Dark

META20260918C980
META Sep 18 2026 980.00 Call (META260918C00980000)
option OPRA

EOD

Jul 22, 2026

1.05-30.000%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.0500	1.0500	1.0500	1.0500	-30.000%	1	282	0.000%
2026-07-21	1.7100	1.7100	1.5000	1.5000	-41.634%	5	283	-30.000%
2026-07-17	1.8100	2.7200	1.8100	2.5700	-18.671%	6	286	-59.144%
2026-07-16	3.4800	3.7000	3.1600	3.1600	-32.043%	6	286	-66.772%
2026-07-15	4.6000	4.6500	4.6000	4.6500	+47.619%	2	286	-77.419%
2026-07-14	3.1000	3.1500	3.1000	3.1500	-10.000%	41	286	-66.667%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-22.566%	3	274	-70.000%
2026-07-10	4.8000	4.8000	4.2000	4.5200	+182.500%	24	273	-76.770%
2026-07-09	1.5900	1.6000	1.5900	1.6000	+34.454%	21	278	-34.375%
2026-07-08	1.1800	1.1900	1.1800	1.1900	+7.207%	3	286	-11.765%
2026-07-06	1.1100	1.1100	1.1100	1.1100	-31.056%	1	286	-5.405%
2026-07-01	1.6100	1.6100	1.6100	1.6100	+101.250%	1	287	-34.783%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-42.029%	1	286	+31.250%
2026-06-12	1.3800	1.3800	1.3800	1.3800	-19.767%	1	286	-23.913%
2026-06-08	1.7600	1.8900	1.7200	1.7200	-3.371%	5	286	-38.953%
2026-06-05	2.4900	2.5000	1.7800	1.7800	-52.533%	49	290	-41.011%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+15.385%	2	291	-72.000%
2026-06-03	3.3000	3.3000	3.1900	3.2500	+21.269%	43	291	-67.692%
2026-06-02	3.1000	3.1500	2.6700	2.6800	-18.293%	67	280	-60.821%
2026-06-01	3.0000	3.2900	2.8400	3.2800	+17.563%	17	305	-67.988%
2026-05-29	2.8000	2.8000	2.5000	2.7900	-10.000%	7	302	-62.366%
2026-05-28	3.1500	3.3600	3.1000	3.1000	-8.824%	4	303	-66.129%
2026-05-27	2.2000	3.6500	2.2000	3.4000	+123.684%	21	303	-69.118%
2026-05-21	1.5300	1.5300	1.5200	1.5200	-24.000%	2	295	-30.921%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-9.502%	1	294	-47.500%
2026-05-14	2.2100	2.2100	2.2100	2.2100	+43.506%	1	294	-52.489%
2026-05-12	1.5600	1.5600	1.5400	1.5400	-7.784%	2	295	-31.818%
2026-05-11	1.7000	1.7000	1.6700	1.6700	-7.222%	2	295	-37.126%
2026-05-08	1.9300	1.9300	1.6800	1.8000	+9.756%	8	295	-41.667%
2026-05-05	1.5500	1.6400	1.5500	1.6400	-27.111%	2	295	-35.976%
2026-05-01	2.2400	2.2500	2.1600	2.2500	-7.025%	3	296	-53.333%
2026-04-30	2.0800	2.5200	1.8000	2.4200	-56.786%	9	296	-56.612%
2026-04-29	5.1500	5.7000	5.1500	5.6000	-0.885%	17	297	-81.250%
2026-04-28	6.3500	6.3500	5.6500	5.6500	-10.317%	4	288	-81.416%
2026-04-27	5.8000	6.3000	5.8000	6.3000	+6.780%	2	285	-83.333%
2026-04-24	6.1000	6.1000	5.9000	5.9000	+18.000%	2	284	-82.203%
2026-04-23	4.7500	5.0000	4.7500	5.0000	-13.793%	4	282	-79.000%
2026-04-22	5.4300	5.8000	5.4200	5.8000	+14.851%	61	280	-81.897%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-12.931%	3	275	-79.208%
2026-04-16	5.8700	5.9300	5.8000	5.8000	-3.333%	5	275	-81.897%
2026-04-15	5.9200	6.0000	5.7300	6.0000	+23.711%	5	275	-82.500%
2026-04-14	4.7300	4.8700	4.7300	4.8500	+71.378%	4	274	-78.351%
2026-04-13	2.8000	2.8300	2.8000	2.8300	-1.394%	4	274	-62.898%
2026-04-10	2.7800	2.8700	2.7800	2.8700	-10.031%	8	274	-63.415%
2026-04-09	3.1500	3.2700	3.1500	3.1900	-0.313%	5	271	-67.085%
2026-04-08	1.4900	3.2000	1.4900	3.2000	+160.163%	17	271	-67.188%
2026-04-07	1.2300	1.2300	1.2300	1.2300	-10.219%	1	260	-14.634%
2026-04-06	1.3700	1.3700	1.3700	1.3700	+3.788%	1	259	-23.358%
2026-04-02	1.3300	1.3300	1.3200	1.3200	-15.385%	7	259	-20.455%
2026-04-01	1.5600	1.5600	1.5600	1.5600	+10.638%	1	259	-32.692%
2026-03-31	1.3100	1.4100	1.2800	1.4100	+34.286%	3	259	-25.532%
2026-03-27	1.1200	1.1200	1.0000	1.0500	-22.794%	5	260	0.000%
2026-03-26	1.5900	1.5900	1.3400	1.3600	-26.882%	65	256	-22.794%
2026-03-25	1.8600	1.8600	1.8600	1.8600	-7.921%	1	225	-43.548%
2026-03-20	2.0200	2.0200	2.0000	2.0200	-5.607%	13	224	-48.020%
2026-03-19	2.1400	2.1400	2.1400	2.1400	-10.833%	3	211	-50.935%
2026-03-18	2.7100	2.7100	2.4000	2.4000	-23.567%	42	214	-56.250%
2026-03-16	3.3000	3.4000	3.1400	3.1400	-8.187%	3	173	-66.561%
2026-03-13	3.4200	3.4200	3.4200	3.4200	-30.909%	1	173	-69.298%
2026-03-06	4.7500	4.9500	4.7500	4.9500	-13.913%	2	173	-78.788%
2026-03-03	5.8000	5.8000	5.7500	5.7500	+0.877%	2	174	-81.739%
2026-02-24	5.5200	5.7000	5.5200	5.7000	-8.800%	3	174	-81.579%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-11.972%	1	171	-83.200%
2026-02-13	7.1000	7.1500	7.1000	7.1000	-25.263%	28	143	-85.211%
2026-02-11	8.5000	9.5000	8.5000	9.5000	-10.798%	2	143	-88.947%
2026-02-09	10.8000	11.0000	10.6500	10.6500	+24.561%	7	142	-90.141%
2026-02-06	8.2500	8.5500	7.8000	8.5500	-23.661%	4	143	-87.719%
2026-02-05	11.2000	11.2000	11.2000	11.2000	-4.110%	1	143	-90.625%
2026-02-03	11.6800	11.6800	11.6800	11.6800	-13.160%	1	143	-91.010%
2026-02-02	14.0000	14.0000	13.4500	13.4500	-16.975%	5	144	-92.193%
2026-01-30	16.2000	16.2000	16.2000	16.2000	-21.739%	5	144	-93.519%
2026-01-29	19.3500	20.7000	17.0500	20.7000	+54.362%	26	139	-94.928%
2026-01-28	13.4100	13.4100	13.4100	13.4100	-6.875%	1	128	-92.170%
2026-01-27	14.3500	14.4500	14.3500	14.4000	+2.637%	26	129	-92.708%
2026-01-26	13.8600	14.0300	13.8600	14.0300	+7.592%	2	152	-92.516%
2026-01-23	13.0400	13.0400	13.0400	13.0400	+20.741%	1	152	-91.948%
2026-01-22	9.4500	10.8000	9.4500	10.8000	+78.512%	3	151	-90.278%
2026-01-20	6.1000	6.2000	5.9500	6.0500	-14.789%	37	148	-82.645%
2026-01-16	7.1000	7.1000	7.1000	7.1000	-1.389%	1	136	-85.211%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-11.656%	5	136	-85.417%
2026-01-13	8.0100	8.1500	8.0100	8.1500	-15.281%	25	131	-87.117%
2026-01-08	9.9500	9.9500	9.6200	9.6200	-13.722%	4	115	-89.085%
2026-01-06	11.1500	11.1500	11.1500	11.1500	-8.230%	2	111	-90.583%
2025-12-31	12.3500	12.3500	12.1500	12.1500	-7.323%	10	109	-91.358%
2025-12-30	13.3500	13.3500	13.1100	13.1100	-17.025%	11	109	-91.991%
2025-12-22	15.7500	15.8500	15.7000	15.8000	+5.827%	40	95	-93.354%
2025-12-17	14.3500	14.9300	14.3500	14.9300	-2.609%	5	95	-92.967%
2025-12-16	14.6700	15.3300	14.6700	15.3300	-1.731%	6	97	-93.151%
2025-12-11	14.1500	15.6000	14.1500	15.6000	+4.418%	4	93	-93.269%
2025-12-10	14.9400	14.9400	14.9400	14.9400	-21.984%	1	93	-92.972%
2025-12-08	19.1500	19.4000	19.1500	19.1500	-2.792%	30	94	-94.517%
2025-12-05	19.7000	19.7000	19.7000	19.7000	+4.233%	1	74	-94.670%
2025-12-04	18.8500	18.9000	18.8000	18.9000	+17.757%	7	74	-94.444%
2025-12-02	16.1500	16.1500	16.0500	16.0500	+31.557%	6	74	-93.458%
2025-11-24	10.6500	12.2000	10.6500	12.2000	-5.426%	2	71	-91.393%
2025-11-17	12.9000	12.9000	12.9000	12.9000	-16.288%	1	70	-91.860%
2025-11-07	15.5000	15.5000	15.4100	15.4100	-15.884%	3	70	-93.186%
2025-11-06	18.3200	18.3200	18.3200	18.3200	-8.856%	2	70	-94.269%
2025-11-05	20.1100	20.1100	20.1000	20.1000	+1.005%	2	70	-94.776%
2025-11-04	18.3000	19.9000	18.3000	19.9000	-0.251%	8	71	-94.724%
2025-11-03	23.8500	23.8500	19.9500	19.9500	-13.261%	16	62	-94.737%
2025-10-31	23.5300	23.9200	22.8600	23.0000	-9.804%	16	62	-95.435%
2025-10-30	23.6500	26.0000	21.4000	25.5000	-36.170%	36	66	-95.882%
2025-10-29	39.9500	39.9500	39.9500	39.9500	-2.203%	2	55	-97.372%
2025-10-28	39.7000	40.8500	39.4500	40.8500	+7.926%	8	55	-97.430%
2025-10-27	37.4200	37.8500	37.4200	37.8500	+9.774%	3	50	-97.226%
2025-10-20	34.3800	34.5000	34.3800	34.4800	+8.257%	6	50	-96.955%
2025-10-17	31.8500	31.8500	31.8500	31.8500	-2.450%	1	47	-96.703%
2025-10-10	32.6500	32.6500	32.6500	32.6500	-11.205%	2	47	-96.784%
2025-10-09	35.0000	36.7700	35.0000	36.7700	+14.906%	6	45	-97.144%
2025-10-07	32.0000	32.0000	32.0000	32.0000	-6.733%	1	42	-96.719%
2025-10-06	31.5700	34.3100	31.5700	34.3100	+7.690%	7	42	-96.940%
2025-10-02	31.7000	31.8600	31.7000	31.8600	+4.975%	2	40	-96.704%
2025-10-01	30.3500	30.3500	30.3500	30.3500	-24.913%	1	39	-96.540%
2025-09-25	40.4200	40.4200	40.4200	40.4200	-11.457%	1	38	-97.402%
2025-09-23	45.6500	45.6500	45.6500	45.6500	-7.722%	1	37	-97.700%
2025-09-22	49.4700	49.4700	49.4700	49.4700	+1.435%	2	37	-97.878%
2025-09-19	48.7700	48.7700	48.7700	48.7700	-5.061%	1	37	-97.847%
2025-09-18	51.0000	51.3700	51.0000	51.3700	+2.740%	2	38	-97.956%
2025-09-17	50.0000	50.0000	50.0000	50.0000	-0.339%	2	38	-97.900%
2025-09-16	50.1700	50.1700	50.1700	50.1700	+26.373%	1	38	-97.907%
2025-09-12	39.7500	39.7500	39.6500	39.7000	+0.685%	4	38	-97.355%
2025-09-08	39.4300	39.4300	39.4300	39.4300	+6.109%	1	34	-97.337%
2025-09-05	37.1600	37.1600	37.1600	37.1600	-22.583%	2	33	-97.174%
2025-08-18	46.0000	48.0000	46.0000	48.0000	-5.138%	2	31	-97.813%
2025-08-14	50.6000	50.6000	50.6000	50.6000	+7.203%	1	30	-97.925%
2025-08-08	47.2000	47.2000	47.2000	47.2000	-8.207%	1	31	-97.775%
2025-07-31	50.6700	51.4200	50.6700	51.4200	+36.610%	4	30	-97.958%
2025-07-15	37.6400	37.6400	37.6400	37.6400	-8.972%	5	26	-97.210%
2025-07-10	42.3000	42.3000	41.3500	41.3500	-1.781%	2	26	-97.461%
2025-07-08	42.1000	42.1000	42.1000	42.1000	+3.085%	25	26	-97.506%
2025-06-18	40.8400	40.8400	40.8400	40.8400	0.000%	1	0	-97.429%