Dark

META20260918C940
META Sep 18 2026 940.00 Call (META260918C00940000)
option OPRA

EOD

Jul 23, 2026

0.9700-61.660%(-1.5600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9700	0.9700	0.9700	0.9700	-61.660%	2	360	0.000%
2026-07-17	2.8500	2.8500	2.5300	2.5300	-53.148%	2	360	-61.660%
2026-07-16	5.6900	5.6900	5.4000	5.4000	-16.279%	20	360	-82.037%
2026-07-15	4.1600	6.7500	4.1400	6.4500	+47.260%	43	363	-84.961%
2026-07-13	5.0200	5.0200	4.3000	4.3800	-22.478%	42	347	-77.854%
2026-07-10	6.9400	6.9400	5.6500	5.6500	+286.986%	20	337	-82.832%
2026-07-09	1.4600	1.4600	1.4600	1.4600	+1.389%	5	339	-33.562%
2026-07-08	1.5000	1.5000	1.4400	1.4400	-34.545%	2	334	-32.639%
2026-07-07	1.5000	2.2000	1.5000	2.2000	+41.026%	2	336	-55.909%
2026-07-06	1.5600	1.5600	1.5600	1.5600	+19.084%	1	336	-37.821%
2026-07-02	1.4500	1.4500	1.3000	1.3100	-30.688%	4	335	-25.954%
2026-07-01	2.0000	2.0000	1.8900	1.8900	+94.845%	2	335	-48.677%
2026-06-29	0.9700	0.9700	0.9700	0.9700	-15.652%	3	336	0.000%
2026-06-24	1.2100	1.2100	1.1500	1.1500	-14.179%	2	336	-15.652%
2026-06-22	1.3400	1.3400	1.3400	1.3400	-35.577%	1	337	-27.612%
2026-06-17	2.0800	2.0800	2.0800	2.0800	-8.772%	1	336	-53.365%
2026-06-16	2.2800	2.2800	2.2800	2.2800	+3.636%	1	336	-57.456%
2026-06-15	2.2000	2.2000	2.2000	2.2000	+27.907%	1	337	-55.909%
2026-06-12	1.6500	1.7200	1.6500	1.7200	-15.271%	3	337	-43.605%
2026-06-10	2.0300	2.0300	2.0300	2.0300	-17.143%	1	336	-52.217%
2026-06-09	2.4500	2.4500	2.4500	2.4500	+0.410%	30	336	-60.408%
2026-06-05	2.4500	2.4500	2.4400	2.4400	-38.847%	2	366	-60.246%
2026-06-04	4.0000	4.0000	3.9900	3.9900	-0.250%	40	365	-75.689%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+19.403%	1	345	-75.750%
2026-06-02	3.8000	3.8000	3.3500	3.3500	-16.250%	84	345	-71.045%
2026-06-01	3.6000	4.0000	3.6000	4.0000	+20.120%	2	311	-75.750%
2026-05-29	3.3500	3.3500	3.3000	3.3300	-9.511%	232	311	-70.871%
2026-05-28	3.6500	3.6900	3.6400	3.6800	-17.303%	30	351	-73.641%
2026-05-27	4.3500	4.4500	4.3500	4.4500	+82.377%	230	352	-78.202%
2026-05-26	2.4400	2.4400	2.4400	2.4400	+7.018%	1	150	-60.246%
2026-05-22	2.2800	2.2800	2.2800	2.2800	+8.057%	1	149	-57.456%
2026-05-21	2.1100	2.1100	2.1100	2.1100	-22.711%	1	148	-54.028%
2026-05-18	2.5200	2.7800	2.5200	2.7300	-6.186%	28	148	-64.469%
2026-05-14	3.1400	3.1400	2.9100	2.9100	+22.269%	41	136	-66.667%
2026-05-13	2.3800	2.3800	2.3800	2.3800	0.000%	1	131	-59.244%
2026-05-08	2.3800	2.3800	2.3800	2.3800	-21.711%	1	131	-59.244%
2026-05-07	3.0900	3.1100	2.9300	3.0400	+13.858%	80	130	-68.092%
2026-05-06	2.3000	2.7200	2.3000	2.6700	-1.111%	41	127	-63.670%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-1.818%	1	127	-64.074%
2026-05-01	2.8000	2.8000	2.7500	2.7500	-1.434%	40	125	-64.727%
2026-04-30	2.7900	2.7900	2.7900	2.7900	-63.672%	6	125	-65.233%
2026-04-29	7.5700	7.6800	7.5700	7.6800	-4.000%	22	131	-87.370%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+20.301%	1	129	-87.875%
2026-04-23	6.6500	6.6500	6.6500	6.6500	-16.667%	5	129	-85.414%
2026-04-16	8.2800	8.2800	7.9100	7.9800	-3.855%	12	129	-87.845%
2026-04-15	8.2500	8.3000	8.0800	8.3000	+22.239%	9	138	-88.313%
2026-04-14	6.6500	6.7900	6.6500	6.7900	+69.750%	2	138	-85.714%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-14.894%	10	138	-75.750%
2026-04-09	4.4600	4.7400	4.4600	4.7000	+4.911%	5	138	-79.362%
2026-04-08	2.0600	4.4800	2.0600	4.4800	+77.778%	23	138	-78.348%
2026-04-01	2.5200	2.5200	2.5200	2.5200	+89.474%	1	139	-61.508%
2026-03-27	1.3300	1.3300	1.3300	1.3300	-48.047%	5	139	-27.068%
2026-03-25	2.6400	2.6800	2.5400	2.5600	-11.111%	58	134	-62.109%
2026-03-23	2.8500	2.8800	2.8500	2.8800	-20.000%	6	98	-66.319%
2026-03-18	3.6000	3.6000	3.6000	3.6000	-18.919%	2	92	-73.056%
2026-03-16	4.4400	4.4400	4.4400	4.4400	+3.256%	1	94	-78.153%
2026-03-13	4.3000	4.3000	4.3000	4.3000	-32.813%	10	93	-77.442%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-5.185%	1	93	-84.844%
2026-03-10	6.7500	6.7500	6.7500	6.7500	+21.622%	1	93	-85.630%
2026-03-09	5.9500	5.9500	5.5000	5.5500	-27.451%	16	93	-82.523%
2026-03-05	7.6500	7.6500	7.6500	7.6500	-18.617%	1	89	-87.320%
2026-03-04	9.5000	9.5000	9.4000	9.4000	+16.770%	2	90	-89.681%
2026-03-03	8.0100	8.0500	8.0100	8.0500	-3.593%	2	92	-87.950%
2026-02-23	8.3500	8.3500	8.3500	8.3500	-24.775%	10	94	-88.383%
2026-02-12	11.7500	11.7500	11.1000	11.1000	-10.484%	13	84	-91.261%
2026-02-11	12.4000	12.4000	12.4000	12.4000	-16.216%	1	86	-92.177%
2026-02-09	14.8000	14.8000	14.8000	14.8000	+37.037%	23	86	-93.446%
2026-02-06	10.6500	10.8500	10.4000	10.8000	-24.476%	31	86	-91.019%
2026-02-05	14.3000	14.3500	14.3000	14.3000	+7.519%	11	69	-93.217%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-11.333%	1	63	-92.707%
2026-02-03	15.0000	15.0000	15.0000	15.0000	-18.699%	5	64	-93.533%
2026-02-02	18.8300	18.8300	18.4500	18.4500	-12.972%	8	63	-94.743%
2026-01-30	21.3200	21.3200	21.2000	21.2000	-19.788%	33	63	-95.425%
2026-01-29	27.6600	27.7300	21.5100	26.4300	+58.834%	25	86	-96.330%
2026-01-28	16.6400	16.6400	16.6400	16.6400	-3.256%	1	83	-94.171%
2026-01-27	17.2000	17.2000	17.2000	17.2000	+7.299%	1	82	-94.360%
2026-01-23	16.5000	16.5000	16.0300	16.0300	+77.127%	2	81	-93.949%
2026-01-21	7.5000	9.0500	7.5000	9.0500	+16.026%	3	80	-89.282%
2026-01-20	7.9200	7.9500	7.8000	7.8000	-19.588%	32	80	-87.564%
2026-01-14	9.7000	9.7000	9.7000	9.7000	-6.099%	1	70	-90.000%
2026-01-13	11.2000	11.2000	10.3300	10.3300	-25.145%	2	70	-90.610%
2026-01-06	13.8000	13.8000	13.8000	13.8000	-13.696%	1	71	-92.971%
2025-12-31	15.9900	15.9900	15.9900	15.9900	-5.664%	2	71	-93.934%
2025-12-30	16.9500	16.9500	16.9500	16.9500	-15.038%	1	71	-94.277%
2025-12-22	19.9500	19.9500	19.9500	19.9500	+9.315%	1	71	-95.138%
2025-12-19	18.2500	18.2500	18.2500	18.2500	-3.947%	1	71	-94.685%
2025-12-17	19.0000	19.0000	19.0000	19.0000	+11.699%	1	71	-94.895%
2025-12-12	17.0100	17.0100	17.0100	17.0100	-13.214%	1	72	-94.297%
2025-12-10	19.6000	19.6000	19.6000	19.6000	-5.542%	1	72	-95.051%
2025-12-09	20.7500	20.7500	20.7500	20.7500	-13.542%	4	71	-95.325%
2025-12-05	24.1900	24.1900	24.0000	24.0000	+5.033%	2	72	-95.958%
2025-12-04	23.0000	23.7000	22.8500	22.8500	+29.096%	42	72	-95.755%
2025-11-25	18.0000	18.0000	17.7000	17.7000	+20.902%	2	83	-94.520%
2025-11-24	14.6400	14.6400	14.6400	14.6400	+12.615%	6	82	-93.374%
2025-11-21	13.0000	13.0000	13.0000	13.0000	-8.062%	2	87	-92.538%
2025-11-20	14.1000	14.2000	14.1000	14.1400	+2.911%	22	85	-93.140%
2025-11-19	14.3500	14.3500	13.7400	13.7400	-6.784%	3	72	-92.940%
2025-11-18	14.7400	14.7400	14.7400	14.7400	-14.052%	4	72	-93.419%
2025-11-17	17.1500	17.1500	17.1500	17.1500	-0.291%	1	68	-94.344%
2025-11-14	17.2000	17.2000	17.2000	17.2000	-7.775%	1	69	-94.360%
2025-11-13	18.6500	18.6500	18.6500	18.6500	-9.024%	1	70	-94.799%
2025-11-11	20.5000	20.5000	20.5000	20.5000	-6.818%	1	69	-95.268%
2025-11-10	22.0000	22.0000	22.0000	22.0000	+15.789%	1	68	-95.591%
2025-11-07	19.0000	19.0000	19.0000	19.0000	-8.168%	1	67	-94.895%
2025-11-06	20.6800	20.6900	20.6800	20.6900	-13.792%	2	67	-95.312%
2025-11-04	24.0000	24.0000	24.0000	24.0000	-10.280%	10	68	-95.958%
2025-11-03	28.0000	28.0000	26.5600	26.7500	-7.917%	13	67	-96.374%
2025-10-30	29.7000	31.0000	26.0000	29.0500	-39.479%	48	67	-96.661%
2025-10-28	48.1500	48.1500	48.0000	48.0000	+18.227%	2	29	-97.979%
2025-10-24	40.5900	40.6000	40.5900	40.6000	-4.985%	2	29	-97.611%
2025-10-23	42.7300	42.7300	42.7300	42.7300	-2.108%	1	29	-97.730%
2025-10-21	43.6500	43.6500	43.6500	43.6500	+17.655%	1	28	-97.778%
2025-10-16	37.3000	37.3000	37.1000	37.1000	-8.236%	4	28	-97.385%
2025-10-15	41.0300	41.0300	40.4300	40.4300	+4.850%	2	24	-97.601%
2025-10-14	38.5600	38.5600	38.5600	38.5600	-15.531%	1	23	-97.484%
2025-09-29	45.6500	45.6500	45.6500	45.6500	+1.444%	2	23	-97.875%
2025-09-26	45.0000	45.0000	45.0000	45.0000	-11.609%	1	21	-97.844%
2025-09-24	50.9100	50.9100	50.9100	50.9100	-5.775%	1	22	-98.095%
2025-09-23	53.7500	54.0300	53.7500	54.0300	-5.657%	4	21	-98.205%
2025-09-22	57.8000	57.8000	57.2700	57.2700	+25.427%	3	17	-98.306%
2025-08-29	45.6600	45.6600	45.6600	45.6600	-8.771%	1	13	-97.876%
2025-08-25	50.0500	50.0500	50.0500	50.0500	-3.750%	5	13	-98.062%
2025-08-19	52.0000	52.0000	52.0000	52.0000	-18.686%	1	15	-98.135%
2025-08-13	63.9500	63.9500	63.9500	63.9500	-6.190%	5	16	-98.483%
2025-08-12	67.8500	68.7700	65.4100	68.1700	+8.482%	37	18	-98.577%
2025-08-04	62.5000	62.8400	62.5000	62.8400	+3.101%	2	5	-98.456%
2025-07-31	61.6500	61.6500	60.9500	60.9500	-1.055%	2	3	-98.409%
2025-06-30	61.6000	61.6000	61.6000	61.6000	+24.043%	1	1	-98.425%
2025-06-10	49.6600	49.6600	49.6600	49.6600	+50.896%	1	1	-98.047%
2025-05-30	32.9100	32.9100	32.9100	32.9100	0.000%	2	1	-97.053%