Dark

META20260918C5
META Sep 18 2026 5.00 Call (META260918C00005000)
option OPRA

Expired

Sep 17, 2026

673.96+1.363%(+9.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	673.7000	673.9600	673.7000	673.9600	+1.363%	2	574	0.000%
2026-09-15	664.9500	664.9500	664.9000	664.9000	+0.865%	20	936	+1.363%
2026-09-14	659.1000	659.2000	659.0500	659.2000	+2.107%	20	926	+2.239%
2026-09-10	645.5000	645.6000	645.4200	645.6000	+0.877%	4	926	+4.393%
2026-09-09	639.9000	639.9900	639.9000	639.9900	+5.822%	2	926	+5.308%
2026-09-04	604.7800	604.7800	604.7800	604.7800	-0.316%	10	917	+11.439%
2026-09-03	606.5000	606.7000	606.5000	606.7000	+2.996%	2	917	+11.086%
2026-09-02	581.8000	593.1000	581.3000	589.0500	+4.021%	32	927	+14.415%
2026-08-31	566.0700	566.2800	565.9700	566.2800	+0.228%	20	915	+19.015%
2026-08-27	565.0700	565.0700	564.9900	564.9900	-1.111%	10	895	+19.287%
2026-08-26	558.6000	579.7800	558.6000	571.3400	+1.720%	64	885	+17.961%
2026-08-25	561.7100	561.7100	561.6800	561.6800	+2.872%	10	855	+19.990%
2026-08-24	546.4000	546.4000	546.0000	546.0000	+0.128%	20	845	+23.436%
2026-08-21	547.9400	547.9400	545.2600	545.3000	+0.438%	12	838	+23.594%
2026-08-19	542.9200	542.9200	542.9200	542.9200	-0.972%	5	826	+24.136%
2026-08-18	548.2500	548.2500	548.2500	548.2500	-7.188%	1	826	+22.929%
2026-08-14	590.7100	590.7100	590.7100	590.7100	+1.293%	5	825	+14.093%
2026-08-13	583.1700	583.1700	583.0600	583.1700	-1.010%	20	820	+15.568%
2026-08-10	589.1200	589.1200	589.1200	589.1200	+0.637%	20	800	+14.401%
2026-08-06	587.7000	587.7000	585.3700	585.3900	-0.096%	16	780	+15.130%
2026-08-05	586.1500	586.1500	585.9500	585.9500	+1.269%	2	764	+15.020%
2026-08-04	578.5800	578.6100	578.5800	578.6100	+9.523%	10	764	+16.479%
2026-07-30	527.3300	528.9000	525.0000	528.3000	-20.171%	40	754	+27.571%
2026-07-16	661.8400	661.8400	661.7900	661.7900	+0.474%	2	734	+1.839%
2026-07-10	658.6700	658.6700	658.6700	658.6700	+8.195%	3	732	+2.321%
2026-07-07	608.7100	608.9100	608.7100	608.7800	+3.406%	10	729	+10.707%
2026-07-06	587.4500	588.7300	587.4500	588.7300	+8.782%	20	719	+14.477%
2026-06-25	549.5800	551.7300	539.9000	541.2000	-6.784%	515	699	+24.531%
2026-06-17	580.5900	580.5900	580.5900	580.5900	-1.911%	1	183	+16.082%
2026-06-15	591.9000	591.9000	591.9000	591.9000	-0.816%	1	183	+13.864%
2026-06-02	596.8500	596.8800	596.7700	596.7700	-1.408%	3	337	+12.935%
2026-06-01	605.4200	605.4200	605.2900	605.2900	+0.255%	3	334	+11.345%
2026-05-08	609.5000	609.5000	603.7500	603.7500	-1.178%	4	331	+11.629%
2026-05-07	609.9900	610.9500	609.9900	610.9500	+0.671%	2	330	+10.313%
2026-05-04	606.8800	606.8800	606.8800	606.8800	-0.525%	34	330	+11.053%
2026-04-30	610.0000	612.3500	610.0000	610.0800	-2.465%	31	296	+10.471%
2026-04-13	624.5000	625.5000	624.5000	625.5000	-0.293%	4	265	+7.747%
2026-04-08	619.1900	627.3400	619.1900	627.3400	+20.956%	60	264	+7.431%
2026-03-27	518.7700	518.7700	518.6500	518.6500	-5.034%	2	204	+29.945%
2026-03-26	547.1700	547.1700	546.1400	546.1400	-9.266%	2	202	+23.404%
2026-03-19	601.9100	601.9100	601.9100	601.9100	-2.303%	1	200	+11.970%
2026-03-18	615.8800	616.1000	615.8800	616.1000	-1.731%	2	199	+9.391%
2026-03-17	626.9500	626.9500	626.9500	626.9500	+0.649%	1	197	+7.498%
2026-03-16	622.7900	622.9100	622.7900	622.9100	+2.452%	60	196	+8.195%
2026-03-13	608.0000	608.0000	608.0000	608.0000	-3.911%	500	136	+10.849%
2026-03-12	635.5000	635.5000	632.7500	632.7500	-4.542%	4	751	+6.513%
2026-03-04	662.5500	662.9700	662.3300	662.8600	+4.420%	6	750	+1.675%
2026-02-27	639.0000	639.0000	634.7500	634.8000	-2.616%	31	747	+6.169%
2026-02-26	651.8500	651.8500	651.8500	651.8500	+2.785%	1	719	+3.392%
2026-02-23	634.1900	634.1900	634.1900	634.1900	-0.368%	1	718	+6.271%
2026-02-19	636.4100	636.5300	636.4100	636.5300	-5.566%	90	717	+5.880%
2026-02-05	674.0500	674.0500	674.0500	674.0500	+0.571%	1	627	-0.013%
2026-01-28	670.2200	670.2200	670.2200	670.2200	+11.022%	1	919	+0.558%
2026-01-21	603.6800	603.6800	603.6800	603.6800	-1.745%	1	918	+11.642%
2026-01-14	614.0000	614.4000	613.8000	614.4000	-1.696%	3	917	+9.694%
2026-01-13	624.0000	625.0000	623.8700	625.0000	-2.769%	3	916	+7.834%
2025-12-12	642.8000	642.8000	642.8000	642.8000	+2.032%	20	915	+4.848%
2025-11-26	632.4100	632.4100	629.5000	630.0000	+3.025%	63	4,633	+6.978%
2025-11-24	611.7000	612.3000	611.5000	611.5000	+4.678%	3	4,633	+10.214%
2025-11-21	584.1700	584.1700	584.1700	584.1700	+0.546%	1	4,634	+15.371%
2025-11-19	581.8000	581.8000	581.0000	581.0000	-1.111%	8	4,633	+16.000%
2025-11-18	583.3300	588.3900	582.2000	587.5300	-3.048%	15	4,629	+14.711%
2025-11-17	605.1500	607.2800	605.1500	606.0000	-0.173%	11	4,620	+11.215%
2025-11-14	601.1000	608.2200	598.5000	607.0500	+0.522%	176	4,613	+11.022%
2025-11-13	610.5700	612.2000	603.9000	603.9000	-0.365%	142	4,524	+11.601%
2025-11-12	606.1100	606.1100	606.1100	606.1100	-1.655%	1	4,443	+11.194%
2025-11-11	620.4500	620.4500	616.3100	616.3100	-1.880%	39	4,414	+9.354%
2025-11-10	628.1400	628.1400	628.1200	628.1200	+0.817%	5	4,414	+7.298%
2025-11-06	623.0300	623.0300	623.0300	623.0300	-1.678%	30	4,409	+8.175%
2025-11-05	629.7300	633.7300	629.7300	633.6600	+0.988%	9	4,409	+6.360%
2025-11-04	634.1100	634.1100	625.9900	627.4600	-2.965%	33	4,400	+7.411%
2025-11-03	647.9600	648.9800	645.7000	646.6300	-0.957%	36	4,331	+4.227%
2025-10-31	669.9400	669.9400	652.8800	652.8800	-0.743%	102	4,331	+3.229%
2025-10-30	657.7700	657.7700	657.7700	657.7700	-11.993%	1	4,229	+2.461%
2025-10-28	746.6200	747.4100	746.4200	747.4100	+2.658%	52	4,229	-9.827%
2025-10-24	728.0600	728.0600	728.0600	728.0600	+0.446%	3	4,279	-7.431%
2025-10-22	724.8300	724.8300	724.8300	724.8300	-0.303%	4	4,279	-7.018%
2025-10-21	725.7300	727.0300	725.0700	727.0300	+1.429%	8	4,279	-7.300%
2025-10-16	716.7900	716.7900	716.7900	716.7900	+1.550%	111	4,277	-5.975%
2025-10-14	706.5000	706.8800	705.3200	705.8500	-0.352%	79	4,166	-4.518%
2025-10-13	709.3200	710.6000	707.6000	708.3400	-2.918%	66	4,150	-4.854%
2025-10-10	728.3000	729.6300	728.0700	729.6300	+0.723%	33	4,150	-7.630%
2025-10-09	713.6000	724.4200	710.2300	724.3900	+1.637%	1,543	4,120	-6.962%
2025-10-08	709.5400	713.5500	704.1000	712.7200	+0.729%	887	2,924	-5.438%
2025-10-07	710.4500	710.4500	702.9500	707.5600	-0.048%	919	2,045	-4.749%
2025-10-06	701.7000	712.0400	701.4700	707.9000	-0.140%	221	2,045	-4.794%
2025-10-03	716.7800	716.7800	708.6800	708.8900	-1.755%	22	1,909	-4.927%
2025-10-02	716.4700	722.3100	716.1500	721.5500	+1.590%	47	1,887	-6.596%
2025-10-01	710.5000	710.6800	710.2600	710.2600	-3.778%	7	1,857	-5.111%
2025-09-29	743.8100	744.1900	738.1500	738.1500	+0.269%	385	1,864	-8.696%
2025-09-26	738.5200	738.5200	736.1700	736.1700	-4.579%	10	1,772	-8.450%
2025-09-22	773.8200	773.8200	771.5000	771.5000	+0.711%	3	1,772	-12.643%
2025-09-19	768.6100	768.7800	764.4900	766.0500	-1.590%	217	1,771	-12.021%
2025-09-18	780.6600	780.6600	776.8800	778.4300	+2.124%	17	1,768	-13.421%
2025-09-16	762.9400	762.9400	762.2400	762.2400	+0.287%	30	1,762	-11.582%
2025-09-15	752.7800	767.5000	752.7800	760.0600	+1.706%	47	1,738	-11.328%
2025-09-11	748.9000	748.9000	744.6700	747.3100	-0.584%	157	1,697	-9.815%
2025-09-10	749.8000	751.7000	749.8000	751.7000	-0.844%	119	1,678	-10.342%
2025-09-09	758.1000	758.1000	758.1000	758.1000	+0.588%	122	1,561	-11.099%
2025-09-08	756.5500	759.8100	753.6700	753.6700	+1.040%	76	1,561	-10.576%
2025-09-05	745.7100	745.9100	745.2300	745.9100	+0.325%	10	1,509	-9.646%
2025-09-04	747.9000	748.9900	741.0000	743.4900	+2.003%	1,075	1,503	-9.352%
2025-09-02	720.0800	728.8900	720.0800	728.8900	-0.355%	82	947	-7.536%
2025-08-29	735.9000	736.6400	731.4900	731.4900	-1.869%	226	663	-7.865%
2025-08-28	745.9400	746.8800	744.9300	745.4200	-0.495%	124	663	-9.587%
2025-08-25	752.2500	752.7700	748.3000	749.1300	-4.403%	16	539	-10.034%
2025-08-15	783.6500	783.6500	783.6300	783.6300	+0.737%	6	531	-13.995%
2025-08-14	777.9000	777.9000	777.9000	777.9000	-0.384%	1	528	-13.362%
2025-08-13	785.0000	785.2400	780.9000	780.9000	+1.133%	4	528	-13.694%
2025-08-12	772.1500	772.1500	772.1500	772.1500	+0.737%	1	526	-12.716%
2025-08-11	765.7000	766.5000	762.0000	766.5000	+1.203%	21	526	-12.073%
2025-08-07	768.0000	768.0000	756.0200	757.3900	-0.516%	48	515	-11.015%
2025-08-05	762.0000	762.6200	760.8800	761.3200	-0.607%	8	491	-11.475%
2025-08-04	766.1500	766.1500	765.9700	765.9700	+7.759%	4	487	-12.012%
2025-07-29	710.7000	710.8200	710.7000	710.8200	-0.153%	4	485	-5.186%
2025-07-28	714.5000	714.5000	711.9100	711.9100	+0.340%	6	483	-5.331%
2025-07-22	709.3000	709.5000	709.3000	709.5000	+0.151%	20	480	-5.009%
2025-07-21	710.7000	710.7000	707.8700	708.4300	+1.326%	4	470	-4.866%
2025-07-16	699.1600	699.1600	699.1600	699.1600	-2.106%	1	468	-3.604%
2025-07-15	709.3000	714.2000	709.3000	714.2000	-0.662%	401	468	-5.634%
2025-07-14	712.8000	718.9600	712.8000	718.9600	-0.266%	16	583	-6.259%
2025-07-10	722.3500	722.3500	719.5000	720.8800	-1.103%	48	582	-6.509%
2025-07-09	722.5900	732.0100	722.4300	728.9200	+2.450%	28	563	-7.540%
2025-07-08	716.5300	718.1000	711.4900	711.4900	-0.250%	8	549	-5.275%
2025-07-07	718.0000	722.4000	711.8300	713.2700	-0.151%	213	545	-5.511%
2025-07-03	721.4500	721.6100	711.6700	714.3500	+0.797%	62	378	-5.654%
2025-07-02	714.1500	714.4000	707.5000	708.7000	-0.808%	187	378	-4.902%
2025-07-01	716.0500	716.0500	713.2900	714.4700	-2.347%	62	294	-5.670%
2025-06-30	738.6500	741.9000	730.2800	731.6400	+1.032%	44	263	-7.884%
2025-06-27	726.0000	726.0000	724.1700	724.1700	+0.217%	2	226	-6.933%
2025-06-26	707.8000	722.6000	707.7200	722.6000	+2.832%	16	225	-6.731%
2025-06-25	705.5000	708.5600	702.7000	702.7000	-0.681%	32	217	-4.090%
2025-06-24	705.5500	712.0200	698.7300	707.5200	+3.000%	50	201	-4.743%
2025-06-23	686.9000	687.7200	686.6500	686.9100	+1.260%	24	176	-1.885%
2025-06-20	695.3600	696.4500	674.5500	678.3600	-1.992%	98	159	-0.649%
2025-06-18	692.2000	696.9700	691.0200	692.1500	0.000%	229	0	-2.628%