Dark

META20260918C830
META Sep 18 2026 830.00 Call (META260918C00830000)
option OPRA

EOD

Jul 23, 2026

3.55-31.068%(-1.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.3000	3.5500	3.0700	3.5500	-31.068%	20	412	0.000%
2026-07-22	5.5000	5.5000	5.1500	5.1500	-32.680%	21	398	-31.068%
2026-07-21	7.5600	7.6500	7.5600	7.6500	-18.617%	3	399	-53.595%
2026-07-17	9.8500	9.8500	7.2300	9.4000	-26.848%	21	398	-62.234%
2026-07-16	12.8500	12.8500	12.8500	12.8500	-17.891%	1	390	-72.374%
2026-07-15	14.0500	16.5500	14.0500	15.6500	+41.629%	13	390	-77.316%
2026-07-14	11.0500	11.0500	11.0500	11.0500	-8.299%	5	384	-67.873%
2026-07-13	12.0500	12.0500	12.0500	12.0500	-18.139%	1	382	-70.539%
2026-07-10	15.6000	16.9000	14.5800	14.7200	+131.811%	60	383	-75.883%
2026-07-09	3.8700	6.3500	3.8700	6.3500	+25.743%	7	379	-44.094%
2026-07-07	4.1000	5.0500	4.1000	5.0500	+67.219%	15	374	-29.703%
2026-07-02	3.5800	3.5800	3.0200	3.0200	-50.492%	3	357	+17.550%
2026-07-01	4.8000	6.1000	4.3000	6.1000	+227.957%	36	357	-41.803%
2026-06-30	1.9000	1.9000	1.8600	1.8600	-16.964%	3	351	+90.860%
2026-06-29	2.2000	2.2400	2.2000	2.2400	+13.706%	2	349	+58.482%
2026-06-26	1.9900	1.9900	1.9700	1.9700	-0.505%	13	348	+80.203%
2026-06-25	1.9000	1.9800	1.9000	1.9800	-19.838%	2	340	+79.293%
2026-06-23	2.4600	2.5500	2.4600	2.4700	-18.212%	3	339	+43.725%
2026-06-22	3.0200	3.0200	3.0200	3.0200	-6.790%	1	338	+17.550%
2026-06-18	3.2400	3.2400	3.2400	3.2400	-3.284%	1	317	+9.568%
2026-06-17	4.0000	4.0000	3.3500	3.3500	-27.174%	22	317	+5.970%
2026-06-15	5.0100	5.0100	4.6000	4.6000	+33.333%	7	317	-22.826%
2026-06-12	3.4700	3.4700	3.4500	3.4500	0.000%	8	311	+2.899%
2026-06-11	4.0500	4.0500	3.2000	3.4500	-10.390%	11	313	+2.899%
2026-06-10	4.2000	4.2000	3.8500	3.8500	-10.465%	11	320	-7.792%
2026-06-09	5.1000	5.1000	4.3000	4.3000	-10.417%	13	314	-17.442%
2026-06-08	5.1500	5.4500	4.7000	4.8000	-23.200%	16	311	-26.042%
2026-06-05	7.1500	7.1500	6.2500	6.2500	-24.242%	9	308	-43.200%
2026-06-04	10.5200	10.7400	8.2500	8.2500	-7.095%	19	307	-56.970%
2026-06-03	8.4500	8.9100	8.4500	8.8800	+22.146%	6	312	-60.023%
2026-06-02	7.2500	7.3500	7.2200	7.2700	-11.879%	135	312	-51.169%
2026-06-01	7.8500	8.4700	7.7000	8.2500	+6.041%	10	316	-56.970%
2026-05-29	7.7500	8.0300	7.4200	7.7800	-6.265%	7	314	-54.370%
2026-05-28	10.0000	10.0000	8.3000	8.3000	+48.214%	26	314	-57.229%
2026-05-27	5.8000	5.9000	5.6000	5.6000	-2.609%	3	331	-36.607%
2026-05-22	5.5500	5.7500	5.4000	5.7500	+5.505%	12	330	-38.261%
2026-05-21	4.9500	5.4500	4.9500	5.4500	-3.540%	6	339	-34.862%
2026-05-20	5.6000	5.6500	5.6000	5.6500	+4.052%	15	339	-37.168%
2026-05-19	5.4300	5.4300	5.4300	5.4300	-34.182%	1	323	-34.622%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+14.903%	1	323	-56.970%
2026-05-13	7.1800	7.1800	7.1800	7.1800	+28.214%	1	323	-50.557%
2026-05-11	5.7500	5.7600	5.6000	5.6000	-12.500%	82	323	-36.607%
2026-05-08	6.7300	6.7300	6.4000	6.4000	-17.419%	3	319	-44.531%
2026-05-07	7.7500	7.7500	7.7500	7.7500	+11.671%	1	319	-54.194%
2026-05-06	5.2500	7.7500	5.2500	6.9400	+23.929%	44	319	-48.847%
2026-05-05	5.8000	5.8000	5.5400	5.6000	-15.152%	46	318	-36.607%
2026-05-04	7.3000	7.3000	6.6000	6.6000	-21.893%	2	320	-46.212%
2026-04-30	7.4500	8.5700	6.8200	8.4500	-56.997%	65	320	-57.988%
2026-04-29	18.8000	19.6500	18.8000	19.6500	-11.086%	64	299	-81.934%
2026-04-27	20.6300	22.1000	20.0500	22.1000	+3.853%	18	263	-83.937%
2026-04-24	21.2800	21.2800	21.2800	21.2800	+20.909%	1	262	-83.318%
2026-04-23	17.6000	17.6000	17.6000	17.6000	-14.522%	2	261	-79.830%
2026-04-22	20.2400	20.5900	20.2400	20.5900	+7.184%	7	262	-82.759%
2026-04-21	20.2500	20.2500	19.2100	19.2100	-0.208%	3	262	-81.520%
2026-04-20	20.4000	20.4000	19.2000	19.2500	-19.456%	19	263	-81.558%
2026-04-17	23.4000	23.9000	22.7500	23.9000	+16.019%	29	260	-85.146%
2026-04-16	20.9000	20.9000	19.9600	20.6000	-2.091%	39	271	-82.767%
2026-04-15	20.0500	22.3500	20.0500	21.0400	+17.542%	36	275	-83.127%
2026-04-14	15.6400	18.8500	15.6400	17.9000	+71.292%	31	280	-80.168%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-7.930%	6	283	-66.029%
2026-04-10	11.0000	11.3500	11.0000	11.3500	-14.145%	6	279	-68.722%
2026-04-09	13.2200	13.2200	13.2200	13.2200	+25.905%	5	278	-73.147%
2026-04-08	10.5000	10.5000	10.5000	10.5000	+121.053%	1	273	-66.190%
2026-04-07	4.8700	4.8700	4.7500	4.7500	-12.362%	5	274	-25.263%
2026-04-06	5.5100	5.5200	5.4200	5.4200	+0.931%	26	278	-34.502%
2026-04-02	5.2500	5.4000	5.2500	5.3700	+15.236%	33	308	-33.892%
2026-03-31	4.7900	4.8100	4.6300	4.6600	+25.946%	48	308	-23.820%
2026-03-30	3.7000	3.7000	3.6900	3.7000	+5.114%	29	308	-4.054%
2026-03-27	3.4400	3.5200	3.4400	3.5200	-25.106%	2	305	+0.852%
2026-03-26	5.1700	5.1700	4.7000	4.7000	-35.616%	126	305	-24.468%
2026-03-25	7.3000	7.3000	7.3000	7.3000	-0.680%	5	266	-51.370%
2026-03-24	7.2500	7.3500	7.1500	7.3500	-7.431%	10	266	-51.701%
2026-03-23	7.9400	7.9400	7.9400	7.9400	+1.535%	4	269	-55.290%
2026-03-20	7.8800	7.8800	7.8200	7.8200	-12.430%	9	269	-54.604%
2026-03-19	8.6500	8.9300	8.6500	8.9300	-15.755%	6	269	-60.246%
2026-03-18	10.6000	10.6000	10.6000	10.6000	-1.670%	10	269	-66.509%
2026-03-17	11.1500	11.2000	10.7800	10.7800	-11.639%	13	269	-67.069%
2026-03-16	14.0500	14.0500	12.1700	12.2000	+4.274%	14	273	-70.902%
2026-03-13	12.5500	12.5500	11.7000	11.7000	-25.949%	11	272	-69.658%
2026-03-12	15.8000	15.8000	15.8000	15.8000	-10.734%	3	270	-77.532%
2026-03-11	17.7000	17.7000	17.7000	17.7000	+0.170%	1	270	-79.944%
2026-03-10	18.5000	18.9200	17.6700	17.6700	+18.591%	19	270	-79.909%
2026-03-09	15.7800	15.9500	14.8500	14.9000	-28.365%	133	261	-76.174%
2026-03-05	21.9000	21.9100	20.8000	20.8000	-8.812%	5	232	-82.933%
2026-03-04	22.9500	23.4000	22.7600	22.8100	+11.106%	11	236	-84.437%
2026-03-03	20.4000	21.1000	20.4000	20.5300	+5.553%	31	230	-82.708%
2026-02-27	19.4500	19.4500	19.4500	19.4500	-7.601%	2	215	-81.748%
2026-02-26	20.5000	21.0500	20.4500	21.0500	+5.250%	10	217	-83.135%
2026-02-25	20.1000	20.1000	20.0000	20.0000	+10.193%	2	216	-82.250%
2026-02-23	18.0000	18.1500	18.0000	18.1500	-18.170%	9	216	-80.441%
2026-02-20	22.0000	22.1800	22.0000	22.1800	+7.932%	6	216	-83.995%
2026-02-19	20.1000	20.5500	20.1000	20.5500	+1.733%	6	216	-82.725%
2026-02-18	18.9000	20.2200	18.9000	20.2000	+4.935%	26	216	-82.426%
2026-02-17	18.7500	19.2500	18.7000	19.2500	-10.673%	5	232	-81.558%
2026-02-13	22.1000	22.1000	21.5500	21.5500	-21.062%	11	216	-83.527%
2026-02-11	24.9000	27.3000	24.9000	27.3000	-7.143%	3	216	-86.996%
2026-02-10	29.4000	29.4000	29.4000	29.4000	-6.815%	3	217	-87.925%
2026-02-09	26.9000	31.5500	26.9000	31.5500	+23.725%	5	217	-88.748%
2026-02-06	27.0000	27.0000	23.1500	25.5000	-11.765%	6	215	-86.078%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+0.173%	1	219	-87.716%
2026-02-04	28.8500	28.8500	28.8500	28.8500	-19.638%	2	219	-87.695%
2026-02-03	35.9000	35.9000	35.9000	35.9000	-11.685%	1	217	-90.111%
2026-02-02	38.7500	40.6500	38.6500	40.6500	-6.120%	9	218	-91.267%
2026-01-30	43.1000	43.5000	43.0500	43.3000	-18.147%	28	212	-91.801%
2026-01-29	47.0000	53.6000	44.2500	52.9000	+56.047%	61	202	-93.289%
2026-01-28	33.0500	33.9000	33.0500	33.9000	-3.802%	14	174	-89.528%
2026-01-27	35.2000	35.2400	35.2000	35.2400	+30.037%	40	173	-89.926%
2026-01-22	22.0000	27.1000	22.0000	27.1000	+43.767%	32	155	-86.900%
2026-01-21	16.1500	18.8500	16.1500	18.8500	-4.557%	4	125	-81.167%
2026-01-16	19.7500	19.7500	19.7500	19.7500	+2.865%	1	124	-82.025%
2026-01-14	20.0000	20.0000	19.1500	19.2000	-10.864%	7	124	-81.510%
2026-01-13	21.7500	21.7500	21.5400	21.5400	-18.285%	3	126	-83.519%
2026-01-12	26.3600	26.3600	26.3600	26.3600	+0.919%	1	126	-86.533%
2026-01-08	25.3500	26.1200	25.3500	26.1200	-15.442%	6	126	-86.409%
2026-01-06	28.3500	30.8900	28.3500	30.8900	+10.519%	2	124	-88.508%
2026-01-05	27.9500	27.9500	27.9500	27.9500	-11.242%	2	133	-87.299%
2025-12-31	31.5000	31.5000	31.4900	31.4900	-4.286%	20	133	-88.727%
2025-12-30	32.8700	32.9000	32.8500	32.9000	+5.788%	5	133	-89.210%
2025-12-29	31.1000	31.1000	31.1000	31.1000	-18.244%	2	134	-88.585%
2025-12-18	37.8000	38.0400	37.8000	38.0400	+8.593%	6	136	-90.668%
2025-12-17	34.1200	35.0300	34.1200	35.0300	-3.152%	10	138	-89.866%
2025-12-16	34.8100	36.1700	34.8100	36.1700	+8.619%	10	138	-90.185%
2025-12-15	33.4000	33.4000	33.3000	33.3000	+1.216%	3	138	-89.339%
2025-12-12	33.4000	33.4000	31.1500	32.9000	-5.269%	9	138	-89.210%
2025-12-10	35.5500	35.5500	34.7300	34.7300	-8.243%	3	144	-89.778%
2025-12-09	37.7500	37.8500	37.7500	37.8500	-12.079%	6	144	-90.621%
2025-12-08	42.9500	43.0500	42.9500	43.0500	-2.337%	3	144	-91.754%
2025-12-05	40.8200	44.3000	40.8200	44.0800	+4.455%	6	144	-91.946%
2025-12-04	42.2000	42.2000	42.2000	42.2000	+20.159%	1	142	-91.588%
2025-12-02	35.2500	35.2500	35.1200	35.1200	-1.899%	2	142	-89.892%
2025-11-28	35.8000	35.8000	35.8000	35.8000	+5.605%	1	144	-90.084%
2025-11-26	34.0000	34.0000	33.9000	33.9000	+2.727%	6	143	-89.528%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+20.219%	1	143	-89.242%
2025-11-24	26.5500	27.4500	26.5500	27.4500	+19.348%	3	144	-87.067%
2025-11-21	24.5500	24.5500	23.0000	23.0000	-2.542%	26	143	-84.565%
2025-11-20	24.0600	24.2000	23.6000	23.6000	-6.572%	7	167	-84.958%
2025-11-19	25.2600	25.2600	25.2600	25.2600	+1.814%	1	171	-85.946%
2025-11-18	24.7500	24.8100	24.7500	24.8100	-13.252%	2	171	-85.691%
2025-11-14	28.6000	28.6000	28.6000	28.6000	-7.890%	1	169	-87.587%
2025-11-12	31.7000	31.7000	31.0500	31.0500	-16.104%	6	168	-88.567%
2025-11-10	37.0100	37.0100	37.0100	37.0100	+14.724%	1	162	-90.408%
2025-11-07	32.4500	32.4500	32.2600	32.2600	-7.165%	2	161	-88.996%
2025-11-06	37.0500	37.0500	34.7500	34.7500	-15.839%	2	159	-89.784%
2025-11-05	41.5000	41.5000	41.2900	41.2900	+9.523%	26	160	-91.402%
2025-11-04	39.0000	41.6000	37.5000	37.7000	-8.717%	9	134	-90.584%
2025-11-03	47.9000	47.9000	41.3000	41.3000	-7.087%	13	126	-91.404%
2025-10-31	46.7000	46.7000	44.4500	44.4500	-10.689%	9	126	-92.013%
2025-10-30	42.3100	52.3500	42.3100	49.7700	-37.943%	43	122	-92.867%
2025-10-29	80.2000	80.2000	80.2000	80.2000	-2.492%	1	94	-95.574%
2025-10-28	80.4900	82.2500	80.4800	82.2500	+5.260%	3	94	-95.684%
2025-10-27	78.1400	78.1400	78.1400	78.1400	+10.212%	1	93	-95.457%
2025-10-22	69.9500	70.9000	69.9500	70.9000	-0.839%	2	93	-94.993%
2025-10-20	71.5000	71.5000	71.5000	71.5000	+9.663%	1	91	-95.035%
2025-10-13	65.2000	65.2000	65.2000	65.2000	-0.077%	1	90	-94.555%
2025-10-10	65.2500	65.2500	65.2500	65.2500	-10.616%	5	91	-94.559%
2025-10-09	71.0000	73.0000	71.0000	73.0000	+13.442%	2	86	-95.137%
2025-10-07	65.8500	65.8500	64.1000	64.3500	-6.928%	3	86	-94.483%
2025-10-06	59.8100	69.1400	59.8100	69.1400	+4.520%	3	86	-94.865%
2025-10-03	66.2500	66.2500	66.1500	66.1500	-2.649%	2	84	-94.633%
2025-10-02	68.1500	68.1500	67.9000	67.9500	+6.155%	7	82	-94.776%
2025-10-01	64.0100	64.0100	64.0100	64.0100	-11.588%	1	75	-94.454%
2025-09-30	72.4000	72.4000	72.4000	72.4000	-6.641%	2	76	-95.097%
2025-09-29	77.5500	77.5500	77.5500	77.5500	-0.577%	1	74	-95.422%
2025-09-26	78.0000	78.0000	78.0000	78.0000	-15.217%	7	73	-95.449%
2025-09-22	92.2500	92.2500	92.0000	92.0000	-6.323%	10	68	-96.141%
2025-09-19	98.2100	98.2100	98.2100	98.2100	-0.041%	1	58	-96.385%
2025-09-18	101.8400	101.8400	98.2500	98.2500	+6.079%	6	58	-96.387%
2025-09-17	92.7500	93.0000	92.6200	92.6200	+2.843%	5	58	-96.167%
2025-09-15	90.0600	90.0600	90.0600	90.0600	+11.048%	2	58	-96.058%
2025-09-12	81.1000	81.1000	81.1000	81.1000	+0.247%	1	56	-95.623%
2025-09-11	79.8500	80.9000	79.8500	80.9000	-2.354%	5	56	-95.612%
2025-09-10	82.8500	82.8500	82.8500	82.8500	-1.603%	1	52	-95.715%
2025-09-09	84.2000	84.2000	84.2000	84.2000	+17.352%	15	52	-95.784%
2025-09-03	71.7500	71.7500	71.7500	71.7500	-0.761%	1	52	-95.052%
2025-09-02	70.3000	72.3000	70.3000	72.3000	-1.886%	3	51	-95.090%
2025-08-29	75.0900	75.0900	73.6900	73.6900	-12.263%	2	47	-95.183%
2025-08-25	83.9900	83.9900	83.9900	83.9900	+8.584%	1	47	-95.773%
2025-08-21	77.8000	77.8000	77.3000	77.3500	-17.405%	21	48	-95.410%
2025-08-18	93.6500	93.6500	93.6500	93.6500	-11.131%	1	40	-96.209%
2025-08-15	105.4700	105.4700	104.9600	105.3800	+7.850%	5	39	-96.631%
2025-08-14	97.7100	97.7100	97.7100	97.7100	-10.152%	4	41	-96.367%
2025-08-12	105.0000	108.8500	105.0000	108.7500	+11.998%	9	45	-96.736%
2025-08-11	97.1000	97.1000	97.1000	97.1000	+4.701%	1	36	-96.344%
2025-08-07	97.8700	97.8700	92.7400	92.7400	-5.522%	4	37	-96.172%
2025-08-06	98.8000	98.8000	98.1600	98.1600	+0.112%	20	39	-96.383%
2025-08-05	98.0500	98.0500	98.0500	98.0500	+0.771%	10	32	-96.379%
2025-08-04	97.3000	97.3000	97.3000	97.3000	-2.319%	1	32	-96.351%
2025-07-31	100.2000	100.6600	99.0300	99.6100	+64.999%	12	31	-96.436%
2025-07-30	62.6200	62.8500	60.3700	60.3700	-6.403%	18	25	-94.120%
2025-07-29	64.5000	64.5000	64.5000	64.5000	-11.108%	1	12	-94.496%
2025-07-21	72.5600	72.5600	72.5600	72.5600	+7.736%	1	12	-95.107%
2025-07-17	67.6000	67.6000	67.3500	67.3500	-10.913%	2	12	-94.729%
2025-07-15	75.6000	75.6000	75.6000	75.6000	-18.526%	2	10	-95.304%
2025-06-30	94.7000	94.7000	92.7900	92.7900	+5.085%	3	10	-96.174%
2025-06-27	88.1500	88.3000	88.1500	88.3000	+4.683%	5	8	-95.980%
2025-06-26	81.1400	84.3500	81.1400	84.3500	+8.183%	5	5	-95.791%
2025-06-16	77.9700	77.9700	77.9700	77.9700	-1.429%	1	1	-95.447%
2025-06-10	79.1000	79.1000	79.1000	79.1000	0.000%	1	1	-95.512%