94.502%
2025-10-20	74.2000	75.0700	74.2000	75.0700	+9.671%	2	190	-94.738%
2025-10-17	68.4500	68.4500	68.4500	68.4500	-1.793%	1	192	-94.229%
2025-10-10	76.2500	76.2500	69.7000	69.7000	-8.470%	5	191	-94.333%
2025-10-09	71.1200	76.1500	71.0000	76.1500	+13.066%	9	188	-94.813%
2025-10-07	69.4000	69.7500	67.3500	67.3500	-0.104%	73	118	-94.135%
2025-10-06	63.5900	67.4200	62.6700	67.4200	-1.720%	19	118	-94.141%
2025-10-03	68.6000	68.6000	68.6000	68.6000	-6.958%	4	110	-94.242%
2025-10-02	71.8000	73.7300	71.2500	73.7300	+5.858%	13	107	-94.643%
2025-10-01	67.9000	69.6500	67.9000	69.6500	-13.100%	4	100	-94.329%
2025-09-26	80.1500	80.1500	80.1500	80.1500	-15.436%	24	99	-95.072%
2025-09-23	91.6500	94.7800	91.6500	94.7800	-1.629%	4	79	-95.832%
2025-09-22	101.8000	101.8000	96.3500	96.3500	-0.362%	5	81	-95.900%
2025-09-19	97.3000	97.3000	96.5300	96.7000	-7.358%	14	78	-95.915%
2025-09-18	104.3800	104.3800	104.3800	104.3800	+12.612%	1	68	-96.216%
2025-09-15	88.8000	94.2100	88.8000	92.6900	+11.460%	9	68	-95.738%
2025-09-12	83.2800	83.2800	83.1600	83.1600	-0.823%	2	68	-95.250%
2025-09-11	84.7500	84.7500	83.8500	83.8500	-3.488%	5	66	-95.289%
2025-09-10	86.8800	86.8800	86.8800	86.8800	-1.797%	1	63	-95.453%
2025-09-08	88.4700	88.4700	88.4700	88.4700	+5.321%	2	64	-95.535%
2025-09-05	84.0000	84.0000	84.0000	84.0000	+10.599%	2	63	-95.298%
2025-09-03	75.9500	75.9500	75.9500	75.9500	+0.066%	1	61	-94.799%
2025-09-02	73.8500	75.9000	73.6000	75.9000	-3.656%	5	61	-94.796%
2025-08-29	78.7800	78.7800	78.7800	78.7800	-8.788%	1	57	-94.986%
2025-08-26	86.7000	86.7000	86.3700	86.3700	+6.630%	7	57	-95.427%
2025-08-21	81.0000	81.0000	81.0000	81.0000	-10.060%	1	50	-95.123%
2025-08-19	89.0700	90.0600	89.0700	90.0600	-7.250%	2	50	-95.614%
2025-08-18	97.8500	98.4000	97.1000	97.1000	-11.405%	4	49	-95.932%
2025-08-15	109.4500	109.6000	109.4500	109.6000	+1.294%	5	49	-96.396%
2025-08-13	108.2000	108.2000	108.2000	108.2000	-4.417%	2	48	-96.349%
2025-08-12	110.0900	113.2000	110.0900	113.2000	+12.302%	4	46	-96.511%
2025-08-11	101.3500	101.3500	100.8000	100.8000	+2.231%	2	45	-96.081%
2025-08-08	98.6000	98.6000	98.6000	98.6000	-1.548%	2	45	-95.994%
2025-08-07	100.1500	100.1500	100.1500	100.1500	+11.887%	2	47	-96.056%
2025-08-01	94.3000	94.3000	89.5100	89.5100	-14.720%	27	49	-95.587%
2025-07-31	106.2700	106.2700	100.9100	104.9600	+66.207%	8	28	-96.237%
2025-07-30	66.7000	66.7000	63.1500	63.1500	-6.721%	6	25	-93.745%
2025-07-29	67.7000	67.7000	67.7000	67.7000	-10.093%	1	22	-94.165%
2025-07-28	75.3000	75.3000	75.3000	75.3000	+1.826%	1	22	-94.754%
2025-07-25	74.1000	74.1000	73.9500	73.9500	+1.440%	2	23	-94.659%
2025-07-23	72.9000	72.9000	72.9000	72.9000	-0.137%	1	23	-94.582%
2025-07-21	73.0000	73.0000	73.0000	73.0000	+2.962%	1	23	-94.589%
2025-07-17	70.9000	70.9000	70.9000	70.9000	0.000%	2	22	-94.429%
2025-07-16	74.1000	74.1000	70.9000	70.9000	-13.642%	4	20	-94.429%
2025-07-15	82.1000	82.1000	82.1000	82.1000	-0.485%	1	20	-95.189%
2025-07-14	82.5000	82.5000	82.5000	82.5000	+2.484%	1	19	-95.212%
2025-07-11	80.5000	80.5000	80.5000	80.5000	-3.245%	2	18	-95.093%
2025-07-03	83.2000	83.2000	83.2000	83.2000	-15.490%	1	15	-95.252%
2025-06-30	96.2500	98.5500	96.2500	98.4500	+6.478%	4	15	-95.988%
2025-06-27	92.4600	92.4600	92.4600	92.4600	+5.009%	1	11	-95.728%
2025-06-26	88.0500	88.0500	88.0500	88.0500	+9.257%	1	10	-95.514%
2025-06-25	80.5900	80.5900	80.5900	80.5900	+10.549%	1	9	-95.099%
2025-06-20	72.9000	72.9000	72.9000	72.9000	-11.443%	2	8	-94.582%
2025-06-16	82.3200	82.3200	82.3200	82.3200	+1.692%	1	9	-95.202%
2025-06-10	81.1000	81.1000	80.9500	80.9500	+5.062%	2	8	-95.120%
2025-06-05	77.0500	77.0500	77.0500	77.0500	0.000%	6	6	-94.873%