Dark

META20260918C840
META Sep 18 2026 840.00 Call (META260918C00840000)
option OPRA

EOD

Jul 23, 2026

3.10-33.333%(-1.55)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2100	3.2100	3.0000	3.1000	-33.333%	25	415	0.000%
2026-07-22	4.8600	4.8600	4.6500	4.6500	-27.344%	17	433	-33.333%
2026-07-21	6.9600	7.0000	6.4000	6.4000	-14.667%	12	417	-51.563%
2026-07-20	7.2100	7.5000	7.2000	7.5000	-21.875%	15	408	-58.667%
2026-07-17	8.9500	9.7000	6.9500	9.6000	-18.987%	5	393	-67.708%
2026-07-16	14.0500	14.0500	11.8500	11.8500	-17.708%	7	393	-73.840%
2026-07-15	12.1000	16.4500	12.1000	14.4000	+28.571%	5	392	-78.472%
2026-07-14	11.2000	11.2000	11.2000	11.2000	-3.198%	1	391	-72.321%
2026-07-13	10.7000	11.5700	10.7000	11.5700	-21.293%	24	391	-73.207%
2026-07-10	13.1800	15.5400	11.6000	14.7000	+92.913%	20	394	-78.912%
2026-07-09	5.5000	7.6200	5.5000	7.6200	+103.200%	20	406	-59.318%
2026-07-08	3.7500	3.7500	3.7500	3.7500	-15.730%	1	424	-17.333%
2026-07-07	3.6000	5.3000	3.6000	4.4500	+56.690%	26	424	-30.337%
2026-07-06	2.7200	2.8400	2.7200	2.8400	-45.905%	78	425	+9.155%
2026-07-01	4.0000	5.9500	4.0000	5.2500	+208.824%	43	462	-40.952%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-25.110%	10	477	+82.353%
2026-06-24	2.2700	2.2700	2.2700	2.2700	0.000%	1	477	+36.564%
2026-06-23	2.2700	2.2700	2.2700	2.2700	-23.311%	1	476	+36.564%
2026-06-18	2.8300	2.9600	2.8300	2.9600	-7.210%	49	449	+4.730%
2026-06-17	3.1900	3.1900	3.1900	3.1900	-33.817%	1	449	-2.821%
2026-06-16	4.8200	4.8200	4.8200	4.8200	+50.625%	1	449	-35.685%
2026-06-12	3.2000	3.2000	3.2000	3.2000	0.000%	2	449	-3.125%
2026-06-11	2.9600	3.2000	2.8000	3.2000	0.000%	40	451	-3.125%
2026-06-10	3.9500	4.0600	3.2000	3.2000	-18.987%	36	425	-3.125%
2026-06-09	4.5000	4.6000	3.9500	3.9500	-12.222%	23	403	-21.519%
2026-06-08	4.3000	4.7300	4.3000	4.5000	-3.846%	12	389	-31.111%
2026-06-05	7.2000	7.2000	4.3500	4.6800	-42.365%	17	395	-33.761%
2026-06-04	10.0000	10.0000	8.1200	8.1200	+4.103%	10	384	-61.823%
2026-06-03	7.9000	7.9000	7.8000	7.8000	+22.835%	7	383	-60.256%
2026-06-02	6.8900	7.2400	6.3500	6.3500	-18.065%	145	382	-51.181%
2026-06-01	7.2200	8.0400	7.1400	7.7500	+7.192%	97	376	-60.000%
2026-05-29	7.2000	7.2800	7.2000	7.2300	-6.830%	3	439	-57.123%
2026-05-28	9.0000	9.0000	7.7600	7.7600	-20.816%	50	440	-60.052%
2026-05-27	5.1500	10.0000	5.1500	9.8000	+85.958%	47	410	-68.367%
2026-05-26	5.0100	5.3500	5.0100	5.2700	+5.400%	44	410	-41.176%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-4.762%	1	397	-38.000%
2026-05-19	5.2700	5.4400	5.2000	5.2500	-13.934%	62	396	-40.952%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+2.521%	1	395	-49.180%
2026-05-13	4.7000	5.9500	4.7000	5.9500	+22.680%	2	395	-47.899%
2026-05-12	5.0500	5.0500	4.8500	4.8500	-2.020%	77	393	-36.082%
2026-05-11	5.2000	5.2300	4.9500	4.9500	-13.005%	8	393	-37.374%
2026-05-08	6.1500	6.3000	5.6900	5.6900	-11.094%	54	405	-45.518%
2026-05-07	7.1500	7.4100	6.3500	6.4000	+1.587%	91	403	-51.563%
2026-05-06	6.8300	6.8300	6.3000	6.3000	+23.288%	7	402	-50.794%
2026-05-05	5.3500	5.3500	4.9800	5.1100	-24.296%	117	402	-39.335%
2026-05-04	6.2000	6.7500	6.2000	6.7500	-4.930%	45	432	-54.074%
2026-04-30	6.9000	7.1000	6.6000	7.1000	-61.828%	10	400	-56.338%
2026-04-29	18.0000	18.6000	17.2500	18.6000	+3.333%	93	401	-83.333%
2026-04-28	18.9500	18.9500	17.6000	18.0000	-4.255%	20	329	-82.778%
2026-04-27	18.4000	19.2000	18.4000	18.8000	-3.093%	14	332	-83.511%
2026-04-24	16.9500	19.5500	16.9500	19.4000	+22.630%	7	329	-84.021%
2026-04-23	16.0500	16.6000	15.8200	15.8200	-16.517%	7	329	-80.405%
2026-04-22	18.0000	18.9500	18.0000	18.9500	+8.348%	15	331	-83.641%
2026-04-21	18.0500	18.5000	17.4900	17.4900	-3.901%	6	333	-82.276%
2026-04-20	19.8500	19.8500	18.2000	18.2000	-11.436%	13	336	-82.967%
2026-04-17	21.2700	21.6000	20.5500	20.5500	+6.753%	13	331	-84.915%
2026-04-16	19.1500	19.4000	18.7500	19.2500	+0.522%	81	338	-83.896%
2026-04-15	19.1000	19.8500	19.1000	19.1500	+15.501%	9	361	-83.812%
2026-04-14	16.7000	17.0000	16.4000	16.5800	+66.466%	10	368	-81.303%
2026-04-10	11.0500	11.0500	9.9600	9.9600	-11.858%	6	371	-68.876%
2026-04-09	12.0000	12.0000	11.0500	11.3000	+20.213%	82	367	-72.566%
2026-04-08	6.0500	10.8500	6.0500	9.4000	+90.283%	23	287	-67.021%
2026-04-06	4.9200	4.9700	4.8300	4.9400	-3.891%	26	287	-37.247%
2026-03-31	4.2900	5.2000	4.1300	5.1400	+42.778%	61	289	-39.689%
2026-03-30	3.6000	3.6000	3.5900	3.6000	+15.016%	21	287	-13.889%
2026-03-27	3.7000	3.7000	3.0500	3.1300	-32.976%	6	284	-0.958%
2026-03-26	5.3400	5.3400	4.5900	4.6700	-32.221%	25	286	-33.619%
2026-03-25	6.8900	6.8900	6.8900	6.8900	+2.836%	1	285	-55.007%
2026-03-24	6.7000	6.7000	6.7000	6.7000	-8.844%	3	285	-53.731%
2026-03-23	7.3500	7.3500	7.3500	7.3500	+6.987%	1	285	-57.823%
2026-03-20	7.2000	7.2000	6.8700	6.8700	-14.658%	7	285	-54.876%
2026-03-19	8.5200	8.5200	7.7900	8.0500	-14.362%	19	288	-61.491%
2026-03-18	9.5100	9.5100	9.4000	9.4000	-14.932%	14	291	-67.021%
2026-03-16	12.0000	12.0000	10.9700	11.0500	+2.982%	90	292	-71.946%
2026-03-13	11.5000	11.5000	10.5400	10.7300	-28.227%	168	287	-71.109%
2026-03-12	15.3400	15.3400	14.9500	14.9500	-7.430%	2	263	-79.264%
2026-03-11	15.8500	16.2500	15.7000	16.1500	-5.279%	37	265	-80.805%
2026-03-10	17.0500	17.0500	17.0500	17.0500	+11.075%	1	261	-81.818%
2026-03-09	14.0000	15.3500	13.6000	15.3500	-7.195%	138	260	-79.805%
2026-03-06	16.5000	16.5500	16.5000	16.5400	-13.403%	26	268	-81.258%
2026-03-05	20.8000	20.8000	19.1000	19.1000	-9.091%	11	262	-83.770%
2026-03-04	21.8400	22.3300	20.9800	21.0100	+12.053%	28	255	-85.245%
2026-03-03	18.1000	19.2500	18.1000	18.7500	+4.749%	18	249	-83.467%
2026-02-27	17.2000	17.9000	17.2000	17.9000	-13.485%	12	239	-82.682%
2026-02-26	20.6900	20.6900	20.6900	20.6900	+7.817%	1	251	-85.017%
2026-02-25	19.2000	19.2500	19.1900	19.1900	+18.457%	10	250	-83.846%
2026-02-24	16.2000	16.2000	16.2000	16.2000	-10.200%	1	250	-80.864%
2026-02-23	18.0400	18.0400	18.0400	18.0400	-16.674%	1	251	-82.816%
2026-02-20	19.9000	21.6500	19.8500	21.6500	+22.247%	14	251	-85.681%
2026-02-17	17.0000	17.7400	17.0000	17.7100	-13.399%	12	249	-82.496%
2026-02-13	20.4500	20.4500	20.4500	20.4500	-8.909%	1	260	-84.841%
2026-02-12	26.0100	26.0100	21.0000	22.4500	-12.646%	55	260	-86.192%
2026-02-10	25.7500	26.1500	25.7000	25.7000	+5.936%	3	246	-87.938%
2026-02-06	21.7000	24.2600	21.7000	24.2600	-7.405%	4	247	-87.222%
2026-02-04	28.0800	28.0800	26.2000	26.2000	-16.957%	3	247	-88.168%
2026-02-03	32.7500	32.7500	30.6500	31.5500	-17.839%	16	247	-90.174%
2026-02-02	39.5500	39.5500	35.7300	38.4000	-3.880%	42	256	-91.927%
2026-01-30	45.9400	45.9400	39.6600	39.9500	-21.667%	45	255	-92.240%
2026-01-29	46.6000	51.0000	41.5000	51.0000	+60.377%	83	223	-93.922%
2026-01-28	31.1500	32.0000	31.1500	31.8000	-6.333%	13	186	-90.252%
2026-01-27	32.7500	33.9500	32.7500	33.9500	-0.876%	2	184	-90.869%
2026-01-26	34.2500	34.2500	34.2500	34.2500	+15.709%	1	185	-90.949%
2026-01-23	29.8000	29.8000	29.6000	29.6000	+14.729%	4	185	-89.527%
2026-01-22	25.8000	25.8000	25.8000	25.8000	+71.429%	1	185	-87.984%
2026-01-21	15.0500	15.0500	15.0500	15.0500	-3.153%	2	185	-79.402%
2026-01-20	16.2500	16.3500	15.5400	15.5400	-15.313%	19	186	-80.051%
2026-01-16	18.3500	18.3500	18.3500	18.3500	+1.381%	1	197	-83.106%
2026-01-15	17.7700	18.7500	17.7700	18.1000	-0.275%	25	197	-82.873%
2026-01-14	18.2000	18.2000	18.1500	18.1500	-11.029%	9	194	-82.920%
2026-01-13	20.3700	20.4000	20.3600	20.4000	-16.904%	7	194	-84.804%
2026-01-12	24.5500	24.5500	24.5500	24.5500	-2.964%	3	187	-87.373%
2026-01-09	25.2500	25.3000	25.2500	25.3000	+2.429%	2	187	-87.747%
2026-01-08	24.7000	24.7000	24.7000	24.7000	-12.566%	1	187	-87.449%
2026-01-06	28.2900	28.2900	26.5500	28.2500	+0.177%	3	186	-89.027%
2026-01-05	28.5000	29.2500	28.2000	28.2000	+8.462%	6	181	-89.007%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-10.252%	1	181	-88.077%
2025-12-31	29.0800	29.0800	28.9700	28.9700	-1.697%	10	176	-89.299%
2025-12-29	29.4700	29.4700	29.4700	29.4700	-17.682%	1	176	-89.481%
2025-12-18	35.8000	35.8000	35.8000	35.8000	+5.449%	1	176	-91.341%
2025-12-17	33.9500	33.9500	33.9500	33.9500	+1.042%	1	176	-90.869%
2025-12-11	33.6000	33.6000	33.6000	33.6000	-17.546%	1	176	-90.774%
2025-12-08	40.7500	40.7500	40.7500	40.7500	-2.582%	1	176	-92.393%
2025-12-05	41.9000	41.9000	41.8300	41.8300	+2.024%	3	175	-92.589%
2025-12-04	42.2500	42.2500	39.4900	41.0000	+23.123%	3	175	-92.439%
2025-12-02	33.3000	33.3000	33.3000	33.3000	-3.757%	1	175	-90.691%
2025-11-28	33.0500	34.6000	33.0500	34.6000	+9.148%	4	175	-91.040%
2025-11-26	32.4500	32.4500	31.7000	31.7000	-3.058%	19	184	-90.221%
2025-11-25	29.0000	32.7000	29.0000	32.7000	+25.528%	9	184	-90.520%
2025-11-24	24.5000	26.0500	24.5000	26.0500	+18.679%	29	185	-88.100%
2025-11-21	21.9500	21.9500	21.9500	21.9500	-5.388%	1	171	-85.877%
2025-11-20	23.2000	23.2000	23.2000	23.2000	+0.870%	1	171	-86.638%
2025-11-19	23.5000	23.5000	23.0000	23.0000	-6.694%	4	171	-86.522%
2025-11-18	24.5500	24.6500	24.5500	24.6500	-4.826%	2	170	-87.424%
2025-11-17	26.8000	26.8000	25.9000	25.9000	-13.378%	2	171	-88.031%
2025-11-12	30.0500	30.0500	29.9000	29.9000	-10.399%	32	171	-89.632%
2025-11-11	33.3700	33.3700	33.3700	33.3700	-6.527%	1	160	-90.710%
2025-11-10	33.9500	35.7000	33.9500	35.7000	+9.576%	2	160	-91.317%
2025-11-07	29.6000	32.5800	29.6000	32.5800	-2.601%	7	160	-90.485%
2025-11-06	33.4500	33.4500	33.4500	33.4500	-4.619%	2	156	-90.732%
2025-11-04	35.7000	36.6300	35.0700	35.0700	-11.283%	8	156	-91.161%
2025-11-03	45.8000	46.1000	39.3600	39.5300	-14.989%	15	141	-92.158%
2025-10-31	46.5000	46.5000	46.5000	46.5000	-2.002%	1	141	-93.333%
2025-10-30	46.8000	50.6000	44.4900	47.4500	-36.564%	14	140	-93.467%
2025-10-27	73.4600	74.8000	73.4600	74.8000	+9.661%	2	132	-95.856%
2025-10-22	68.2200	68.2200	68.2100	68.2100	+12.930%	4	132	-95.455%
2025-10-16	60.4000	60.4000	60.4000	60.4000	-2.972%	8	128	-94.868%
2025-10-14	62.2500	62.2500	62.2500	62.2500	-0.749%	3	125	-95.020%
2025-10-10	64.9500	64.9500	62.7200	62.7200	+2.484%	3	122	-95.057%
2025-10-07	62.0900	62.0900	61.2000	61.2000	-3.287%	2	123	-94.935%
2025-10-06	57.8700	66.1700	57.8700	63.2800	+1.802%	4	123	-95.101%
2025-10-03	62.1600	62.1600	62.1600	62.1600	-5.604%	1	123	-95.013%
2025-10-02	64.9500	65.8500	64.8000	65.8500	+5.108%	6	123	-95.292%
2025-10-01	62.7000	63.3300	62.6500	62.6500	-14.936%	3	122	-95.052%
2025-09-29	74.0500	74.1500	73.6500	73.6500	-9.743%	4	122	-95.791%
2025-09-24	81.6000	81.6000	81.6000	81.6000	-7.083%	6	119	-96.201%
2025-09-22	91.4900	91.5600	87.8200	87.8200	-5.264%	20	119	-96.470%
2025-09-19	92.7000	92.7000	92.7000	92.7000	+0.216%	1	119	-96.656%
2025-09-18	92.5000	92.5000	92.5000	92.5000	+10.540%	1	119	-96.649%
2025-09-15	84.6700	84.6700	83.6800	83.6800	+11.425%	11	118	-96.295%
2025-09-12	75.5000	75.5000	75.1000	75.1000	-7.455%	2	107	-95.872%
2025-09-08	80.7500	81.2000	80.7500	81.1500	+7.341%	125	105	-96.180%
2025-09-05	76.2300	76.2300	75.6000	75.6000	-5.394%	8	74	-95.899%
2025-09-04	79.9100	79.9100	79.9100	79.9100	+16.913%	1	67	-96.121%
2025-09-03	69.1300	69.1300	68.3200	68.3500	+0.073%	5	67	-95.465%
2025-09-02	68.3000	68.3000	68.3000	68.3000	-2.679%	1	67	-95.461%
2025-08-29	70.1800	70.1800	70.1800	70.1800	-8.620%	1	66	-95.583%
2025-08-28	76.8700	77.5000	76.8000	76.8000	+0.537%	4	66	-95.964%
2025-08-27	77.0000	77.0000	75.0000	76.3900	-3.058%	21	64	-95.942%
2025-08-26	78.9800	78.9800	78.8000	78.8000	-2.692%	5	60	-96.066%
2025-08-22	80.9800	80.9800	80.9800	80.9800	+8.991%	1	57	-96.172%
2025-08-21	78.2500	78.2500	73.8000	74.3000	-17.168%	4	57	-95.828%
2025-08-18	94.5500	94.5500	89.7000	89.7000	-9.985%	5	54	-96.544%
2025-08-13	102.4400	102.4400	99.6500	99.6500	+7.151%	5	49	-96.889%
2025-08-07	93.0000	93.0000	93.0000	93.0000	-1.722%	1	50	-96.667%
2025-08-06	94.6300	94.6300	94.6300	94.6300	+3.195%	10	50	-96.724%
2025-08-05	93.6200	93.6200	91.7000	91.7000	-4.029%	6	40	-96.619%
2025-08-04	94.1500	95.5500	94.0000	95.5500	+14.747%	15	39	-96.756%
2025-08-01	83.2700	83.2700	83.2700	83.2700	-12.697%	2	47	-96.277%
2025-07-31	97.3700	97.3700	95.3800	95.3800	+65.303%	18	47	-96.750%
2025-07-30	59.4000	59.4000	57.7000	57.7000	-6.179%	2	29	-94.627%
2025-07-29	61.5000	61.5000	61.5000	61.5000	-15.172%	1	28	-94.959%
2025-07-15	72.1800	72.5000	72.1800	72.5000	-6.932%	5	27	-95.724%
2025-07-10	77.9000	77.9000	77.9000	77.9000	+4.075%	1	27	-96.021%
2025-07-08	74.8500	74.8500	74.8500	74.8500	-14.232%	2	26	-95.858%
2025-06-30	87.2700	87.2700	87.2700	87.2700	+2.430%	1	26	-96.448%
2025-06-27	85.2000	85.2000	85.2000	85.2000	+29.287%	1	26	-96.362%
2025-06-20	65.9000	65.9000	65.9000	65.9000	-13.175%	10	26	-95.296%
2025-06-17	75.5000	75.9000	75.5000	75.9000	+1.606%	6	26	-95.916%
2025-06-10	74.7000	74.7000	74.7000	74.7000	-2.391%	1	21	-95.850%
2025-06-09	76.8000	76.8000	76.5300	76.5300	0.000%	29	20	-95.949%