Dark

META20260918C860
META Sep 18 2026 860.00 Call (META260918C00860000)
option OPRA

EOD

Jul 23, 2026

2.51-34.805%(-1.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5100	2.5100	2.5100	2.5100	-34.805%	2	506	0.000%
2026-07-22	4.4000	4.4000	3.6500	3.8500	-28.037%	24	504	-34.805%
2026-07-21	5.7500	5.7500	5.3000	5.3500	-7.759%	51	501	-53.084%
2026-07-20	5.7500	5.9500	5.7500	5.8000	-20.548%	18	454	-56.724%
2026-07-17	8.3500	8.3500	7.3000	7.3000	-25.888%	2	469	-65.616%
2026-07-16	10.0000	10.0500	9.8500	9.8500	-15.086%	7	469	-74.518%
2026-07-15	13.3500	13.3500	11.5500	11.6000	+30.337%	224	467	-78.362%
2026-07-14	8.9500	8.9500	8.9000	8.9000	+3.730%	26	400	-71.798%
2026-07-13	10.4000	10.4000	8.5800	8.5800	-25.066%	3	403	-70.746%
2026-07-10	9.4000	12.6500	9.4000	11.4500	+97.414%	64	403	-78.079%
2026-07-09	2.4600	5.8000	2.4600	5.8000	+90.164%	81	376	-56.724%
2026-07-08	3.2500	3.2500	3.0500	3.0500	+5.172%	5	353	-17.705%
2026-07-06	2.5800	2.9000	2.5800	2.9000	+9.434%	2	354	-13.448%
2026-07-02	2.6500	2.6500	2.6500	2.6500	-37.500%	1	355	-5.283%
2026-07-01	3.4500	4.3500	3.4500	4.2400	+150.888%	7	355	-40.802%
2026-06-30	1.4700	1.6900	1.4700	1.6900	-0.588%	5	355	+48.521%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+16.438%	1	353	+47.647%
2026-06-26	1.4700	1.4700	1.4600	1.4600	-5.195%	41	353	+71.918%
2026-06-25	1.5800	1.5800	1.5000	1.5400	-11.494%	3	353	+62.987%
2026-06-24	1.8400	1.8400	1.7400	1.7400	-16.346%	17	351	+44.253%
2026-06-23	2.1700	2.1700	2.0800	2.0800	-21.212%	18	352	+20.673%
2026-06-17	2.8000	2.8000	2.6400	2.6400	-23.478%	21	352	-4.924%
2026-06-16	3.4500	3.4500	3.4500	3.4500	-5.479%	20	352	-27.246%
2026-06-15	3.7000	3.9000	3.6500	3.6500	+28.975%	32	354	-31.233%
2026-06-11	2.5600	2.8300	2.5100	2.8300	-1.736%	7	339	-11.307%
2026-06-10	3.0000	3.0500	2.8800	2.8800	-19.777%	5	341	-12.847%
2026-06-09	3.5900	3.5900	3.5900	3.5900	-9.114%	1	341	-30.084%
2026-06-08	3.8000	3.9500	3.8000	3.9500	-20.202%	3	340	-36.456%
2026-06-05	5.3000	5.3000	4.9500	4.9500	-27.206%	4	340	-49.293%
2026-06-04	8.3000	8.3000	6.8000	6.8000	+1.493%	33	338	-63.088%
2026-06-03	6.7000	6.7000	6.7000	6.7000	+13.559%	1	342	-62.537%
2026-06-02	6.7500	6.7500	5.9000	5.9000	-13.869%	5	342	-57.458%
2026-06-01	6.1000	6.8500	6.1000	6.8500	+7.367%	6	341	-63.358%
2026-05-29	5.9500	6.3800	5.8500	6.3800	-16.053%	70	338	-60.658%
2026-05-28	7.6000	7.6000	7.6000	7.6000	-7.317%	1	359	-66.974%
2026-05-27	4.3200	8.2000	4.3000	8.2000	+91.589%	41	358	-69.390%
2026-05-26	4.2000	4.3100	4.2000	4.2800	-1.382%	40	359	-41.355%
2026-05-19	4.4200	4.4300	4.3400	4.3400	-8.632%	40	358	-42.166%
2026-05-18	4.7200	4.8000	4.7000	4.7500	-8.654%	40	362	-47.158%
2026-05-15	5.1800	5.2400	5.1700	5.2000	-8.772%	22	362	-51.731%
2026-05-14	5.7000	5.7000	5.7000	5.7000	+5.556%	1	369	-55.965%
2026-05-13	5.3000	5.4000	5.3000	5.4000	+36.709%	4	370	-53.519%
2026-05-12	4.2200	4.2200	3.9500	3.9500	-3.659%	133	370	-36.456%
2026-05-11	4.2700	4.3000	4.0000	4.1000	-15.464%	155	370	-38.780%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-9.346%	1	374	-48.247%
2026-05-06	5.3200	5.3700	5.2800	5.3500	+19.687%	40	375	-53.084%
2026-05-05	4.3200	4.4700	4.2600	4.4700	-11.485%	42	377	-43.848%
2026-05-04	5.3000	5.3100	5.0500	5.0500	-22.308%	41	375	-50.297%
2026-04-30	6.0800	6.5000	5.4000	6.5000	-58.387%	59	375	-61.385%
2026-04-29	15.1000	15.6200	14.8500	15.6200	-8.226%	9	386	-83.931%
2026-04-27	17.0200	17.0200	17.0200	17.0200	+22.007%	3	380	-85.253%
2026-04-24	14.0000	14.0000	13.9500	13.9500	-0.143%	9	380	-82.007%
2026-04-23	13.9700	13.9700	13.9700	13.9700	-8.693%	1	373	-82.033%
2026-04-20	15.4000	15.4000	15.3000	15.3000	-15.235%	8	373	-83.595%
2026-04-17	18.0000	18.2500	17.5500	18.0500	+10.600%	114	367	-86.094%
2026-04-16	16.1500	16.3500	15.3000	16.3200	+0.123%	105	370	-84.620%
2026-04-15	14.4000	17.0500	14.4000	16.3000	+22.097%	8	319	-84.601%
2026-04-14	10.3000	13.3500	10.3000	13.3500	+53.979%	32	325	-81.199%
2026-04-13	8.5000	8.6700	8.1000	8.6700	+2.241%	5	309	-71.050%
2026-04-10	8.6000	8.6000	8.4500	8.4800	-7.826%	12	310	-70.401%
2026-04-09	9.5700	10.2000	9.2000	9.2000	+14.713%	7	312	-72.717%
2026-04-08	4.7500	8.6700	4.7500	8.0200	+116.757%	7	311	-68.703%
2026-04-07	3.6000	3.7000	3.5000	3.7000	-7.500%	3	314	-32.162%
2026-04-02	3.9700	4.0000	3.9700	4.0000	-13.978%	4	310	-37.250%
2026-04-01	4.6500	4.6500	4.6500	4.6500	+10.714%	1	310	-46.022%
2026-03-31	3.4700	4.2000	3.3000	4.2000	+10.526%	55	309	-40.238%
2026-03-26	3.8700	3.8900	3.7400	3.8000	-36.667%	22	314	-33.947%
2026-03-23	6.0000	6.0000	6.0000	6.0000	+3.448%	1	312	-58.167%
2026-03-20	5.8600	6.1000	5.7500	5.8000	-14.706%	87	311	-56.724%
2026-03-19	7.0000	7.0000	6.7500	6.8000	-26.087%	19	298	-63.088%
2026-03-16	10.4000	10.5000	9.2000	9.2000	-3.158%	4	298	-72.717%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-18.803%	2	299	-73.579%
2026-03-12	11.7000	11.7000	11.7000	11.7000	-13.333%	1	298	-78.547%
2026-03-11	13.1500	13.5000	13.1500	13.5000	+19.469%	9	298	-81.407%
2026-03-09	11.9000	11.9000	11.3000	11.3000	-18.116%	22	298	-77.788%
2026-03-06	14.1000	14.1000	13.6500	13.8000	-13.480%	131	292	-81.812%
2026-03-05	15.9500	15.9500	15.9500	15.9500	-12.603%	3	293	-84.263%
2026-03-04	17.0500	18.4000	16.4500	18.2500	+18.506%	6	296	-86.247%
2026-03-03	15.2700	15.4000	14.2500	15.4000	-7.229%	37	297	-83.701%
2026-03-02	16.6000	16.6000	16.6000	16.6000	+9.571%	4	288	-84.880%
2026-02-27	14.6000	15.1500	14.1500	15.1500	-3.195%	27	291	-83.432%
2026-02-18	14.9500	15.7600	14.9500	15.6500	+5.601%	236	297	-83.962%
2026-02-17	14.5500	15.0700	14.5500	14.8200	-16.271%	13	319	-83.063%
2026-02-13	17.7000	17.7000	17.7000	17.7000	-31.102%	1	318	-85.819%
2026-02-09	25.6700	25.7500	25.6000	25.6900	+30.274%	91	318	-90.230%
2026-02-06	20.4900	20.4900	18.5500	19.7200	-9.790%	93	320	-87.272%
2026-02-05	21.8600	21.8600	21.8600	21.8600	-5.572%	1	305	-88.518%
2026-02-04	23.1500	23.1500	23.1500	23.1500	-19.618%	1	305	-89.158%
2026-02-03	28.8000	28.8000	28.8000	28.8000	-8.861%	1	306	-91.285%
2026-02-02	34.6500	34.6500	31.5000	31.6000	-10.734%	15	307	-92.057%
2026-01-30	37.0100	37.0100	35.4000	35.4000	-19.491%	2	315	-92.910%
2026-01-29	45.0000	45.0000	36.9000	43.9700	+56.756%	35	315	-94.292%
2026-01-28	28.0500	28.0500	28.0500	28.0500	-3.442%	1	322	-91.052%
2026-01-27	28.3000	29.0500	28.2500	29.0500	-5.220%	41	322	-91.360%
2026-01-26	28.6500	30.7800	28.6500	30.6500	+14.366%	55	304	-91.811%
2026-01-23	26.3500	26.8000	26.3500	26.8000	+36.735%	11	261	-90.634%
2026-01-22	19.6000	19.6000	19.6000	19.6000	+30.667%	2	260	-87.194%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+6.762%	5	262	-83.267%
2026-01-20	14.1000	14.1500	14.0500	14.0500	-12.733%	16	267	-82.135%
2026-01-15	16.1000	16.1000	16.1000	16.1000	+2.482%	9	265	-84.410%
2026-01-14	15.7100	15.7100	15.7100	15.7100	-26.760%	1	267	-84.023%
2026-01-12	21.4500	21.4500	21.4500	21.4500	-6.127%	5	268	-88.298%
2026-01-09	22.8500	22.8500	22.8500	22.8500	+8.243%	3	268	-89.015%
2026-01-08	21.1100	21.1100	21.1100	21.1100	-9.321%	2	266	-88.110%
2026-01-07	22.4000	23.2800	22.4000	23.2800	+3.237%	22	266	-89.218%
2026-01-06	22.5500	22.5500	22.5500	22.5500	-2.885%	2	264	-88.869%
2026-01-02	23.1700	23.2400	23.1700	23.2200	-15.564%	4	262	-89.190%
2025-12-30	27.2500	27.5000	27.2500	27.5000	-2.827%	11	258	-90.873%
2025-12-24	28.3000	28.3000	28.3000	28.3000	-11.975%	1	263	-91.131%
2025-12-18	32.1500	32.1500	32.1500	32.1500	+15.440%	1	263	-92.193%
2025-12-15	27.8500	27.8500	27.8500	27.8500	-4.916%	1	263	-90.987%
2025-12-11	28.3500	29.2900	28.3500	29.2900	-20.191%	2	263	-91.431%
2025-12-08	35.8500	36.7000	35.8500	36.7000	+5.916%	5	264	-93.161%
2025-12-04	35.0000	35.0000	34.6500	34.6500	+17.458%	9	265	-92.756%
2025-12-02	29.5000	29.5000	29.5000	29.5000	-4.685%	1	273	-91.492%
2025-11-28	30.3000	30.9500	30.3000	30.9500	+9.752%	17	272	-91.890%
2025-11-26	28.8500	28.8500	28.2000	28.2000	+2.545%	35	237	-91.099%
2025-11-25	27.5000	27.5000	27.5000	27.5000	+18.178%	1	237	-90.873%
2025-11-24	22.3000	23.2700	22.3000	23.2700	+12.145%	37	238	-89.214%
2025-11-21	20.7500	20.7500	20.7500	20.7500	-5.251%	1	249	-87.904%
2025-11-18	21.9000	21.9000	21.9000	21.9000	-3.140%	1	250	-88.539%
2025-11-17	25.3800	25.3800	22.6100	22.6100	-12.871%	16	251	-88.899%
2025-11-13	28.3000	28.3000	25.9500	25.9500	-1.705%	4	240	-90.328%
2025-11-12	27.1000	27.1000	26.4000	26.4000	-12.525%	5	238	-90.492%
2025-11-11	30.0000	30.4000	29.7000	30.1800	-7.138%	31	234	-91.683%
2025-11-10	32.3500	32.5000	31.0700	32.5000	+21.495%	22	223	-92.277%
2025-11-07	27.9900	27.9900	26.7500	26.7500	-16.537%	2	217	-90.617%
2025-11-06	32.0000	32.0500	32.0000	32.0500	-5.178%	2	215	-92.168%
2025-11-05	33.8000	33.8000	33.8000	33.8000	-3.429%	15	214	-92.574%
2025-11-04	33.3400	35.5000	33.3400	35.0000	-3.978%	8	199	-92.829%
2025-11-03	41.3000	41.6000	36.4500	36.4500	-8.784%	31	181	-93.114%
2025-10-31	41.1500	41.3000	39.9600	39.9600	-5.420%	34	181	-93.719%
2025-10-30	39.5700	45.5000	38.9500	42.2500	-41.016%	50	152	-94.059%
2025-10-28	71.9600	71.9600	71.6300	71.6300	+5.649%	2	142	-96.496%
2025-10-27	66.8300	68.8600	66.8300	67.8000	+6.788%	8	143	-96.298%
2025-10-24	63.4900	63.4900	63.4900	63.4900	+1.179%	1	143	-96.047%
2025-10-22	62.7500	62.7500	62.7500	62.7500	+1.177%	1	142	-96.000%
2025-10-20	61.9400	62.0200	61.8000	62.0200	+5.190%	32	143	-95.953%
2025-10-15	58.9600	58.9600	58.9600	58.9600	-0.338%	1	128	-95.743%
2025-10-09	59.2600	59.2600	59.1600	59.1600	+5.737%	2	127	-95.757%
2025-10-07	57.5500	57.5500	55.9000	55.9500	-2.441%	4	124	-95.514%
2025-10-06	56.8500	57.3500	56.8500	57.3500	-4.257%	3	124	-95.623%
2025-10-02	59.3500	59.9000	58.6500	59.9000	-3.543%	19	124	-95.810%
2025-09-30	62.1000	62.1000	62.1000	62.1000	-7.727%	1	108	-95.958%
2025-09-29	67.3000	67.3000	67.3000	67.3000	-9.664%	2	107	-96.270%
2025-09-24	74.5000	74.5000	74.5000	74.5000	+1.915%	2	107	-96.631%
2025-09-23	80.0000	80.0000	73.1000	73.1000	-14.302%	11	105	-96.566%
2025-09-16	81.3000	85.3000	78.3900	85.3000	+7.934%	11	94	-97.057%
2025-09-15	78.9900	79.1700	78.9900	79.0300	+14.123%	4	84	-96.824%
2025-09-11	68.9500	69.6500	68.5500	69.2500	-6.419%	30	86	-96.375%
2025-09-09	74.0000	74.0000	74.0000	74.0000	+20.797%	1	73	-96.608%
2025-09-02	61.0000	61.2600	61.0000	61.2600	-10.307%	6	73	-95.903%
2025-08-27	70.0300	70.0300	68.3000	68.3000	+1.637%	20	67	-96.325%
2025-08-21	67.2000	67.2000	67.2000	67.2000	-9.434%	2	66	-96.265%
2025-08-19	74.9900	74.9900	74.2000	74.2000	-9.677%	12	64	-96.617%
2025-08-18	80.9400	82.8000	80.1100	82.1500	-3.862%	36	52	-96.945%
2025-08-06	85.4500	85.4500	85.4500	85.4500	+1.509%	1	42	-97.063%
2025-08-05	85.0000	85.0500	84.1800	84.1800	+8.844%	8	41	-97.018%
2025-08-01	77.3400	77.3400	77.3400	77.3400	-11.873%	1	38	-96.755%
2025-07-31	88.0700	88.0700	87.7600	87.7600	+61.472%	2	37	-97.140%
2025-07-30	54.3500	54.3500	54.3500	54.3500	-12.254%	1	36	-95.382%
2025-07-24	61.9400	61.9400	61.9400	61.9400	-13.371%	1	36	-95.948%
2025-07-10	71.5000	71.5000	71.5000	71.5000	+1.418%	2	35	-96.490%
2025-07-08	70.5000	70.5000	70.5000	70.5000	-3.133%	1	33	-96.440%
2025-07-07	72.7800	72.7800	72.7800	72.7800	+3.971%	1	32	-96.551%
2025-07-03	70.0000	70.0000	70.0000	70.0000	-16.766%	1	32	-96.414%
2025-06-30	84.1000	84.1000	84.1000	84.1000	+7.270%	8	32	-97.015%
2025-06-27	78.4000	78.4000	78.4000	78.4000	+3.704%	1	34	-96.798%
2025-06-26	75.6000	75.6000	75.6000	75.6000	+14.165%	1	33	-96.680%
2025-06-12	66.2200	66.2200	66.2200	66.2200	-3.215%	4	33	-96.210%
2025-06-10	68.4900	68.4900	68.4200	68.4200	+22.070%	14	33	-96.331%
2025-06-02	56.0500	56.0500	56.0500	56.0500	0.000%	23	23	-95.522%