Dark

META20260918C880
META Sep 18 2026 880.00 Call (META260918C00880000)
option OPRA

EOD

Jul 23, 2026

1.96-33.106%(-0.97)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8600	1.9700	1.7500	1.9600	-33.106%	8	343	0.000%
2026-07-22	3.4300	3.4300	2.8900	2.9300	-34.157%	28	347	-33.106%
2026-07-21	4.5300	4.5300	4.4500	4.4500	-12.745%	4	349	-55.955%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-12.069%	10	345	-61.569%
2026-07-17	5.4500	5.8500	4.3400	5.8000	-28.395%	174	352	-66.207%
2026-07-16	8.5000	8.5000	8.1000	8.1000	-19.000%	2	234	-75.802%
2026-07-15	10.8100	10.8100	10.0000	10.0000	+39.860%	2	234	-80.400%
2026-07-13	7.0500	7.3000	7.0500	7.1500	-30.244%	36	234	-72.587%
2026-07-10	10.0000	11.2600	9.3000	10.2500	+243.960%	28	229	-80.878%
2026-07-09	2.8300	2.9800	2.8000	2.9800	+19.679%	21	220	-34.228%
2026-07-08	2.7300	2.7300	2.4900	2.4900	-22.188%	25	211	-21.285%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+49.533%	4	199	-38.750%
2026-07-02	2.0800	2.1400	1.9600	2.1400	-36.119%	11	210	-8.411%
2026-07-01	3.5500	3.6000	3.3500	3.3500	+118.954%	60	210	-41.493%
2026-06-29	1.5300	1.5300	1.5300	1.5300	+9.286%	1	197	+28.105%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-14.634%	1	198	+40.000%
2026-06-24	1.8700	1.8700	1.6400	1.6400	-5.202%	6	198	+19.512%
2026-06-23	2.0500	2.0500	1.7300	1.7300	-13.065%	11	204	+13.295%
2026-06-22	2.1500	2.1500	1.9900	1.9900	-7.442%	4	213	-1.508%
2026-06-18	2.1500	2.1500	2.1500	2.1500	-29.508%	25	215	-8.837%
2026-06-16	3.5200	3.5200	3.0500	3.0500	+23.482%	28	215	-35.738%
2026-06-11	2.3000	2.4700	2.2200	2.4700	-0.803%	13	230	-20.648%
2026-06-10	3.0500	3.0500	2.4800	2.4900	-22.671%	5	233	-21.285%
2026-06-09	3.2200	3.2200	3.2200	3.2200	-7.736%	1	233	-39.130%
2026-06-08	3.4900	3.4900	3.4900	3.4900	-4.384%	1	233	-43.840%
2026-06-05	3.6500	3.6500	3.6500	3.6500	-36.522%	1	234	-46.301%
2026-06-04	7.0000	7.1000	5.7500	5.7500	-4.959%	51	234	-65.913%
2026-06-03	5.8000	6.0500	5.8000	6.0500	+24.742%	4	199	-67.603%
2026-06-02	5.5000	5.5000	4.7700	4.8500	-18.074%	105	199	-59.588%
2026-06-01	5.3500	5.9200	5.3500	5.9200	+10.861%	4	219	-66.892%
2026-05-29	5.3000	5.4400	5.2500	5.3400	-19.091%	42	218	-63.296%
2026-05-28	6.6000	6.6000	6.6000	6.6000	0.000%	2	222	-70.303%
2026-05-27	3.8300	6.6000	3.8300	6.6000	+84.874%	4	222	-70.303%
2026-05-26	3.5200	3.6300	3.4800	3.5700	+5.000%	80	224	-45.098%
2026-05-21	3.3000	3.4000	3.1500	3.4000	-6.849%	15	226	-42.353%
2026-05-20	3.5500	3.6500	3.5500	3.6500	+2.241%	12	226	-46.301%
2026-05-19	3.8000	3.8000	3.5000	3.5700	-10.526%	162	206	-45.098%
2026-05-18	4.4500	4.4500	3.9700	3.9900	-14.194%	84	206	-50.877%
2026-05-15	4.3900	4.7000	4.2900	4.6500	+37.168%	31	206	-57.849%
2026-05-12	3.5000	3.5000	3.3200	3.3900	-3.966%	68	204	-42.183%
2026-05-11	3.5500	3.6200	3.5100	3.5300	-21.556%	25	204	-44.476%
2026-05-07	4.5000	4.5000	4.5000	4.5000	+2.273%	2	199	-56.444%
2026-05-06	4.4800	4.4900	4.4000	4.4000	+27.536%	49	201	-55.455%
2026-05-05	3.5100	3.6500	3.4100	3.4500	-19.014%	125	210	-43.188%
2026-05-04	4.4600	4.4700	4.2600	4.2600	-12.165%	48	208	-53.991%
2026-05-01	4.6100	4.8500	4.5800	4.8500	-15.652%	42	219	-59.588%
2026-04-30	4.6100	5.7500	4.3600	5.7500	-52.083%	85	219	-65.913%
2026-04-29	12.1500	12.1500	11.9500	12.0000	-5.138%	4	232	-83.667%
2026-04-28	12.6500	12.6500	12.6500	12.6500	-13.946%	15	229	-84.506%
2026-04-27	14.7500	14.7500	14.7000	14.7000	+5.376%	7	214	-86.667%
2026-04-24	13.9500	13.9500	13.9500	13.9500	+18.723%	1	210	-85.950%
2026-04-23	11.2500	11.7500	11.2500	11.7500	-9.615%	15	210	-83.319%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+1.562%	1	210	-84.923%
2026-04-21	12.8000	12.8000	12.8000	12.8000	-0.775%	1	210	-84.688%
2026-04-20	12.8000	13.2500	12.8000	12.9000	-14.399%	12	210	-84.806%
2026-04-17	15.0500	15.6000	14.8000	15.0700	+11.712%	23	205	-86.994%
2026-04-16	12.6100	13.8500	12.6100	13.4900	-2.246%	25	202	-85.471%
2026-04-15	13.8500	13.9500	13.5100	13.8000	+19.481%	10	201	-85.797%
2026-04-14	8.2000	11.8900	8.2000	11.5500	+65.000%	12	203	-83.030%
2026-04-10	6.9000	7.0000	6.9000	7.0000	+1.449%	11	201	-72.000%
2026-04-08	5.0000	6.9000	5.0000	6.9000	+137.931%	36	211	-71.594%
2026-04-07	2.9000	2.9000	2.9000	2.9000	-17.143%	1	245	-32.414%
2026-03-31	2.8100	3.6000	2.8100	3.5000	+65.094%	157	245	-44.000%
2026-03-27	2.0900	2.1200	2.0900	2.1200	-41.918%	10	227	-7.547%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-18.345%	4	227	-46.301%
2026-03-24	4.4700	4.4700	4.4700	4.4700	-12.524%	1	231	-56.152%
2026-03-23	5.1100	5.1100	5.1100	5.1100	+6.017%	4	231	-61.644%
2026-03-20	4.9000	4.9000	4.7600	4.8200	-9.907%	27	228	-59.336%
2026-03-19	5.6500	5.7100	5.3500	5.3500	-13.570%	17	224	-63.364%
2026-03-18	6.1500	6.1900	6.1500	6.1900	-25.422%	6	221	-68.336%
2026-03-16	8.3400	8.3400	8.3000	8.3000	+16.084%	11	215	-76.386%
2026-03-13	8.0500	8.0500	7.1500	7.1500	-27.411%	40	215	-72.587%
2026-03-12	10.6500	10.6500	9.8000	9.8500	-15.305%	11	206	-80.102%
2026-03-10	11.6300	11.6300	11.6300	11.6300	+9.717%	1	207	-83.147%
2026-03-09	9.9500	10.6000	9.7000	10.6000	-9.402%	15	207	-81.509%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-9.653%	1	196	-83.248%
2026-03-05	12.9500	12.9500	12.9500	12.9500	-12.912%	2	196	-84.865%
2026-03-04	15.6500	15.6500	14.8400	14.8700	+22.893%	142	195	-86.819%
2026-02-27	12.1000	12.1000	12.1000	12.1000	-1.224%	1	187	-83.802%
2026-02-23	12.2500	12.2500	12.2500	12.2500	-13.121%	2	187	-84.000%
2026-02-19	14.1000	14.1000	14.1000	14.1000	+19.492%	1	187	-86.099%
2026-02-18	11.8000	11.8000	11.8000	11.8000	-4.839%	8	187	-83.390%
2026-02-17	12.7000	12.7000	12.4000	12.4000	-11.429%	3	187	-84.194%
2026-02-13	15.2000	15.2000	14.0000	14.0000	-15.663%	2	186	-86.000%
2026-02-12	18.8000	18.8000	15.7000	16.6000	-7.003%	8	186	-88.193%
2026-02-11	19.1800	19.1800	17.8500	17.8500	-16.977%	2	187	-89.020%
2026-02-09	17.1500	21.7500	17.1500	21.5000	+26.844%	3	187	-90.884%
2026-02-06	17.7800	17.7800	15.9500	16.9500	-23.649%	4	188	-88.437%
2026-02-05	22.2000	22.2000	22.2000	22.2000	+11.000%	1	187	-91.171%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-15.074%	6	186	-90.200%
2026-02-03	23.5500	23.5500	23.5500	23.5500	-14.982%	1	180	-91.677%
2026-02-02	27.4500	28.0000	27.4500	27.7000	-19.594%	9	181	-92.924%
2026-01-30	32.9000	34.6000	32.9000	34.4500	-13.875%	7	175	-94.311%
2026-01-29	40.0000	40.0500	32.8700	40.0000	+63.199%	70	173	-95.100%
2026-01-28	25.7500	25.7500	24.4500	24.5100	-0.568%	24	165	-92.003%
2026-01-27	25.2000	25.5500	24.6500	24.6500	-10.364%	3	161	-92.049%
2026-01-26	26.3000	27.5000	26.3000	27.5000	+10.887%	30	159	-92.873%
2026-01-23	24.8000	24.8000	24.8000	24.8000	+21.688%	1	143	-92.097%
2026-01-22	20.3800	20.3800	20.3800	20.3800	+50.963%	2	144	-90.383%
2026-01-21	12.6000	13.5000	12.6000	13.5000	+13.924%	2	144	-85.481%
2026-01-20	11.8500	11.8500	11.8500	11.8500	-14.748%	1	144	-83.460%
2026-01-16	13.9500	13.9500	13.9000	13.9000	-2.113%	3	140	-85.899%
2026-01-14	14.2000	14.2000	14.2000	14.2000	-21.892%	1	140	-86.197%
2026-01-08	18.1800	18.1800	18.1800	18.1800	-12.174%	2	139	-89.219%
2026-01-07	20.7000	20.7000	20.7000	20.7000	+1.471%	1	138	-90.531%
2026-01-06	20.8000	20.8000	20.4000	20.4000	-0.244%	2	138	-90.392%
2026-01-02	21.4000	21.4000	20.4500	20.4500	-8.909%	8	139	-90.416%
2025-12-31	22.5000	22.5000	22.4500	22.4500	-11.405%	2	145	-91.269%
2025-12-26	25.3400	25.3400	25.3400	25.3400	+0.796%	5	145	-92.265%
2025-12-24	25.1400	25.1400	25.1400	25.1400	-0.436%	1	151	-92.204%
2025-12-23	25.2500	25.2500	25.2500	25.2500	-0.119%	1	151	-92.238%
2025-12-22	25.0700	25.2800	25.0700	25.2800	-2.881%	2	152	-92.247%
2025-12-19	26.0300	26.0300	26.0300	26.0300	-10.550%	1	152	-92.470%
2025-12-18	27.3000	29.1000	27.3000	29.1000	+9.811%	8	152	-93.265%
2025-12-17	26.4300	26.7500	26.4000	26.5000	+3.516%	9	154	-92.604%
2025-12-16	25.1000	25.6000	25.1000	25.6000	+2.400%	2	147	-92.344%
2025-12-15	23.9500	25.2500	23.9500	25.0000	+2.669%	5	149	-92.160%
2025-12-12	24.6500	24.6500	23.5000	24.3500	-6.382%	6	150	-91.951%
2025-12-11	27.1000	27.1000	26.0100	26.0100	-1.253%	6	154	-92.464%
2025-12-10	25.5000	26.3400	25.5000	26.3400	-7.579%	2	153	-92.559%
2025-12-09	28.2000	28.5000	28.2000	28.5000	-12.037%	2	153	-93.123%
2025-12-08	32.4000	32.4000	32.4000	32.4000	-4.985%	1	153	-93.951%
2025-12-05	32.1500	34.5000	32.1500	34.1000	+8.772%	12	153	-94.252%
2025-12-04	35.6500	35.6500	31.3500	31.3500	+20.438%	18	163	-93.748%
2025-12-02	26.0300	26.0300	26.0300	26.0300	-7.036%	3	163	-92.470%
2025-11-28	28.0100	28.0100	28.0000	28.0000	+9.589%	2	166	-93.000%
2025-11-26	25.2800	26.0000	25.2800	25.5500	-1.731%	13	170	-92.329%
2025-11-25	24.0000	26.0000	24.0000	26.0000	+26.152%	26	170	-92.462%
2025-11-24	17.5000	20.6100	17.5000	20.6100	+21.235%	29	185	-90.490%
2025-11-21	17.5500	17.8500	16.3500	17.0000	-5.556%	14	190	-88.471%
2025-11-20	19.9900	20.9500	18.0000	18.0000	-2.174%	13	181	-89.111%
2025-11-19	19.8500	20.3000	18.4000	18.4000	-12.381%	22	174	-89.348%
2025-11-18	20.5000	21.0000	19.2000	21.0000	-0.238%	17	160	-90.667%
2025-11-17	22.5000	22.7500	21.0000	21.0500	-10.805%	11	148	-90.689%
2025-11-14	22.3500	24.1500	22.0000	23.6000	+2.165%	16	140	-91.695%
2025-11-13	23.5000	23.5000	23.0000	23.1000	-3.549%	9	137	-91.515%
2025-11-12	25.1000	25.1000	23.9500	23.9500	-20.167%	12	137	-91.816%
2025-11-10	29.0000	30.0000	27.7000	30.0000	+22.449%	17	134	-93.467%
2025-11-07	25.3000	25.3000	23.7000	24.5000	-11.807%	15	133	-92.000%
2025-11-06	27.0000	27.7800	27.0000	27.7800	-12.311%	2	120	-92.945%
2025-11-05	29.9500	31.6800	29.9500	31.6800	+7.975%	3	120	-93.813%
2025-11-04	31.2700	31.2700	29.3400	29.3400	-11.225%	15	122	-93.320%
2025-11-03	36.9800	37.8500	32.9000	33.0500	-5.787%	32	118	-94.070%
2025-10-31	39.2500	39.2500	35.0800	35.0800	-9.936%	9	118	-94.413%
2025-10-30	34.1500	41.2700	34.1500	38.9500	-40.841%	78	114	-94.968%
2025-10-29	63.3000	65.9300	63.0000	65.8400	+1.292%	20	72	-97.023%
2025-10-28	62.5500	65.0000	61.0000	65.0000	+14.035%	18	75	-96.985%
2025-10-24	54.7500	57.0000	54.7500	57.0000	+2.703%	2	72	-96.561%
2025-10-23	55.5000	55.5000	55.5000	55.5000	+0.909%	1	71	-96.468%
2025-10-20	55.0000	55.0000	55.0000	55.0000	+4.662%	2	70	-96.436%
2025-10-17	52.0500	52.5500	50.0000	52.5500	+5.100%	5	70	-96.270%
2025-10-16	50.0000	50.0000	50.0000	50.0000	-9.091%	1	68	-96.080%
2025-10-15	55.0000	55.0000	55.0000	55.0000	+10.000%	1	67	-96.436%
2025-10-13	50.0000	50.0000	50.0000	50.0000	-5.303%	1	67	-96.080%
2025-10-10	52.8000	52.8000	52.8000	52.8000	+3.125%	2	66	-96.288%
2025-10-07	50.8500	51.2000	50.5500	51.2000	-6.706%	7	65	-96.172%
2025-10-06	54.8900	54.8900	54.8800	54.8800	+2.637%	4	65	-96.429%
2025-10-02	53.4700	53.4700	53.4700	53.4700	+6.940%	1	65	-96.334%
2025-10-01	50.1300	50.1300	50.0000	50.0000	-10.714%	3	66	-96.080%
2025-09-30	56.0000	56.0000	56.0000	56.0000	-9.076%	1	64	-96.500%
2025-09-29	61.5900	61.5900	61.5900	61.5900	+3.166%	1	63	-96.818%
2025-09-26	59.7000	59.7000	59.7000	59.7000	-7.442%	2	62	-96.717%
2025-09-25	65.1500	65.1500	63.9100	64.5000	-5.007%	4	61	-96.961%
2025-09-24	67.3500	67.9000	67.3500	67.9000	+1.875%	3	57	-97.113%
2025-09-23	71.5500	71.5500	66.6500	66.6500	-14.155%	3	56	-97.059%
2025-09-19	82.0500	83.0000	77.6400	77.6400	-4.148%	4	54	-97.476%
2025-09-18	81.6300	81.6300	80.9000	81.0000	+3.713%	3	51	-97.580%
2025-09-16	74.4000	78.1000	74.4000	78.1000	+24.561%	2	49	-97.490%
2025-09-11	62.8500	62.8500	62.7000	62.7000	+3.602%	5	48	-96.874%
2025-09-04	60.7600	60.7600	60.5200	60.5200	+9.459%	6	44	-96.761%
2025-09-02	55.2900	55.2900	55.2900	55.2900	-17.906%	2	38	-96.455%
2025-08-22	67.3500	67.3500	67.3500	67.3500	+8.717%	2	37	-97.090%
2025-08-20	61.9500	61.9500	61.9500	61.9500	-10.217%	1	39	-96.836%
2025-08-19	69.0000	69.0000	69.0000	69.0000	-8.061%	1	38	-97.159%
2025-08-18	75.8000	75.8000	74.8000	75.0500	-4.904%	19	38	-97.388%
2025-08-05	78.0500	78.9200	78.0500	78.9200	-2.218%	9	25	-97.516%
2025-08-04	80.7100	80.7100	80.7100	80.7100	+17.141%	1	16	-97.572%
2025-08-01	68.9000	68.9000	68.9000	68.9000	-14.527%	1	16	-97.155%
2025-07-31	80.6600	80.6600	78.5000	80.6100	+71.876%	7	16	-97.569%
2025-07-30	48.0500	48.0500	46.9000	46.9000	-14.805%	3	11	-95.821%
2025-07-28	55.0500	55.0500	55.0500	55.0500	-3.013%	1	14	-96.440%
2025-07-24	56.7600	56.7600	56.7600	56.7600	+8.321%	2	13	-96.547%
2025-07-22	52.4000	52.4000	52.4000	52.4000	+0.191%	1	11	-96.260%
2025-07-18	52.3000	52.3000	52.3000	52.3000	-1.321%	1	12	-96.252%
2025-07-17	53.0000	53.0000	53.0000	53.0000	-10.924%	1	12	-96.302%
2025-07-15	59.5000	59.5000	59.5000	59.5000	-7.852%	1	12	-96.706%
2025-07-02	64.6500	64.6500	64.5700	64.5700	-17.923%	3	11	-96.965%
2025-06-30	77.7000	78.6700	77.7000	78.6700	+9.997%	6	8	-97.509%
2025-06-27	71.5200	71.5200	71.5200	71.5200	+2.318%	1	2	-97.260%
2025-06-26	69.9000	69.9000	69.9000	69.9000	0.000%	1	1	-97.196%