Dark

META20260918C930
META Sep 18 2026 930.00 Call (META260918C00930000)
option OPRA

EOD

Jul 23, 2026

1.05-79.808%(-4.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0900	1.0900	1.0500	1.0500	-79.808%	3	467	0.000%
2026-07-16	5.2500	5.3000	5.2000	5.2000	-20.000%	21	467	-79.808%
2026-07-15	6.9500	6.9500	6.1500	6.5000	+41.304%	8	459	-83.846%
2026-07-14	5.0000	5.0000	4.6000	4.6000	-16.211%	43	458	-77.174%
2026-07-13	5.8500	5.8500	5.4900	5.4900	-10.732%	18	457	-80.874%
2026-07-10	7.7900	8.1000	6.1500	6.1500	+299.351%	23	458	-82.927%
2026-07-08	1.5400	1.5400	1.5400	1.5400	-3.145%	1	465	-31.818%
2026-07-06	1.3000	1.5900	1.3000	1.5900	0.000%	2	466	-33.962%
2026-07-02	1.5800	1.5900	1.5800	1.5900	-31.169%	20	457	-33.962%
2026-07-01	2.0900	2.4900	2.0000	2.3100	+69.853%	6	457	-54.545%
2026-06-22	1.3600	1.3600	1.3600	1.3600	-36.744%	1	457	-22.794%
2026-06-16	2.1500	2.1500	2.1500	2.1500	-4.444%	19	457	-51.163%
2026-06-15	2.4200	2.5000	2.2500	2.2500	+27.841%	3	464	-53.333%
2026-06-12	1.7600	1.7600	1.7600	1.7600	-5.376%	1	463	-40.341%
2026-06-10	1.8600	1.8600	1.8600	1.8600	-31.868%	1	462	-43.548%
2026-06-08	2.7400	2.7400	2.7300	2.7300	+4.198%	24	461	-61.538%
2026-06-05	3.4000	3.4000	2.6200	2.6200	-47.177%	24	461	-59.924%
2026-06-04	4.9600	4.9600	4.9600	4.9600	+16.706%	1	463	-78.831%
2026-06-03	4.5000	4.5000	4.2500	4.2500	+16.438%	3	462	-75.294%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-16.092%	1	463	-71.233%
2026-06-01	3.8500	4.3500	3.8500	4.3500	+16.000%	3	463	-75.862%
2026-05-28	3.9600	3.9600	3.7500	3.7500	-25.889%	31	462	-72.000%
2026-05-27	3.4000	5.0600	3.4000	5.0600	+101.594%	88	461	-79.249%
2026-05-26	2.4900	2.5700	2.4900	2.5100	+10.088%	40	415	-58.167%
2026-05-21	2.2800	2.2800	2.2800	2.2800	-7.692%	1	414	-53.947%
2026-05-20	2.3700	2.4900	2.3700	2.4700	+4.219%	12	414	-57.490%
2026-05-19	2.5300	2.5300	2.3700	2.3700	-6.324%	10	410	-55.696%
2026-05-18	2.7800	2.7800	2.5300	2.5300	-14.237%	38	410	-58.498%
2026-05-15	2.8900	2.9500	2.8700	2.9500	-10.606%	42	410	-64.407%
2026-05-14	3.4300	3.4300	3.2800	3.3000	+27.907%	43	405	-68.182%
2026-05-08	2.5800	2.5800	2.5800	2.5800	-10.105%	1	407	-59.302%
2026-05-06	2.2600	2.9100	2.2600	2.8700	+18.595%	48	407	-63.415%
2026-05-05	2.4300	2.4300	2.4200	2.4200	-16.552%	10	409	-56.612%
2026-05-04	2.9000	2.9600	2.8700	2.9000	-3.654%	40	414	-63.793%
2026-05-01	3.0200	3.0600	2.9900	3.0100	-3.526%	40	419	-65.116%
2026-04-30	3.1200	3.1200	3.1200	3.1200	-64.944%	2	419	-66.346%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-4.301%	1	419	-88.202%
2026-04-27	9.3000	9.3000	9.3000	9.3000	+30.986%	1	418	-88.710%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-14.970%	1	419	-85.211%
2026-04-22	8.3500	8.3500	8.3500	8.3500	+2.454%	1	418	-87.425%
2026-04-21	8.1500	8.1500	8.1500	8.1500	-8.014%	1	418	-87.117%
2026-04-16	8.8900	8.8900	8.8600	8.8600	+0.911%	2	418	-88.149%
2026-04-15	9.0000	9.5000	8.7100	8.7800	+17.223%	11	417	-88.041%
2026-04-14	7.7000	7.7200	7.4900	7.4900	+74.186%	11	418	-85.981%
2026-04-13	4.1500	4.3500	4.1500	4.3000	-3.371%	19	413	-75.581%
2026-04-10	4.3800	4.5100	4.3800	4.4500	-15.238%	34	400	-76.404%
2026-04-09	4.8700	5.2500	4.8600	5.2500	+6.707%	15	399	-80.000%
2026-04-08	2.3400	4.9200	2.2900	4.9200	+124.658%	6	404	-78.659%
2026-04-06	2.2100	2.2400	2.0800	2.1900	-7.983%	94	403	-52.055%
2026-04-01	2.6600	2.6600	2.3800	2.3800	+58.667%	17	394	-55.882%
2026-03-27	1.6600	1.6700	1.4600	1.5000	-23.858%	72	382	-30.000%
2026-03-26	2.0000	2.0000	1.9700	1.9700	-31.834%	6	429	-46.701%
2026-03-25	2.8800	2.8900	2.8800	2.8900	-6.774%	10	426	-63.668%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+1.639%	8	426	-66.129%
2026-03-20	3.0500	3.0500	3.0500	3.0500	-7.855%	1	420	-65.574%
2026-03-19	3.3100	3.3100	3.3100	3.3100	-32.449%	2	419	-68.278%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-19.672%	3	420	-78.571%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-12.857%	1	420	-82.787%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-4.762%	1	421	-85.000%
2026-03-10	7.3500	7.3500	7.3500	7.3500	+20.492%	1	422	-85.714%
2026-03-09	6.1000	6.1000	6.1000	6.1000	-27.811%	1	422	-82.787%
2026-03-05	8.4500	8.4500	8.4500	8.4500	-8.052%	1	422	-87.574%
2026-02-25	9.1900	9.1900	9.1900	9.1900	-9.190%	1	422	-88.575%
2026-02-20	10.1500	10.1500	10.1200	10.1200	-14.958%	9	422	-89.625%
2026-02-12	11.9000	11.9000	11.9000	11.9000	-4.032%	1	422	-91.176%
2026-02-11	12.5000	12.5000	12.4000	12.4000	-21.767%	4	422	-91.532%
2026-02-09	15.8500	15.8500	15.8500	15.8500	+39.648%	5	418	-93.375%
2026-02-06	11.7500	11.7500	11.3500	11.3500	-26.299%	2	418	-90.749%
2026-02-05	15.3500	15.4000	15.3500	15.4000	+13.569%	10	419	-93.182%
2026-02-04	13.9600	13.9600	13.5600	13.5600	-30.283%	2	419	-92.257%
2026-02-02	19.4500	19.4500	19.4500	19.4500	-31.754%	1	419	-94.602%
2026-01-29	29.0000	29.5000	23.0500	28.5000	+56.164%	16	418	-96.316%
2026-01-27	18.2500	18.2500	18.2500	18.2500	-1.617%	1	416	-94.247%
2026-01-26	18.5500	18.5500	18.5500	18.5500	+38.433%	4	415	-94.340%
2026-01-22	13.4000	13.4000	13.4000	13.4000	+60.479%	1	417	-92.164%
2026-01-20	8.6500	8.7500	8.3500	8.3500	-15.657%	7	418	-87.425%
2026-01-16	9.9000	9.9000	9.9000	9.9000	-12.000%	1	417	-89.394%
2026-01-13	11.2000	11.2500	11.2000	11.2500	-20.213%	2	417	-90.667%
2026-01-09	14.1000	14.1000	14.1000	14.1000	+6.015%	1	415	-92.553%
2026-01-08	13.3000	13.3000	13.3000	13.3000	-9.524%	2	414	-92.105%
2026-01-06	14.8000	14.8000	14.7000	14.7000	-8.696%	13	412	-92.857%
2026-01-05	16.4500	16.4500	16.1000	16.1000	-7.471%	4	403	-93.478%
2025-12-26	18.1900	18.1900	17.4000	17.4000	-17.653%	5	403	-93.966%
2025-12-22	21.1500	21.1500	21.1200	21.1300	+6.181%	6	404	-95.031%
2025-12-19	19.9000	19.9000	19.9000	19.9000	-2.211%	1	404	-94.724%
2025-12-18	20.4000	21.4000	20.3500	20.3500	-18.762%	4	403	-94.840%
2025-12-04	25.0000	25.0500	25.0000	25.0500	+23.399%	301	400	-95.808%
2025-12-03	20.2500	20.3000	20.2500	20.3000	-2.169%	24	402	-94.828%
2025-12-02	20.4500	20.7500	20.3900	20.7500	+0.484%	334	385	-94.940%
2025-12-01	20.6500	20.6500	20.6500	20.6500	+4.293%	1	71	-94.915%
2025-11-26	19.8000	19.8000	19.8000	19.8000	+53.488%	2	71	-94.697%
2025-11-21	12.9000	12.9000	12.9000	12.9000	-10.417%	1	71	-91.860%
2025-11-19	14.2000	14.4000	14.2000	14.4000	-10.392%	2	70	-92.708%
2025-11-18	16.0000	16.0700	16.0000	16.0700	-10.474%	2	68	-93.466%
2025-11-14	17.9500	17.9500	17.9500	17.9500	-1.644%	1	67	-94.150%
2025-11-13	18.2500	18.2500	18.2500	18.2500	-15.116%	13	68	-94.247%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-8.041%	1	81	-95.116%
2025-11-05	23.3800	23.3800	23.3800	23.3800	+0.128%	1	82	-95.509%
2025-11-04	23.2500	23.3500	23.2500	23.3500	-15.856%	2	82	-95.503%
2025-11-03	27.7500	27.7500	27.7500	27.7500	-2.116%	3	83	-96.216%
2025-10-31	29.0000	30.0000	28.0000	28.3500	-7.049%	7	83	-96.296%
2025-10-30	29.0000	32.6000	27.4000	30.5000	-36.748%	26	81	-96.557%
2025-10-27	49.0000	49.0000	48.2200	48.2200	+7.996%	14	67	-97.822%
2025-10-24	44.6500	44.6500	44.6500	44.6500	+9.035%	1	67	-97.648%
2025-10-13	40.9500	40.9500	40.9500	40.9500	-10.000%	1	67	-97.436%
2025-10-10	45.5000	45.5000	45.5000	45.5000	+8.076%	1	66	-97.692%
2025-10-08	42.1000	42.1000	42.1000	42.1000	+4.988%	1	66	-97.506%
2025-10-07	40.1000	40.1000	40.1000	40.1000	-0.620%	1	65	-97.382%
2025-10-06	40.3500	40.3500	40.3500	40.3500	-5.059%	1	65	-97.398%
2025-10-02	42.4500	42.5000	42.4500	42.5000	+8.835%	100	64	-97.529%
2025-10-01	39.0500	39.0500	39.0500	39.0500	-18.561%	1	113	-97.311%
2025-09-29	47.9500	47.9500	47.9500	47.9500	-8.317%	2	112	-97.810%
2025-09-25	52.3000	52.3000	52.3000	52.3000	-1.321%	2	110	-97.992%
2025-09-24	53.0000	53.0000	53.0000	53.0000	-11.074%	2	110	-98.019%
2025-09-17	60.1000	60.1000	59.6000	59.6000	-3.793%	101	110	-98.238%
2025-09-16	58.9900	61.9500	58.9900	61.9500	+10.625%	7	22	-98.305%
2025-09-15	57.1000	57.1000	55.9000	56.0000	+14.286%	10	20	-98.125%
2025-09-11	49.0000	49.0000	49.0000	49.0000	-8.154%	5	19	-97.857%
2025-08-22	53.3500	53.3500	53.3500	53.3500	+2.992%	2	16	-98.032%
2025-08-20	51.8000	51.8000	51.8000	51.8000	-8.883%	1	14	-97.973%
2025-08-19	56.8500	56.8500	56.8500	56.8500	-4.933%	1	13	-98.153%
2025-08-08	59.8000	59.8000	59.8000	59.8000	+5.916%	2	13	-98.244%
2025-08-01	56.4600	56.4600	56.4600	56.4600	-11.226%	1	11	-98.140%
2025-07-31	65.3900	65.3900	63.6000	63.6000	+24.511%	2	12	-98.349%
2025-07-08	51.4000	51.4000	51.0800	51.0800	-3.623%	11	10	-97.944%
2025-07-07	52.5500	53.0000	52.5500	53.0000	+21.143%	10	10	-98.019%
2025-06-23	43.7500	43.7500	43.7500	43.7500	-15.833%	1	1	-97.600%
2025-06-17	51.9800	51.9800	51.9800	51.9800	+0.444%	2	1	-97.980%
2025-06-11	51.8200	51.8200	51.7500	51.7500	+7.700%	4	3	-97.971%
2025-06-04	48.2000	48.2000	48.0500	48.0500	0.000%	2	1	-97.815%