Dark

META20260918C520
META Sep 18 2026 520.00 Call (META260918C00520000)
option OPRA

Expired

Sep 17, 2026

158.20+1.475%(+2.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	153.0200	158.2000	152.6500	158.2000	+1.475%	17	347	0.000%
2026-09-16	154.8800	155.9000	154.8800	155.9000	+3.485%	30	349	+1.475%
2026-09-15	146.8000	150.6500	146.8000	150.6500	+15.352%	12	340	+5.012%
2026-09-11	134.2400	134.2400	130.6000	130.6000	-2.617%	4	350	+21.133%
2026-09-10	134.2000	134.2000	134.1100	134.1100	-1.208%	20	352	+17.963%
2026-09-09	128.9000	135.7500	125.9600	135.7500	+39.848%	18	352	+16.538%
2026-09-08	101.0000	101.0000	97.0700	97.0700	+7.736%	54	368	+62.975%
2026-09-04	91.0500	91.8900	90.0800	90.1000	-6.273%	32	375	+75.583%
2026-09-03	96.4700	97.8500	96.1300	96.1300	+20.403%	46	375	+64.569%
2026-09-02	69.4000	79.8600	69.4000	79.8400	+23.783%	143	383	+98.146%
2026-09-01	63.0000	64.6000	63.0000	64.5000	+6.877%	17	469	+145.271%
2026-08-28	66.0000	68.3900	60.3500	60.3500	+5.877%	17	486	+162.138%
2026-08-27	55.0000	70.0000	55.0000	57.0000	-11.270%	3	503	+177.544%
2026-08-26	58.3000	69.5000	52.0000	64.2400	+24.738%	37	502	+146.264%
2026-08-25	52.8800	52.8800	48.9800	51.5000	+9.319%	18	488	+207.184%
2026-08-24	38.0400	47.4500	38.0400	47.1100	+11.108%	18	494	+235.810%
2026-08-21	40.3000	42.4000	39.8700	42.4000	+18.271%	54	496	+273.113%
2026-08-20	36.3500	36.3500	34.0000	35.8500	-7.841%	15	470	+341.283%
2026-08-19	35.0000	43.5000	35.0000	38.9000	+3.733%	11	461	+306.684%
2026-08-18	42.0000	42.0000	37.5000	37.5000	-31.818%	28	458	+321.867%
2026-08-17	64.4600	64.4600	53.5000	55.0000	-35.710%	106	448	+187.636%
2026-08-14	83.0000	85.5500	82.7100	85.5500	+8.291%	4	465	+84.921%
2026-08-13	74.4800	79.0000	72.5800	79.0000	+17.472%	11	467	+100.253%
2026-08-12	76.3000	76.9300	65.7900	67.2500	-20.864%	15	473	+135.242%
2026-08-11	84.9800	84.9800	84.9800	84.9800	-3.377%	1	463	+86.161%
2026-08-10	90.0000	92.4500	87.9500	87.9500	+3.471%	50	463	+79.875%
2026-08-07	85.0000	85.0000	85.0000	85.0000	+10.104%	2	473	+86.118%
2026-08-06	77.2000	77.2000	77.2000	77.2000	+4.749%	1	474	+104.922%
2026-08-05	87.0000	87.0000	73.7000	73.7000	-7.249%	82	473	+114.654%
2026-08-04	72.0500	79.4600	72.0500	79.4600	-4.150%	5	473	+99.094%
2026-08-03	70.0000	82.9000	70.0000	82.9000	+58.812%	15	472	+90.832%
2026-07-31	52.0800	52.2000	42.8000	52.2000	+24.880%	261	476	+203.065%
2026-07-30	36.0300	41.8000	36.0000	41.8000	-51.910%	164	279	+278.469%
2026-07-29	84.0200	86.9200	84.0200	86.9200	-0.776%	101	215	+82.006%
2026-07-28	87.6000	87.6000	87.6000	87.6000	-13.267%	1	146	+80.594%
2026-07-27	101.0000	101.0000	101.0000	101.0000	+6.148%	2	145	+56.634%
2026-07-24	95.1500	95.1500	95.1500	95.1500	-31.275%	1	147	+66.264%
2026-07-21	138.4500	138.4500	138.4500	138.4500	-19.994%	1	148	+14.265%
2026-07-15	173.0500	173.0500	173.0500	173.0500	+13.520%	1	148	-8.581%
2026-07-13	161.8000	161.8000	152.4400	152.4400	-7.891%	4	148	+3.779%
2026-07-10	159.2800	165.5000	159.2800	165.5000	+31.349%	32	149	-4.411%
2026-07-09	126.0000	126.0000	126.0000	126.0000	+21.154%	5	149	+25.556%
2026-07-07	104.0000	104.0000	104.0000	104.0000	+9.474%	1	149	+52.115%
2026-07-02	95.0000	95.0000	95.0000	95.0000	-19.730%	2	150	+66.526%
2026-07-01	100.0000	118.3500	100.0000	118.3500	+75.985%	6	150	+33.671%
2026-06-30	67.7000	67.7000	67.2500	67.2500	-6.089%	2	149	+135.242%
2026-06-29	71.6100	71.6100	71.6100	71.6100	+27.875%	1	149	+120.919%
2026-06-26	56.0000	56.0000	56.0000	56.0000	-10.328%	1	149	+182.500%
2026-06-25	57.3500	62.4500	57.3500	62.4500	-7.646%	36	149	+153.323%
2026-06-24	69.6100	69.6100	65.6500	67.6200	-15.812%	6	123	+133.954%
2026-06-18	77.8700	80.3200	77.8700	80.3200	-17.865%	2	122	+96.962%
2026-06-16	102.0700	102.0700	97.7900	97.7900	+10.000%	11	122	+61.775%
2026-06-15	88.9000	88.9000	88.9000	88.9000	+25.743%	1	130	+77.953%
2026-06-11	71.0500	71.0500	70.6500	70.7000	-21.094%	21	131	+123.762%
2026-06-08	89.3800	89.6000	87.7500	89.6000	-4.579%	3	131	+76.563%
2026-06-05	110.9500	110.9500	92.5000	93.9000	-29.821%	50	131	+68.477%
2026-06-04	133.8000	133.8000	133.8000	133.8000	+10.515%	4	104	+18.236%
2026-06-03	117.0000	121.0700	117.0000	121.0700	+21.070%	11	104	+30.668%
2026-06-02	103.0000	103.0000	100.0000	100.0000	-21.476%	10	105	+58.200%
2026-05-29	126.0000	127.3500	126.0000	127.3500	-5.667%	5	105	+24.225%
2026-05-28	135.0000	135.0000	135.0000	135.0000	+1.245%	3	103	+17.185%
2026-05-27	133.3400	133.3400	133.3400	133.3400	+21.218%	1	103	+18.644%
2026-05-26	108.0000	110.0000	108.0000	110.0000	+6.065%	4	103	+43.818%
2026-05-21	103.7100	103.7100	103.7100	103.7100	-0.803%	1	104	+52.541%
2026-05-11	104.5500	104.5500	104.5500	104.5500	-8.088%	5	103	+51.315%
2026-05-08	113.7500	113.7500	113.7500	113.7500	-3.528%	15	103	+39.077%
2026-05-06	117.8100	117.9100	117.8100	117.9100	+2.933%	3	103	+34.170%
2026-05-04	114.5500	114.5500	114.5500	114.5500	-2.444%	10	105	+38.106%
2026-05-01	117.4200	117.4200	117.4200	117.4200	+6.784%	1	105	+34.730%
2026-04-30	116.2200	116.2200	109.9600	109.9600	-34.858%	3	105	+43.870%
2026-04-28	168.8000	168.8000	168.8000	168.8000	+24.658%	1	104	-6.280%
2026-04-10	135.4100	135.4100	135.4100	135.4100	+7.571%	1	105	+16.830%
2026-04-08	125.8800	125.8800	125.8800	125.8800	+37.199%	1	106	+25.675%
2026-04-02	91.7500	91.7500	91.7500	91.7500	-11.387%	1	107	+72.425%
2026-04-01	104.6000	104.6000	101.3000	103.5400	+6.742%	28	107	+52.791%
2026-03-31	92.4600	97.0000	92.4600	97.0000	+29.333%	2	97	+63.093%
2026-03-30	71.0400	75.0000	71.0000	75.0000	+10.003%	4	97	+110.933%
2026-03-27	70.3900	70.3900	65.7500	68.1800	-16.344%	27	95	+132.033%
2026-03-26	85.6000	85.6000	81.5000	81.5000	-30.626%	12	90	+94.110%
2026-03-25	117.4800	117.4800	117.4800	117.4800	-3.309%	1	93	+34.661%
2026-03-23	120.0000	121.5000	120.0000	121.5000	+8.125%	10	94	+30.206%
2026-03-20	116.3000	116.3000	111.5800	112.3700	-10.924%	26	97	+40.785%
2026-03-19	125.0000	126.1500	125.0000	126.1500	-3.995%	16	88	+25.406%
2026-03-13	140.6700	140.6700	131.4000	131.4000	-17.618%	16	75	+20.396%
2026-03-06	159.5000	159.5000	159.5000	159.5000	-0.932%	3	72	-0.815%
2026-02-20	161.0000	161.0000	161.0000	161.0000	-14.078%	2	70	-1.739%
2026-02-10	187.3800	187.3800	187.3800	187.3800	+2.031%	10	72	-15.573%
2026-02-04	183.6500	183.6500	183.6500	183.6500	-6.301%	1	66	-13.858%
2026-02-03	196.0000	196.0000	196.0000	196.0000	-12.104%	1	67	-19.286%
2026-01-30	222.9200	222.9900	222.9200	222.9900	-7.281%	20	66	-29.055%
2026-01-29	220.7000	240.5000	220.7000	240.5000	+88.998%	2	56	-34.220%
2026-01-21	127.2500	127.2500	127.2500	127.2500	-0.973%	1	58	+24.322%
2026-01-20	125.0000	128.5000	125.0000	128.5000	-8.489%	5	59	+23.113%
2026-01-16	140.4200	140.4200	140.4200	140.4200	+2.496%	1	54	+12.662%
2026-01-14	137.0000	137.0000	137.0000	137.0000	-6.974%	1	54	+15.474%
2026-01-13	145.6300	147.2700	144.8000	147.2700	-13.523%	3	53	+7.422%
2026-01-06	170.3000	170.3000	170.3000	170.3000	-4.040%	1	52	-7.105%
2025-12-31	177.4700	177.4700	177.4700	177.4700	-3.784%	1	52	-10.858%
2025-12-30	179.5000	184.5500	179.5000	184.4500	+3.391%	3	52	-14.231%
2025-12-22	178.2500	178.4000	178.2500	178.4000	-1.355%	2	51	-11.323%
2025-12-19	180.8000	180.8500	180.8000	180.8500	+1.034%	2	50	-12.524%
2025-12-18	179.0000	179.0000	179.0000	179.0000	+1.589%	6	52	-11.620%
2025-12-09	178.8000	178.8000	176.2000	176.2000	-6.047%	2	52	-10.216%
2025-12-08	187.8500	187.8500	187.5400	187.5400	-1.812%	2	54	-15.645%
2025-12-05	191.0000	191.0000	191.0000	191.0000	+2.413%	1	54	-17.173%
2025-12-04	186.5000	186.5000	186.5000	186.5000	+9.835%	1	55	-15.174%
2025-12-02	169.6000	169.8000	169.4500	169.8000	+3.159%	6	56	-6.832%
2025-11-26	164.6000	164.6000	164.6000	164.6000	+4.144%	2	54	-3.888%
2025-11-25	158.0500	158.0500	158.0500	158.0500	+8.068%	1	54	+0.095%
2025-11-24	142.0500	146.9500	142.0500	146.2500	+12.856%	6	53	+8.171%
2025-11-21	129.5900	129.5900	129.5900	129.5900	+2.273%	1	59	+22.077%
2025-11-20	135.0500	135.0500	126.7100	126.7100	-1.882%	2	59	+24.852%
2025-11-19	130.5000	130.5000	129.1400	129.1400	+0.891%	2	57	+22.503%
2025-11-18	128.0000	128.0000	128.0000	128.0000	-9.815%	1	55	+23.594%
2025-11-13	140.9000	142.2500	140.9000	141.9300	-2.117%	5	54	+11.463%
2025-11-12	149.1500	149.1500	145.0000	145.0000	-7.348%	3	57	+9.103%
2025-11-11	156.5000	156.5000	156.5000	156.5000	-2.994%	4	54	+1.086%
2025-11-10	161.3300	161.3300	161.3300	161.3300	+7.196%	1	50	-1.940%
2025-11-07	144.3000	150.5000	144.3000	150.5000	-2.273%	9	49	+5.116%
2025-11-06	156.0000	156.0000	154.0000	154.0000	-9.677%	5	48	+2.727%
2025-11-05	168.0500	170.5000	166.0000	170.5000	+4.409%	4	44	-7.214%
2025-11-04	163.3000	163.3000	163.3000	163.3000	-4.195%	1	42	-3.123%
2025-11-03	183.0000	183.0000	170.4500	170.4500	-5.959%	5	38	-7.187%
2025-10-31	190.0000	190.0000	176.7500	181.2500	-6.088%	19	38	-12.717%
2025-10-30	189.0000	193.0000	189.0000	193.0000	-27.985%	2	29	-18.031%
2025-10-29	268.0000	268.0000	268.0000	268.0000	+11.667%	1	30	-40.970%
2025-10-03	240.0000	240.0000	240.0000	240.0000	-10.190%	1	31	-34.083%
2025-09-25	267.1800	267.2300	267.1800	267.2300	-7.212%	2	31	-40.800%
2025-09-17	288.0000	288.0000	288.0000	288.0000	+0.485%	3	31	-45.069%
2025-09-16	285.0000	286.6100	284.0100	286.6100	+2.361%	4	31	-44.803%
2025-09-15	280.0000	280.0000	280.0000	280.0000	+3.207%	3	29	-43.500%
2025-09-10	271.3000	271.3000	271.3000	271.3000	-3.647%	2	29	-41.688%
2025-09-09	277.2700	281.5700	277.2700	281.5700	+10.160%	2	27	-43.815%
2025-09-03	255.6000	255.6000	255.6000	255.6000	-0.351%	1	27	-38.106%
2025-08-20	256.5000	256.5000	256.5000	256.5000	-17.391%	1	27	-38.324%
2025-08-12	310.5000	310.5000	310.5000	310.5000	+8.316%	1	27	-49.050%
2025-08-08	286.6600	286.6600	286.6600	286.6600	+1.115%	1	28	-44.813%
2025-08-07	286.7500	286.7500	283.5000	283.5000	-4.949%	3	28	-44.198%
2025-07-31	298.3000	299.3900	298.2100	298.2600	+20.315%	17	25	-46.959%
2025-07-28	247.9000	247.9000	247.9000	247.9000	-1.802%	6	9	-36.184%
2025-07-01	252.4500	252.4500	252.4500	252.4500	-2.026%	1	3	-37.334%
2025-06-26	257.6700	257.6700	257.6700	257.6700	+4.320%	1	2	-38.604%
2025-06-25	247.0000	247.0000	247.0000	247.0000	+4.453%	1	3	-35.951%
2025-06-18	236.4700	236.4700	236.4700	236.4700	-0.996%	1	3	-33.099%
2025-06-17	238.8500	238.8500	238.8500	238.8500	+4.874%	1	3	-33.766%
2025-06-12	227.7500	227.7500	227.7500	227.7500	+2.061%	1	2	-30.538%
2025-06-04	225.9600	225.9600	223.1500	223.1500	0.000%	2	1	-29.106%