Dark

META20260918C870
META Sep 18 2026 870.00 Call (META260918C00870000)
option OPRA

EOD

Jul 23, 2026

2.18-33.939%(-1.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1800	2.1800	2.1800	2.1800	-33.939%	6	421	0.000%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-29.787%	2	423	-33.939%
2026-07-21	5.0200	5.0200	4.7000	4.7000	-9.615%	3	423	-53.617%
2026-07-20	5.6500	5.6500	5.2000	5.2000	-39.181%	12	421	-58.077%
2026-07-16	9.6200	9.6200	8.5000	8.5500	-20.093%	4	423	-74.503%
2026-07-15	9.8500	12.2500	9.8500	10.7000	+26.478%	19	421	-79.626%
2026-07-14	8.4600	8.4600	8.4600	8.4600	0.000%	1	415	-74.232%
2026-07-13	8.5000	8.5000	8.4600	8.4600	-23.508%	18	415	-74.232%
2026-07-10	12.1500	12.1500	10.3900	11.0600	+187.273%	28	398	-80.289%
2026-07-09	2.0800	4.0000	2.0800	3.8500	+39.493%	89	377	-43.377%
2026-07-08	2.7600	2.7600	2.7600	2.7600	-20.917%	3	364	-21.014%
2026-07-07	2.6000	3.5000	2.6000	3.4900	+44.215%	36	364	-37.536%
2026-07-06	2.4200	2.4200	2.4200	2.4200	-37.949%	1	370	-9.917%
2026-07-01	2.4800	4.0000	2.4800	3.9000	+151.613%	6	370	-44.103%
2026-06-30	1.5800	1.5900	1.5500	1.5500	+12.319%	6	371	+40.645%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-4.167%	2	371	+57.971%
2026-06-25	1.4200	1.4400	1.4200	1.4400	-21.739%	2	371	+51.389%
2026-06-23	2.0100	2.0300	1.8400	1.8400	-25.203%	23	370	+18.478%
2026-06-18	2.5000	2.5000	2.4600	2.4600	-24.308%	2	373	-11.382%
2026-06-15	3.5000	3.6500	3.2500	3.2500	+20.818%	4	373	-32.923%
2026-06-12	2.6900	2.6900	2.6900	2.6900	+1.509%	1	372	-18.959%
2026-06-11	2.6500	2.6500	2.6500	2.6500	-4.332%	2	372	-17.736%
2026-06-10	3.1500	3.1500	2.7700	2.7700	-19.242%	3	374	-21.300%
2026-06-09	3.6500	3.6500	3.4300	3.4300	-3.380%	2	374	-36.443%
2026-06-08	3.8500	3.8500	3.5500	3.5500	-8.974%	4	375	-38.592%
2026-06-05	3.8000	3.9000	3.8000	3.9000	-36.066%	2	374	-44.103%
2026-06-04	7.6000	7.6500	6.1000	6.1000	-6.298%	59	374	-64.262%
2026-06-03	6.2500	6.5100	6.2000	6.5100	+5.000%	3	376	-66.513%
2026-06-01	5.7000	6.3500	5.7000	6.2000	+5.085%	27	375	-64.839%
2026-05-29	5.5700	5.9000	5.4000	5.9000	-1.667%	66	375	-63.051%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+57.895%	1	363	-63.667%
2026-05-26	3.8400	3.9000	3.8000	3.8000	+6.145%	40	362	-42.632%
2026-05-21	3.4000	3.5800	3.4000	3.5800	-7.969%	41	363	-39.106%
2026-05-20	3.9400	3.9400	3.8800	3.8900	+0.258%	40	363	-43.959%
2026-05-19	4.0200	4.0200	3.7900	3.8800	-9.346%	164	352	-43.814%
2026-05-18	4.4700	4.5500	4.2600	4.2800	-21.468%	298	352	-49.065%
2026-05-14	5.0000	5.7000	5.0000	5.4500	+17.204%	54	352	-60.000%
2026-05-13	4.1000	4.6500	3.9500	4.6500	+27.397%	15	357	-53.118%
2026-05-12	3.5000	3.8200	3.5000	3.6500	-4.450%	43	357	-40.274%
2026-05-11	4.0000	4.0000	3.7500	3.8200	-11.163%	90	357	-42.932%
2026-05-08	4.3500	4.3500	4.3000	4.3000	-11.340%	11	348	-49.302%
2026-05-07	5.5600	5.5700	4.8000	4.8500	+22.785%	123	342	-55.052%
2026-05-05	3.9500	3.9500	3.9500	3.9500	-21.627%	1	337	-44.810%
2026-05-04	5.0400	5.0400	5.0400	5.0400	-2.890%	1	337	-56.746%
2026-05-01	5.4500	5.5300	5.1000	5.1900	-0.192%	63	358	-57.996%
2026-04-30	5.4000	5.4000	4.8500	5.2000	-60.305%	53	358	-58.077%
2026-04-29	13.8900	13.8900	13.1000	13.1000	-17.350%	5	377	-83.359%
2026-04-27	15.9000	15.9000	15.8500	15.8500	+4.967%	2	373	-86.246%
2026-04-24	11.5500	15.1000	11.5500	15.1000	+17.969%	2	372	-85.563%
2026-04-23	12.5500	12.8000	12.5500	12.8000	-5.185%	11	373	-82.969%
2026-04-22	13.4500	13.5000	13.4500	13.5000	-3.915%	3	377	-83.852%
2026-04-21	14.0500	14.0500	14.0500	14.0500	+0.357%	1	375	-84.484%
2026-04-20	13.9700	14.4000	13.8300	14.0000	-15.152%	15	375	-84.429%
2026-04-17	16.6500	16.7000	16.2000	16.5000	+10.738%	8	371	-86.788%
2026-04-16	14.0500	15.3000	14.0500	14.9000	-1.325%	17	365	-85.369%
2026-04-15	15.4400	15.5000	15.1000	15.1000	+19.368%	17	362	-85.563%
2026-04-14	9.3000	12.6500	9.3000	12.6500	+75.694%	3	369	-82.767%
2026-04-13	7.5500	7.5500	7.2000	7.2000	-6.494%	32	370	-69.722%
2026-04-10	7.7000	7.7000	7.7000	7.7000	+2.667%	2	370	-71.688%
2026-04-08	8.6000	8.6000	7.5000	7.5000	+120.588%	12	371	-70.933%
2026-04-07	3.3000	3.4000	3.3000	3.4000	-20.000%	2	364	-35.882%
2026-04-01	4.5000	4.7000	4.2500	4.2500	+8.974%	3	364	-48.706%
2026-03-31	3.1500	3.9000	3.0500	3.9000	+49.425%	295	366	-44.103%
2026-03-30	2.5800	2.6100	2.5800	2.6100	+8.299%	19	364	-16.475%
2026-03-27	2.3800	2.4100	2.3600	2.4100	-28.274%	5	364	-9.544%
2026-03-26	3.4500	3.5200	3.3600	3.3600	-34.118%	26	363	-35.119%
2026-03-25	5.0000	5.1000	5.0000	5.1000	-4.494%	13	374	-57.255%
2026-03-20	5.9000	5.9000	5.2100	5.3400	-7.612%	29	386	-59.176%
2026-03-19	6.1400	6.2400	5.7800	5.7800	-18.592%	23	386	-62.284%
2026-03-18	7.0500	7.1500	7.0500	7.1000	+0.709%	4	387	-69.296%
2026-03-17	7.5500	7.5500	7.0500	7.0500	-15.569%	104	390	-69.078%
2026-03-16	8.3500	8.3500	8.3500	8.3500	+2.454%	14	387	-73.892%
2026-03-13	9.1700	9.1700	7.9000	8.1500	-33.197%	23	387	-73.252%
2026-03-11	12.0000	12.2000	11.9500	12.2000	-4.389%	14	387	-82.131%
2026-03-10	13.2200	13.2200	12.7600	12.7600	+10.000%	4	387	-82.915%
2026-03-09	10.8500	11.6000	10.2500	11.6000	-8.661%	17	387	-81.207%
2026-03-06	12.7000	12.7000	12.7000	12.7000	-22.086%	1	387	-82.835%
2026-03-04	16.1200	16.3000	16.1200	16.3000	+12.414%	159	387	-86.626%
2026-03-03	13.7500	14.5500	13.7500	14.5000	-6.331%	4	373	-84.966%
2026-03-02	14.9800	15.4800	14.9800	15.4800	+5.163%	2	373	-85.917%
2026-02-25	14.7200	14.7200	14.7200	14.7200	+9.037%	10	382	-85.190%
2026-02-24	13.3500	13.5000	13.3500	13.5000	+3.766%	2	382	-83.852%
2026-02-23	13.0000	13.0100	13.0000	13.0100	-11.497%	2	382	-83.244%
2026-02-19	14.7000	14.7000	14.7000	14.7000	+2.797%	1	380	-85.170%
2026-02-18	12.4000	14.3000	12.4000	14.3000	+6.716%	7	380	-84.755%
2026-02-17	13.7500	13.8000	13.4000	13.4000	-16.250%	11	383	-83.731%
2026-02-13	16.5500	16.5500	15.9000	16.0000	-24.706%	38	381	-86.375%
2026-02-06	21.2500	21.2500	21.2500	21.2500	-8.207%	1	381	-89.741%
2026-02-05	20.5500	23.7000	20.5500	23.1500	+1.136%	12	380	-90.583%
2026-02-04	21.3800	22.8900	21.3800	22.8900	-8.805%	11	375	-90.476%
2026-02-03	26.7000	26.7000	25.1000	25.1000	-20.444%	5	376	-91.315%
2026-02-02	29.6000	31.5500	29.4000	31.5500	-5.397%	10	378	-93.090%
2026-01-30	34.2000	34.3500	33.1000	33.3500	-18.659%	41	372	-93.463%
2026-01-29	37.8500	42.0000	34.0500	41.0000	+57.329%	76	358	-94.683%
2026-01-28	26.2000	26.3000	26.0000	26.0600	-3.838%	241	395	-91.635%
2026-01-27	26.9800	27.1000	26.8500	27.1000	-6.873%	45	315	-91.956%
2026-01-26	27.7000	29.1000	27.7000	29.1000	+18.293%	53	302	-92.509%
2026-01-23	26.3200	26.3200	24.6000	24.6000	+13.051%	2	311	-91.138%
2026-01-22	18.0200	21.7600	18.0200	21.7600	+59.765%	2	311	-89.982%
2026-01-21	12.2300	13.6200	12.2300	13.6200	+7.668%	7	311	-83.994%
2026-01-20	12.6500	12.6500	12.5500	12.6500	-15.385%	5	316	-82.767%
2026-01-16	14.9500	14.9500	14.9500	14.9500	+1.701%	1	311	-85.418%
2026-01-14	16.0000	16.1000	14.5000	14.7000	-10.909%	9	311	-85.170%
2026-01-13	16.6500	16.6500	16.5000	16.5000	-15.385%	3	304	-86.788%
2026-01-08	19.6000	19.6000	19.5000	19.5000	-9.513%	2	302	-88.821%
2026-01-07	21.5500	21.5500	21.5500	21.5500	-1.147%	4	300	-89.884%
2026-01-06	21.8000	21.8000	21.8000	21.8000	+0.926%	1	300	-90.000%
2026-01-02	21.8000	21.8000	21.6000	21.6000	-11.475%	2	299	-89.907%
2025-12-31	24.2700	24.4000	24.2700	24.4000	-5.973%	7	298	-91.066%
2025-12-30	25.9500	25.9500	25.9500	25.9500	-3.244%	10	298	-91.599%
2025-12-23	26.8200	26.8200	26.8200	26.8200	-8.088%	1	307	-91.872%
2025-12-22	29.1800	29.1800	29.1800	29.1800	-0.849%	2	308	-92.529%
2025-12-18	29.4300	29.4300	29.4300	29.4300	+9.936%	5	308	-92.593%
2025-12-17	27.9000	27.9000	26.7700	26.7700	-6.822%	7	303	-91.857%
2025-12-16	26.0700	28.7300	26.0700	28.7300	+12.888%	3	301	-92.412%
2025-12-15	25.4500	25.4500	25.4500	25.4500	-1.357%	1	302	-91.434%
2025-12-12	25.8000	25.8000	25.8000	25.8000	-3.551%	5	301	-91.550%
2025-12-11	26.7500	26.7500	26.7500	26.7500	-1.582%	1	306	-91.850%
2025-12-10	27.1800	27.1800	27.1800	27.1800	-10.060%	1	307	-91.979%
2025-12-09	30.2200	30.2200	30.2200	30.2200	-12.911%	1	307	-92.786%
2025-12-08	34.7000	34.7000	34.7000	34.7000	-3.046%	1	306	-93.718%
2025-12-05	35.7900	35.7900	35.7900	35.7900	+4.192%	1	305	-93.909%
2025-12-04	33.9700	34.4000	32.8000	34.3500	+21.378%	4	305	-93.654%
2025-12-03	28.5500	28.5500	28.3000	28.3000	+1.434%	16	305	-92.297%
2025-12-02	27.9000	27.9000	27.9000	27.9000	-4.843%	15	296	-92.186%
2025-11-28	29.3200	29.3200	29.3200	29.3200	+9.813%	1	296	-92.565%
2025-11-25	26.6000	26.7000	26.6000	26.7000	+21.585%	2	295	-91.835%
2025-11-24	19.8500	21.9600	19.8500	21.9600	+26.936%	28	295	-90.073%
2025-11-21	19.6200	19.6500	17.3000	17.3000	-8.947%	21	296	-87.399%
2025-11-20	19.0000	19.0000	19.0000	19.0000	-1.042%	4	275	-88.526%
2025-11-19	19.1500	19.2000	19.1500	19.2000	-11.724%	46	271	-88.646%
2025-11-18	21.7500	21.7500	21.7500	21.7500	-13.690%	1	225	-89.977%
2025-11-12	25.7000	25.7000	25.2000	25.2000	-11.950%	2	224	-91.349%
2025-11-11	28.6200	28.6200	28.6200	28.6200	+9.237%	1	221	-92.383%
2025-11-07	26.2000	26.2000	26.2000	26.2000	-8.070%	1	221	-91.679%
2025-11-06	28.6000	28.8000	28.5000	28.5000	-16.618%	4	220	-92.351%
2025-11-05	32.9600	34.1800	32.9600	34.1800	+11.336%	24	216	-93.622%
2025-11-04	30.8000	30.8000	30.7000	30.7000	-17.251%	2	195	-92.899%
2025-11-03	39.5500	39.7500	36.9900	37.1000	+2.035%	17	183	-94.124%
2025-10-31	39.2000	39.3500	36.3600	36.3600	-10.773%	15	183	-94.004%
2025-10-30	36.4700	43.4400	36.4700	40.7500	-40.598%	90	169	-94.650%
2025-10-29	68.6000	68.6000	68.6000	68.6000	+5.312%	1	111	-96.822%
2025-10-28	64.3500	65.1400	64.3500	65.1400	+9.941%	16	112	-96.653%
2025-10-23	59.2500	59.2500	59.2500	59.2500	-1.168%	1	97	-96.321%
2025-10-21	59.9500	59.9500	59.9500	59.9500	+7.303%	1	98	-96.364%
2025-10-20	55.8700	55.8700	55.8700	55.8700	+7.546%	2	97	-96.098%
2025-10-16	54.3400	54.3400	51.9500	51.9500	-2.988%	12	99	-95.804%
2025-10-14	52.9000	53.5500	52.9000	53.5500	+0.318%	2	97	-95.929%
2025-10-13	53.3800	53.3800	53.3800	53.3800	-3.646%	1	96	-95.916%
2025-10-10	55.4000	55.4000	55.4000	55.4000	-2.465%	1	96	-96.065%
2025-10-09	56.7000	56.8000	56.7000	56.8000	+6.867%	2	95	-96.162%
2025-10-07	53.3000	53.3500	53.1500	53.1500	-7.565%	3	93	-95.898%
2025-10-06	48.2000	57.5000	48.2000	57.5000	+2.441%	3	93	-96.209%
2025-10-03	56.1300	56.1300	56.1300	56.1300	-0.053%	2	94	-96.116%
2025-10-02	56.1600	56.1600	56.1600	56.1600	+3.425%	1	92	-96.118%
2025-10-01	54.3000	54.3000	54.3000	54.3000	-17.099%	1	92	-95.985%
2025-09-29	64.2000	65.5000	64.2000	65.5000	+4.800%	4	92	-96.672%
2025-09-26	62.5000	62.5000	62.5000	62.5000	-11.723%	1	89	-96.512%
2025-09-24	70.8000	70.8000	70.8000	70.8000	+1.360%	2	88	-96.921%
2025-09-23	69.8500	69.8500	69.8500	69.8500	-10.621%	1	86	-96.879%
2025-09-19	78.1500	78.1500	78.1500	78.1500	-4.287%	2	85	-97.210%
2025-09-16	81.6500	81.6500	81.6500	81.6500	+21.702%	1	85	-97.330%
2025-09-10	68.0200	68.0200	67.0900	67.0900	+14.723%	2	84	-96.751%
2025-09-03	58.4800	58.4800	58.4800	58.4800	-17.038%	5	83	-96.272%
2025-08-25	70.4900	70.4900	70.4900	70.4900	-10.318%	1	78	-96.907%
2025-08-18	79.2000	79.2000	78.6000	78.6000	-11.933%	7	77	-97.226%
2025-08-12	89.2500	89.2500	89.2500	89.2500	+10.185%	1	70	-97.557%
2025-08-06	78.0400	81.0000	78.0400	81.0000	-2.292%	2	70	-97.309%
2025-08-05	83.0000	83.0000	82.9000	82.9000	+15.605%	11	69	-97.370%
2025-08-01	71.7600	71.7600	71.7100	71.7100	-12.506%	20	69	-96.960%
2025-07-31	81.9600	81.9600	81.9600	81.9600	+41.922%	1	50	-97.340%
2025-07-28	57.7500	57.7500	57.7500	57.7500	-0.517%	25	50	-96.225%
2025-07-21	58.6500	58.6500	58.0500	58.0500	-15.527%	2	50	-96.245%
2025-07-08	68.7300	68.7300	68.7200	68.7200	-1.829%	50	51	-96.828%
2025-07-01	70.0000	70.0000	70.0000	70.0000	-13.291%	1	1	-96.886%
2025-06-30	80.7300	80.7300	80.7300	80.7300	+8.290%	1	1	-97.300%
2025-06-27	74.5500	74.5500	74.5500	74.5500	0.000%	1	1	-97.076%