Dark

META20260918C950
META Sep 18 2026 950.00 Call (META260918C00950000)
option OPRA

EOD

Jul 23, 2026

0.9900-30.769%(-0.4400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9500	0.9900	0.9500	0.9900	-30.769%	2	547	0.000%
2026-07-22	1.4500	1.4500	1.4000	1.4300	-22.703%	9	547	-30.769%
2026-07-21	2.2800	2.2800	1.8500	1.8500	-38.333%	15	546	-46.486%
2026-07-17	2.6000	3.6300	2.4500	3.0000	-35.484%	40	548	-67.000%
2026-07-16	5.2500	5.2500	4.6500	4.6500	-18.134%	5	522	-78.710%
2026-07-15	3.8100	6.3000	3.8000	5.6800	+43.797%	58	521	-82.570%
2026-07-14	4.0300	4.2000	3.7500	3.9500	-8.140%	17	515	-74.937%
2026-07-13	6.0100	6.0100	4.0000	4.3000	-23.214%	22	520	-76.977%
2026-07-10	4.9000	7.0000	4.6400	5.6000	+105.882%	160	519	-82.321%
2026-07-09	1.4500	2.7200	1.4500	2.7200	+81.333%	9	553	-63.603%
2026-07-08	1.4700	1.5000	1.4600	1.5000	-10.180%	20	554	-34.000%
2026-07-07	1.5000	1.6700	1.5000	1.6700	+22.794%	88	554	-40.719%
2026-07-06	1.2800	1.4200	1.2700	1.3600	+8.800%	19	632	-27.206%
2026-07-02	1.3600	1.3600	1.2500	1.2500	-37.500%	6	637	-20.800%
2026-07-01	1.6600	2.1900	1.6600	2.0000	+94.175%	40	637	-50.500%
2026-06-30	0.8300	1.0300	0.8300	1.0300	+4.040%	11	671	-3.883%
2026-06-29	0.9500	0.9900	0.9500	0.9900	+12.500%	13	669	0.000%
2026-06-26	0.8800	0.8800	0.8800	0.8800	-5.376%	1	668	+12.500%
2026-06-25	0.9100	0.9300	0.9100	0.9300	-13.889%	3	668	+6.452%
2026-06-24	1.1100	1.2000	1.0500	1.0800	-1.818%	8	666	-8.333%
2026-06-23	1.2500	1.2800	1.1000	1.1000	-19.118%	9	664	-10.000%
2026-06-22	1.3300	1.3800	1.2800	1.3600	-1.449%	53	658	-27.206%
2026-06-18	1.3800	1.3800	1.3800	1.3800	-6.757%	1	631	-28.261%
2026-06-17	1.7300	1.7300	1.4800	1.4800	-28.502%	6	631	-33.108%
2026-06-16	2.2100	2.2100	2.0700	2.0700	-1.429%	2	631	-52.174%
2026-06-15	2.2000	2.2000	2.1000	2.1000	+25.749%	8	631	-52.857%
2026-06-11	1.5000	1.6700	1.5000	1.6700	-13.918%	4	624	-40.719%
2026-06-10	1.9400	1.9400	1.9400	1.9400	+3.191%	1	621	-48.969%
2026-06-09	1.9800	1.9800	1.8800	1.8800	-17.904%	4	621	-47.340%
2026-06-08	2.3000	2.3000	2.2900	2.2900	-1.293%	11	619	-56.769%
2026-06-05	2.7000	2.7000	2.2700	2.3200	-35.912%	4	629	-57.328%
2026-06-04	4.3100	4.4000	3.6200	3.6200	-4.737%	44	631	-72.652%
2026-06-03	3.8000	3.9000	3.7500	3.8000	+21.795%	8	610	-73.947%
2026-06-02	3.6500	3.6800	3.1200	3.1200	-18.961%	49	611	-68.269%
2026-06-01	3.4000	3.9000	3.4000	3.8500	+11.594%	19	591	-74.286%
2026-05-29	3.2000	3.4500	3.2000	3.4500	+0.877%	20	606	-71.304%
2026-05-28	3.7000	3.7000	3.4000	3.4200	-14.500%	86	600	-71.053%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+94.175%	5	610	-75.250%
2026-05-26	2.0600	2.0600	2.0600	2.0600	+0.980%	1	615	-51.942%
2026-05-22	2.0400	2.0400	2.0400	2.0400	+3.030%	1	616	-51.471%
2026-05-21	1.9000	2.0000	1.8800	1.9800	-6.161%	36	615	-50.000%
2026-05-20	2.0000	2.1300	2.0000	2.1100	+5.500%	17	615	-53.081%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-19.679%	1	611	-50.500%
2026-05-18	2.5300	2.5900	2.4900	2.4900	+0.810%	19	611	-60.241%
2026-05-15	2.4600	2.4700	2.4600	2.4700	-6.439%	2	611	-59.919%
2026-05-14	2.8400	2.8400	2.6400	2.6400	+40.426%	12	607	-62.500%
2026-05-12	1.9000	1.9000	1.8800	1.8800	-6.000%	6	607	-47.340%
2026-05-11	2.0800	2.0900	2.0000	2.0000	-9.091%	9	607	-50.500%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-12.000%	2	598	-55.000%
2026-05-07	2.7400	2.7400	2.5000	2.5000	0.000%	2	598	-60.400%
2026-05-06	2.1400	2.6100	2.1400	2.5000	+23.153%	3	598	-60.400%
2026-05-05	2.0000	2.0300	1.9000	2.0300	-18.800%	55	597	-51.232%
2026-05-04	2.5200	2.5200	2.4500	2.5000	-3.846%	459	598	-60.400%
2026-05-01	2.5000	2.6000	2.5000	2.6000	-17.460%	69	923	-61.923%
2026-04-30	2.8100	3.2000	2.4000	3.1500	-55.758%	78	923	-68.571%
2026-04-29	7.1200	7.1200	7.1200	7.1200	+0.282%	12	928	-86.096%
2026-04-28	7.3000	7.3000	7.1000	7.1000	-13.415%	7	924	-86.056%
2026-04-27	7.0000	8.3500	7.0000	8.2000	+6.494%	14	929	-87.927%
2026-04-24	6.0000	7.7000	5.8000	7.7000	+19.011%	14	925	-87.143%
2026-04-23	6.3400	6.4800	6.3400	6.4700	-6.096%	41	921	-84.699%
2026-04-20	6.9200	6.9200	6.8900	6.8900	-17.485%	7	917	-85.631%
2026-04-17	8.5500	8.5500	8.3500	8.3500	+12.838%	3	917	-88.144%
2026-04-16	7.3000	7.4000	7.3000	7.4000	-0.404%	2	919	-86.622%
2026-04-15	7.5700	7.5700	7.4300	7.4300	+17.937%	12	920	-86.676%
2026-04-14	5.1000	6.5500	5.1000	6.3000	+68.000%	23	915	-84.286%
2026-04-13	3.3500	3.7500	3.3500	3.7500	-1.832%	28	921	-73.600%
2026-04-10	4.0000	4.0000	3.6000	3.8200	-15.111%	48	909	-74.084%
2026-04-09	4.3300	4.5000	4.3300	4.5000	+34.328%	6	908	-78.000%
2026-04-08	1.9800	3.8500	1.9800	3.3500	+116.129%	20	908	-70.448%
2026-04-07	1.4500	1.5500	1.4500	1.5500	-15.301%	4	916	-36.129%
2026-04-06	1.8300	1.8300	1.8300	1.8300	+7.018%	16	915	-45.902%
2026-04-02	1.7100	1.7100	1.7100	1.7100	-14.500%	5	916	-42.105%
2026-04-01	2.0500	2.0500	2.0000	2.0000	+6.952%	2	916	-50.500%
2026-03-31	1.7300	1.8700	1.7300	1.8700	+37.500%	2	917	-47.059%
2026-03-30	1.3000	1.3800	1.3000	1.3600	+11.475%	12	917	-27.206%
2026-03-27	1.4300	1.4400	1.2200	1.2200	-27.381%	97	920	-18.852%
2026-03-26	1.9400	1.9400	1.6800	1.6800	-31.429%	12	918	-41.071%
2026-03-25	2.4500	2.4500	2.4500	2.4500	+4.255%	1	919	-59.592%
2026-03-24	2.4900	2.4900	2.3500	2.3500	-12.313%	2	919	-57.872%
2026-03-23	2.5800	2.6800	2.5800	2.6800	+3.077%	9	919	-63.060%
2026-03-20	2.6000	2.6000	2.6000	2.6000	-3.704%	1	925	-61.923%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-18.429%	1	925	-63.333%
2026-03-17	3.4000	3.4000	3.3100	3.3100	-22.300%	4	925	-70.091%
2026-03-16	4.6300	4.6300	4.2600	4.2600	+6.500%	11	923	-76.761%
2026-03-13	4.5200	4.5200	4.0000	4.0000	-23.810%	5	922	-75.250%
2026-03-12	5.1500	5.2500	5.1500	5.2500	-10.103%	2	924	-81.143%
2026-03-11	5.6000	5.9000	5.6000	5.8400	-3.471%	12	923	-83.048%
2026-03-10	6.3300	6.3300	5.8500	6.0500	+13.722%	22	922	-83.636%
2026-03-09	5.4000	5.4000	5.0000	5.3200	-16.875%	68	926	-81.391%
2026-03-06	6.4000	6.4000	6.3000	6.4000	-12.925%	28	937	-84.531%
2026-03-05	7.3500	7.3500	7.3500	7.3500	-10.909%	1	927	-86.531%
2026-03-04	8.6500	8.6500	8.2500	8.2500	+10.000%	8	928	-88.000%
2026-03-03	7.1000	7.5000	7.1000	7.5000	-4.459%	15	921	-86.800%
2026-02-26	7.8500	7.8500	7.8500	7.8500	+10.563%	1	920	-87.389%
2026-02-24	6.7800	7.1500	6.7800	7.1000	-2.740%	4	920	-86.056%
2026-02-23	7.3000	7.3000	7.3000	7.3000	-15.899%	1	919	-86.438%
2026-02-20	8.7000	8.7000	8.6800	8.6800	+9.873%	6	920	-88.594%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+17.910%	1	923	-87.468%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-10.067%	1	923	-85.224%
2026-02-17	7.5300	7.5300	7.4500	7.4500	-36.325%	8	923	-86.711%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-1.182%	10	923	-91.538%
2026-02-10	12.7000	12.7000	11.8400	11.8400	-10.303%	2	927	-91.639%
2026-02-09	13.5000	13.5000	13.2000	13.2000	+32.000%	11	927	-92.500%
2026-02-06	9.5500	10.0000	9.5500	10.0000	-14.894%	2	927	-90.100%
2026-02-04	11.7500	11.7500	11.7500	11.7500	-22.596%	3	925	-91.574%
2026-02-03	15.4100	15.4100	15.1800	15.1800	-12.000%	3	926	-93.478%
2026-02-02	16.8500	17.2500	16.7700	17.2500	-10.390%	10	927	-94.261%
2026-01-30	23.0000	23.0000	19.2500	19.2500	-25.097%	510	924	-94.857%
2026-01-29	27.1800	27.1800	20.2500	25.7000	+59.133%	47	569	-96.148%
2026-01-28	16.0700	16.1500	16.0700	16.1500	-5.000%	3	572	-93.870%
2026-01-27	17.0000	17.0000	17.0000	17.0000	-5.556%	2	572	-94.176%
2026-01-26	17.2500	18.0000	17.2500	18.0000	+19.126%	2	572	-94.500%
2026-01-23	16.2400	16.2400	15.1100	15.1100	+16.500%	2	572	-93.448%
2026-01-22	10.7700	12.9700	10.7700	12.9700	+72.933%	2	574	-92.367%
2026-01-21	7.5000	7.5000	7.5000	7.5000	+2.740%	1	574	-86.800%
2026-01-20	7.3000	7.6000	7.3000	7.3000	-15.607%	29	574	-86.438%
2026-01-16	8.6500	8.6500	8.6500	8.6500	+1.765%	1	555	-88.555%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-15.000%	1	555	-88.353%
2026-01-13	10.1000	10.1000	10.0000	10.0000	-25.262%	3	554	-90.100%
2026-01-07	13.3800	13.3800	13.3800	13.3800	-0.520%	7	551	-92.601%
2026-01-06	13.4500	13.4500	13.4500	13.4500	-1.968%	1	551	-92.639%
2026-01-05	14.5800	14.5800	13.7200	13.7200	-6.667%	3	551	-92.784%
2025-12-31	14.7000	14.7000	14.7000	14.7000	-6.667%	1	553	-93.265%
2025-12-30	15.5500	15.7500	15.5500	15.7500	+8.621%	10	553	-93.714%
2025-12-29	14.5000	14.5000	14.5000	14.5000	-12.913%	1	559	-93.172%
2025-12-26	16.6500	16.6500	16.6500	16.6500	-10.963%	1	559	-94.054%
2025-12-18	18.7000	18.7000	18.7000	18.7000	+7.905%	2	560	-94.706%
2025-12-11	17.3300	17.3300	17.3300	17.3300	-2.366%	2	562	-94.287%
2025-12-10	18.3000	18.3000	17.7500	17.7500	-24.788%	3	560	-94.423%
2025-12-05	23.6000	23.6000	23.6000	23.6000	+7.224%	1	559	-95.805%
2025-12-04	22.5000	22.5000	22.0100	22.0100	+20.339%	2	559	-95.502%
2025-12-03	18.2000	18.2900	18.2000	18.2900	-2.713%	2	560	-94.587%
2025-12-02	18.8000	18.8000	18.8000	18.8000	-2.993%	4	560	-94.734%
2025-11-28	19.3800	19.3800	19.3800	19.3800	+15.701%	1	564	-94.892%
2025-11-25	16.7500	16.7500	16.7500	16.7500	+37.860%	10	565	-94.090%
2025-11-21	12.1500	12.1500	12.1500	12.1500	-5.078%	6	565	-91.852%
2025-11-20	14.6000	14.7000	12.6500	12.8000	-4.335%	163	565	-92.266%
2025-11-19	13.3800	13.3800	13.3800	13.3800	-0.149%	1	662	-92.601%
2025-11-18	13.2500	13.4000	13.2500	13.4000	-18.788%	2	662	-92.612%
2025-11-14	16.5000	16.5000	16.5000	16.5000	+1.227%	2	661	-94.000%
2025-11-13	16.3500	16.3500	16.3000	16.3000	-4.399%	8	660	-93.926%
2025-11-12	17.5500	18.3300	17.0000	17.0500	-13.758%	4	667	-94.194%
2025-11-11	19.6000	19.7700	19.6000	19.7700	+4.603%	2	668	-94.992%
2025-11-06	20.6500	20.6500	18.9000	18.9000	-17.826%	7	668	-94.762%
2025-11-05	22.5000	23.5000	22.5000	23.0000	+10.577%	32	669	-95.696%
2025-11-04	22.5000	22.5000	20.8000	20.8000	-8.772%	8	647	-95.240%
2025-11-03	26.0000	27.0000	22.8000	22.8000	-11.456%	61	669	-95.658%
2025-10-31	28.1900	28.1900	25.6500	25.7500	-7.174%	29	669	-96.155%
2025-10-30	22.4500	29.6000	22.4500	27.7400	-41.254%	33	658	-96.431%
2025-10-29	46.1000	47.2200	46.1000	47.2200	+0.682%	35	643	-97.903%
2025-10-28	45.9000	46.9000	45.9000	46.9000	+6.591%	3	668	-97.889%
2025-10-27	43.1500	44.0000	43.1500	44.0000	+11.817%	6	671	-97.750%
2025-10-24	38.5800	39.3500	38.5800	39.3500	-2.114%	3	671	-97.484%
2025-10-21	40.2000	40.2000	40.2000	40.2000	+2.682%	1	672	-97.537%
2025-10-20	39.1500	39.1500	39.1500	39.1500	+6.242%	1	673	-97.471%
2025-10-17	36.8500	36.8500	36.8500	36.8500	+0.573%	1	673	-97.313%
2025-10-16	35.8500	36.6400	35.2500	36.6400	-2.423%	24	673	-97.298%
2025-10-15	38.2500	38.2500	37.5500	37.5500	+5.271%	2	684	-97.364%
2025-10-13	36.8200	36.8200	35.6700	35.6700	-5.510%	4	685	-97.225%
2025-10-10	42.1000	42.1000	37.7500	37.7500	-7.927%	2	686	-97.377%
2025-10-09	39.3700	41.0000	39.3100	41.0000	+8.466%	9	685	-97.585%
2025-10-08	37.8000	37.8000	37.8000	37.8000	-0.526%	5	685	-97.381%
2025-10-06	33.5500	39.4000	33.5500	38.0000	+0.317%	8	685	-97.395%
2025-10-03	37.8800	37.8800	37.8800	37.8800	-3.613%	1	689	-97.386%
2025-09-30	39.3000	39.3000	39.3000	39.3000	-11.086%	1	688	-97.481%
2025-09-29	44.2000	44.2000	44.2000	44.2000	-9.053%	1	688	-97.760%
2025-09-25	48.6000	48.6000	48.6000	48.6000	+1.546%	1	688	-97.963%
2025-09-23	49.7000	49.7000	47.8600	47.8600	-11.370%	61	689	-97.931%
2025-09-22	54.7500	54.7500	54.0000	54.0000	+0.186%	3	628	-98.167%
2025-09-19	53.9000	53.9000	53.9000	53.9000	-9.412%	1	628	-98.163%
2025-09-18	60.0000	60.1500	59.5000	59.5000	+10.677%	9	628	-98.336%
2025-09-17	53.7600	53.7600	53.7600	53.7600	+5.931%	1	629	-98.158%
2025-09-15	45.4500	51.7500	45.4500	50.7500	+14.560%	39	630	-98.049%
2025-09-12	44.3000	44.3000	44.3000	44.3000	-2.208%	1	637	-97.765%
2025-09-11	43.9000	45.3000	43.9000	45.3000	+0.310%	2	638	-97.815%
2025-09-10	45.5000	45.5000	45.1600	45.1600	-1.954%	2	638	-97.808%
2025-09-08	46.0600	46.0600	46.0600	46.0600	+4.920%	1	639	-97.851%
2025-09-05	44.7000	44.7000	42.2400	43.9000	+13.731%	4	640	-97.745%
2025-09-03	39.6000	39.6000	38.6000	38.6000	-16.810%	2	640	-97.435%
2025-08-26	46.4000	46.4000	46.4000	46.4000	-2.460%	1	639	-97.866%
2025-08-25	48.0800	48.0800	47.5700	47.5700	+7.260%	100	639	-97.919%
2025-08-20	44.0000	44.3500	44.0000	44.3500	-10.494%	2	541	-97.768%
2025-08-19	49.5500	49.5500	49.5500	49.5500	-10.317%	1	541	-98.002%
2025-08-18	55.3500	55.3500	55.1000	55.2500	-15.403%	3	541	-98.208%
2025-08-12	62.5000	65.3100	62.5000	65.3100	+12.603%	18	540	-98.484%
2025-08-04	58.0000	58.0000	58.0000	58.0000	+11.175%	1	524	-98.293%
2025-08-01	52.1700	52.1700	52.1700	52.1700	-11.336%	2	523	-98.102%
2025-07-31	55.5000	61.0000	55.5000	58.8400	+62.272%	29	525	-98.317%
2025-07-29	36.2600	36.2600	36.2600	36.2600	-9.282%	1	503	-97.270%
2025-07-21	41.8400	41.8400	39.9700	39.9700	+9.928%	8	503	-97.523%
2025-07-18	36.3600	36.3600	36.3600	36.3600	-21.503%	1	503	-97.277%
2025-07-14	46.3200	46.3200	46.3200	46.3200	-8.440%	1	504	-97.863%
2025-07-09	50.5800	50.5900	50.5800	50.5900	+5.770%	4	504	-98.043%
2025-07-08	47.9000	47.9000	47.8300	47.8300	-1.786%	2	504	-97.930%
2025-07-07	49.9500	49.9500	48.7000	48.7000	-10.181%	23	505	-97.967%
2025-07-01	54.2200	54.2200	54.2200	54.2200	-4.458%	2	505	-98.174%
2025-06-30	56.7500	56.7500	56.7500	56.7500	+5.093%	1	505	-98.256%
2025-06-27	55.5000	55.5000	54.0000	54.0000	+4.550%	2	505	-98.167%
2025-06-26	51.4500	51.6900	51.2700	51.6500	+22.976%	27	504	-98.083%
2025-06-20	41.9000	42.0000	41.9000	42.0000	-7.080%	38	494	-97.643%
2025-06-18	46.1600	46.2500	45.2000	45.2000	+0.893%	42	456	-97.810%
2025-06-12	45.5500	45.5500	44.8000	44.8000	-3.511%	506	456	-97.790%
2025-06-11	48.0500	48.0500	46.2500	46.4300	-3.452%	565	956	-97.868%
2025-06-10	47.8000	48.0900	47.8000	48.0900	-1.757%	35	1,033	-97.941%
2025-06-09	48.9600	48.9600	48.9500	48.9500	+7.229%	5	1,014	-97.978%
2025-06-05	46.0000	46.0000	45.6500	45.6500	+5.671%	17	1,013	-97.831%
2025-06-04	41.7000	43.2000	41.7000	43.2000	+8.135%	35	1,006	-97.708%
2025-06-02	35.0500	39.9500	35.0500	39.9500	+25.827%	555	1,006	-97.522%
2025-05-29	31.7500	31.7500	31.7500	31.7500	-3.933%	1	516	-96.882%
2025-05-28	33.3000	33.4200	33.0000	33.0500	+5.591%	542	515	-97.005%
2025-05-27	31.3000	31.4000	31.3000	31.3000	0.000%	52	26	-96.837%