Dark

META20260918C890
META Sep 18 2026 890.00 Call (META260918C00890000)
option OPRA

EOD

Jul 23, 2026

1.81-31.439%(-0.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6000	1.8100	1.6000	1.8100	-31.439%	3	522	0.000%
2026-07-22	2.8000	2.8400	2.6400	2.6400	-29.600%	30	521	-31.439%
2026-07-21	4.2500	4.2500	3.7000	3.7500	-18.478%	84	503	-51.733%
2026-07-20	4.5500	4.6000	4.5500	4.6000	-34.752%	42	481	-60.652%
2026-07-16	7.7500	7.7500	6.8500	7.0500	-31.220%	11	470	-74.326%
2026-07-15	6.5500	10.3500	6.5500	10.2500	+48.551%	4	452	-82.341%
2026-07-14	6.9000	6.9000	6.9000	6.9000	-25.163%	1	450	-73.768%
2026-07-10	5.9000	10.3000	5.9000	9.2200	+107.191%	31	451	-80.369%
2026-07-09	1.6500	4.4500	1.6500	4.4500	+93.478%	70	454	-59.326%
2026-07-08	2.3000	2.3000	2.3000	2.3000	-14.815%	5	477	-21.304%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+25.581%	2	477	-32.963%
2026-07-02	2.1500	2.1500	2.1500	2.1500	-33.846%	1	479	-15.814%
2026-07-01	2.6000	3.5500	2.6000	3.2500	+91.176%	27	479	-44.308%
2026-06-24	1.7000	1.7000	1.7000	1.7000	+3.030%	1	456	+6.471%
2026-06-23	1.6500	1.6500	1.6500	1.6500	-7.821%	11	456	+9.697%
2026-06-22	1.7900	1.7900	1.7900	1.7900	-11.386%	7	446	+1.117%
2026-06-18	2.2200	2.2200	2.0200	2.0200	-5.607%	2	461	-10.396%
2026-06-17	2.5100	2.5100	2.1400	2.1400	+9.184%	57	461	-15.421%
2026-06-11	1.9600	1.9600	1.9600	1.9600	-15.517%	1	461	-7.653%
2026-06-10	2.4600	2.4600	2.3200	2.3200	-25.161%	2	462	-21.983%
2026-06-09	3.4500	3.4500	3.1000	3.1000	+3.333%	22	462	-41.613%
2026-06-08	3.1000	3.1000	3.0000	3.0000	-10.448%	12	474	-39.667%
2026-06-05	4.6600	4.6600	3.1200	3.3500	-45.968%	23	471	-45.970%
2026-06-04	6.5000	6.6500	6.2000	6.2000	+13.761%	12	487	-70.806%
2026-06-03	5.5500	5.6000	5.4500	5.4500	+20.575%	17	497	-66.789%
2026-06-02	4.5100	4.6300	4.5100	4.5200	-17.064%	38	508	-59.956%
2026-06-01	5.0000	5.4500	4.9500	5.4500	+12.371%	64	508	-66.789%
2026-05-29	4.8500	5.0700	4.8500	4.8500	-4.715%	55	482	-62.680%
2026-05-28	5.7000	6.0200	5.0900	5.0900	-22.879%	73	484	-64.440%
2026-05-27	3.4500	6.6000	3.4000	6.6000	+97.015%	119	486	-72.576%
2026-05-26	3.3500	3.3500	3.3500	3.3500	+6.688%	10	430	-45.970%
2026-05-21	2.9800	3.1400	2.9800	3.1400	-6.825%	42	440	-42.357%
2026-05-20	3.2000	3.3800	3.2000	3.3700	+3.374%	170	440	-46.291%
2026-05-19	3.3100	3.3700	3.2500	3.2600	-15.325%	162	435	-44.479%
2026-05-18	3.7000	3.8500	3.7000	3.8500	-8.983%	20	435	-52.987%
2026-05-15	4.2500	4.2500	4.2300	4.2300	-8.836%	2	435	-57.210%
2026-05-14	4.7200	4.7900	4.6000	4.6400	+38.507%	90	443	-60.991%
2026-05-13	3.3300	3.4200	3.3300	3.3500	+8.065%	41	443	-45.970%
2026-05-12	3.0000	3.2500	3.0000	3.1000	-3.125%	83	443	-41.613%
2026-05-11	3.3300	3.3300	3.1500	3.2000	-11.111%	52	443	-43.438%
2026-05-08	3.8600	3.8600	3.6000	3.6000	-12.195%	2	433	-49.722%
2026-05-07	4.5500	4.5800	4.1000	4.1000	+3.797%	47	433	-55.854%
2026-05-06	3.2200	4.0900	3.2200	3.9500	+17.910%	43	434	-54.177%
2026-05-05	3.3000	3.3500	3.2800	3.3500	-25.556%	41	438	-45.970%
2026-04-30	4.5000	4.5000	4.1000	4.5000	-61.207%	55	437	-59.778%
2026-04-29	11.6000	11.6000	11.6000	11.6000	+0.607%	1	442	-84.397%
2026-04-28	11.5300	11.5300	11.5300	11.5300	-11.103%	3	441	-84.302%
2026-04-27	12.9700	12.9700	12.9700	12.9700	+21.784%	1	442	-86.045%
2026-04-24	10.4500	10.6500	10.4500	10.6500	+3.902%	4	442	-83.005%
2026-04-23	10.3000	10.3000	10.2500	10.2500	-13.136%	9	442	-82.341%
2026-04-22	11.8000	11.8000	11.8000	11.8000	-3.673%	1	436	-84.661%
2026-04-20	12.2500	12.2500	12.2500	12.2500	-10.909%	2	437	-85.224%
2026-04-17	13.8000	14.2000	13.5000	13.7500	+9.562%	21	435	-86.836%
2026-04-16	11.9000	12.5500	11.6500	12.5500	-1.181%	14	421	-85.578%
2026-04-15	12.8500	12.8500	12.4200	12.7000	+19.811%	13	417	-85.748%
2026-04-14	7.0500	10.6500	7.0500	10.6000	+66.405%	22	411	-82.925%
2026-04-10	6.8500	6.8500	6.3700	6.3700	-7.681%	6	401	-71.586%
2026-04-09	7.0500	7.0500	6.9000	6.9000	+15.000%	2	407	-73.768%
2026-04-08	6.6500	6.6500	6.0000	6.0000	+128.137%	2	408	-69.833%
2026-04-07	2.6300	2.6300	2.6300	2.6300	-12.333%	1	408	-31.179%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-7.121%	1	408	-39.667%
2026-03-31	3.0900	3.2500	3.0000	3.2300	+44.843%	48	408	-43.963%
2026-03-30	2.0000	2.2300	2.0000	2.2300	+7.212%	12	408	-18.834%
2026-03-27	2.0200	2.0800	2.0000	2.0800	-36.970%	5	406	-12.981%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-28.105%	1	407	-45.152%
2026-03-23	4.6500	4.6500	4.5900	4.5900	+3.612%	14	407	-60.566%
2026-03-20	4.3400	4.4500	4.3400	4.4300	-10.505%	24	399	-59.142%
2026-03-19	5.1000	5.1700	4.7500	4.9500	-15.385%	27	398	-63.434%
2026-03-17	6.1600	6.1600	5.8500	5.8500	-13.076%	105	401	-69.060%
2026-03-13	6.7500	6.7500	6.5000	6.7300	-36.209%	9	395	-73.105%
2026-03-10	10.5500	10.5500	10.5500	10.5500	-24.101%	3	397	-82.844%
2026-03-04	13.8000	13.9000	13.8000	13.9000	+14.686%	105	397	-86.978%
2026-03-03	12.1500	12.1500	12.1200	12.1200	-8.390%	5	396	-85.066%
2026-02-26	12.9700	13.2900	12.9700	13.2300	+15.043%	206	391	-86.319%
2026-02-24	11.5000	11.5000	11.5000	11.5000	-11.877%	1	373	-84.261%
2026-02-19	12.6000	13.0500	12.6000	13.0500	+13.974%	2	372	-86.130%
2026-02-17	11.4500	11.4500	11.4500	11.4500	-19.366%	1	372	-84.192%
2026-02-13	13.9700	14.2000	13.9700	14.2000	-31.731%	6	367	-87.254%
2026-02-09	20.8200	20.9000	20.7700	20.8000	+31.646%	104	367	-91.298%
2026-02-06	16.5400	16.5400	15.8000	15.8000	-21.354%	8	276	-88.544%
2026-02-05	19.5400	20.7000	19.5400	20.0900	+3.026%	9	275	-90.991%
2026-02-04	19.5000	19.5000	19.5000	19.5000	-28.571%	18	275	-90.718%
2026-02-02	25.9000	27.3000	25.4500	27.3000	-7.301%	62	275	-93.370%
2026-01-30	29.3500	30.1500	29.3500	29.4500	-18.421%	5	245	-93.854%
2026-01-29	34.5100	36.2500	30.3500	36.1000	+50.229%	53	242	-94.986%
2026-01-28	24.0300	24.0300	24.0300	24.0300	-2.118%	1	253	-92.468%
2026-01-27	24.5400	24.5500	23.3000	24.5500	-4.475%	7	253	-92.627%
2026-01-26	25.4500	25.7000	25.4500	25.7000	+103.162%	8	247	-92.957%
2026-01-21	12.6500	12.6500	12.6500	12.6500	-8.993%	1	247	-85.692%
2026-01-14	13.9000	13.9000	13.9000	13.9000	-3.806%	1	246	-86.978%
2026-01-13	14.5000	14.5000	14.4500	14.4500	-13.886%	2	247	-87.474%
2026-01-12	16.7800	16.7800	16.7800	16.7800	-8.804%	1	247	-89.213%
2026-01-09	18.4500	18.4500	18.4000	18.4000	-1.182%	8	246	-90.163%
2026-01-07	18.6200	18.6200	18.6200	18.6200	-5.722%	5	241	-90.279%
2026-01-06	19.7500	19.7500	19.7500	19.7500	-2.709%	1	241	-90.835%
2026-01-05	20.3000	20.3000	20.3000	20.3000	-14.526%	3	240	-91.084%
2025-12-24	23.7500	23.7500	23.7500	23.7500	-2.783%	2	240	-92.379%
2025-12-11	23.8500	24.4300	23.8500	24.4300	-22.073%	4	240	-92.591%
2025-12-08	31.2500	31.3500	31.2500	31.3500	+1.951%	6	242	-94.226%
2025-12-04	30.9500	30.9500	30.7500	30.7500	+22.706%	10	236	-94.114%
2025-12-03	25.0600	25.1400	24.9900	25.0600	+27.532%	91	246	-92.777%
2025-11-24	18.4100	19.6500	18.4000	19.6500	+22.813%	13	179	-90.789%
2025-11-21	16.8500	16.8500	16.0000	16.0000	-31.330%	28	169	-88.688%
2025-11-12	24.6500	24.6500	23.3000	23.3000	-15.884%	7	155	-92.232%
2025-11-10	27.8500	27.8500	27.7000	27.7000	+9.486%	2	148	-93.466%
2025-11-07	23.9000	25.3000	23.2000	25.3000	-10.124%	5	147	-92.846%
2025-11-06	28.1500	28.1500	28.1500	28.1500	-1.916%	2	144	-93.570%
2025-11-05	28.2500	28.7000	28.2500	28.7000	-12.232%	2	144	-93.693%
2025-11-03	35.2500	35.2500	32.7000	32.7000	-4.386%	5	140	-94.465%
2025-10-31	35.1500	35.2500	34.2000	34.2000	-12.195%	11	140	-94.708%
2025-10-30	31.6500	39.3000	31.6500	38.9500	-36.408%	38	133	-95.353%
2025-10-29	61.0000	61.2500	61.0000	61.2500	+0.492%	2	122	-97.045%
2025-10-28	62.4700	62.5700	60.9500	60.9500	+13.395%	20	122	-97.030%
2025-10-21	53.7500	53.7500	53.7500	53.7500	+7.393%	2	110	-96.633%
2025-10-17	50.0500	50.0500	50.0500	50.0500	-2.475%	1	108	-96.384%
2025-10-16	51.1700	51.3400	51.0900	51.3200	+3.177%	74	108	-96.473%
2025-10-14	49.3800	49.7400	49.3800	49.7400	+1.718%	2	38	-96.361%
2025-10-10	48.9000	48.9000	48.9000	48.9000	-4.790%	2	37	-96.299%
2025-10-09	51.3600	51.3600	51.3600	51.3600	+6.225%	1	35	-96.476%
2025-10-07	48.3500	48.3500	48.3500	48.3500	-16.638%	2	34	-96.256%
2025-09-29	58.3000	58.3000	58.0000	58.0000	-10.147%	3	34	-96.879%
2025-09-24	64.5500	64.5500	64.5500	64.5500	+1.574%	2	31	-97.196%
2025-09-23	63.5500	63.5500	63.5500	63.5500	-14.926%	1	29	-97.152%
2025-09-16	74.7000	74.7000	74.7000	74.7000	+8.418%	1	28	-97.577%
2025-09-15	69.1400	69.1400	68.9000	68.9000	+31.113%	2	27	-97.373%
2025-09-02	52.1500	52.5500	52.1500	52.5500	-5.655%	3	27	-96.556%
2025-08-29	57.9600	57.9600	55.7000	55.7000	-10.335%	40	35	-96.750%
2025-08-26	62.1200	62.1200	62.1200	62.1200	-2.557%	1	35	-97.086%
2025-08-25	63.7500	63.7500	63.7500	63.7500	+9.668%	1	35	-97.161%
2025-08-21	60.4000	60.4000	58.1300	58.1300	-4.470%	4	34	-96.886%
2025-08-20	60.8500	60.8500	60.8500	60.8500	-15.369%	1	32	-97.025%
2025-08-18	72.4000	72.5500	71.9000	71.9000	-3.877%	7	32	-97.483%
2025-08-05	74.8000	74.8000	74.8000	74.8000	-0.213%	4	26	-97.580%
2025-07-31	74.9600	74.9600	74.9600	74.9600	+56.330%	1	24	-97.585%
2025-07-30	47.9500	47.9500	47.9500	47.9500	-11.368%	1	24	-96.225%
2025-07-28	54.1000	54.1000	54.1000	54.1000	-11.311%	1	24	-96.654%
2025-07-10	61.0000	61.0000	61.0000	61.0000	-0.473%	1	23	-97.033%
2025-07-03	61.2900	61.2900	61.2900	61.2900	-11.813%	5	20	-97.047%
2025-06-27	69.5000	69.5000	69.5000	69.5000	+15.544%	1	20	-97.396%
2025-06-24	60.1500	60.1500	60.1500	60.1500	+14.790%	2	19	-96.991%
2025-06-23	52.4000	52.4000	52.4000	52.4000	+0.479%	14	19	-96.546%
2025-06-20	52.1500	52.1500	52.1500	52.1500	-13.083%	10	19	-96.529%
2025-06-11	60.1000	60.1000	60.0000	60.0000	+5.171%	2	19	-96.983%
2025-06-04	57.0500	57.0500	56.9000	57.0500	+11.600%	37	19	-96.827%
2025-06-02	51.1200	51.1200	51.1200	51.1200	0.000%	2	2	-96.459%