Dark

META20260918C530
META Sep 18 2026 530.00 Call (META260918C00530000)
option OPRA

Expired

Sep 17, 2026

149.24+3.855%(+5.54)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	143.6300	149.2400	143.6300	149.2400	+3.855%	53	558	0.000%
2026-09-16	143.9700	143.9700	143.7000	143.7000	+5.507%	2	579	+3.855%
2026-09-15	137.8600	137.8600	136.2000	136.2000	+2.268%	2	579	+9.574%
2026-09-14	133.1800	133.1800	133.1800	133.1800	+10.900%	2	580	+12.059%
2026-09-11	121.9600	121.9600	120.0900	120.0900	-8.167%	10	582	+24.273%
2026-09-10	126.2500	130.7700	126.2500	130.7700	+5.104%	3	582	+14.124%
2026-09-09	112.0000	126.7800	112.0000	124.4200	+31.661%	23	650	+19.949%
2026-09-08	87.9500	94.5000	87.7300	94.5000	+12.366%	15	664	+57.926%
2026-09-04	84.1500	84.1500	79.8000	84.1000	-0.650%	68	660	+77.455%
2026-09-03	76.5000	90.1200	76.5000	84.6500	+30.431%	106	660	+76.302%
2026-09-02	56.8000	72.3000	56.8000	64.9000	+22.384%	194	684	+129.954%
2026-09-01	37.6500	56.6500	37.6500	53.0300	+8.779%	23	834	+181.426%
2026-08-31	50.0000	50.0000	45.9200	48.7500	-7.758%	3	842	+206.133%
2026-08-28	52.1300	60.4200	50.0000	52.8500	+16.796%	24	842	+182.384%
2026-08-27	56.6000	60.0000	45.2500	45.2500	-16.820%	19	837	+229.812%
2026-08-26	63.8500	64.6700	44.8000	54.4000	+16.889%	43	833	+174.338%
2026-08-25	44.1500	46.5400	43.4300	46.5400	+18.122%	9	832	+220.670%
2026-08-24	35.0000	39.9000	35.0000	39.4000	+18.675%	23	832	+278.782%
2026-08-21	33.9700	34.4200	32.1800	33.2000	+11.409%	32	831	+349.518%
2026-08-20	31.4500	31.4500	27.7500	29.8000	-11.573%	39	807	+400.805%
2026-08-19	30.0000	35.6000	29.2400	33.7000	+7.427%	74	805	+342.849%
2026-08-18	33.6000	37.4200	31.3700	31.3700	-33.538%	178	764	+375.741%
2026-08-17	56.0000	56.0000	45.3000	47.2000	-32.764%	11	620	+216.186%
2026-08-14	70.2000	70.2000	70.2000	70.2000	+13.226%	1	619	+112.593%
2026-08-13	65.9400	67.4800	62.0000	62.0000	+3.437%	37	620	+140.710%
2026-08-12	63.3500	63.3500	59.9400	59.9400	-25.028%	3	623	+148.982%
2026-08-11	82.9400	82.9400	79.9500	79.9500	+11.896%	6	625	+86.667%
2026-08-10	77.2000	82.2700	71.4500	71.4500	-0.084%	17	631	+108.873%
2026-08-07	75.0000	75.0000	69.1000	71.5100	+2.157%	5	633	+108.698%
2026-08-06	70.6500	70.6500	69.1700	70.0000	+8.025%	3	634	+113.200%
2026-08-05	74.9000	76.1100	64.0000	64.8000	-8.085%	19	635	+130.309%
2026-08-04	66.4900	70.5000	65.1700	70.5000	-3.767%	7	653	+111.688%
2026-08-03	49.5800	78.1100	48.6900	73.2600	+53.199%	128	654	+103.713%
2026-07-31	42.9200	47.8200	37.0800	47.8200	+32.833%	712	722	+212.087%
2026-07-30	36.0000	36.0400	30.0000	36.0000	-51.872%	551	352	+314.556%
2026-07-29	78.0700	78.0700	74.8000	74.8000	-8.277%	2	153	+99.519%
2026-07-28	81.5500	81.5500	81.5500	81.5500	-11.742%	1	154	+83.004%
2026-07-24	92.4000	92.4000	92.4000	92.4000	-3.145%	1	154	+61.515%
2026-07-23	95.4000	95.4000	95.4000	95.4000	-25.041%	5	154	+56.436%
2026-07-21	129.3000	129.3000	127.2700	127.2700	-19.091%	41	149	+17.263%
2026-07-16	159.9000	160.3000	157.3000	157.3000	-1.994%	13	154	-5.124%
2026-07-15	151.0000	161.0000	151.0000	160.5000	+11.536%	6	150	-7.016%
2026-07-14	143.9000	143.9000	143.9000	143.9000	-3.423%	4	155	+3.711%
2026-07-13	149.0000	149.0000	149.0000	149.0000	-3.058%	1	155	+0.161%
2026-07-10	153.3000	160.0000	148.0900	153.7000	+31.255%	7	156	-2.902%
2026-07-09	117.0000	117.1000	117.0000	117.1000	+16.517%	2	157	+27.447%
2026-07-07	100.5000	100.5000	100.5000	100.5000	+19.928%	1	158	+48.498%
2026-07-06	83.8000	83.8000	83.8000	83.8000	+6.684%	1	159	+78.091%
2026-07-02	78.5500	78.5500	78.5500	78.5500	-27.724%	1	158	+89.994%
2026-07-01	96.5000	108.6800	96.5000	108.6800	+63.946%	4	158	+37.321%
2026-06-29	66.9000	66.9000	66.2900	66.2900	+12.796%	2	160	+125.132%
2026-06-26	58.7700	58.7700	58.7700	58.7700	+11.307%	2	160	+153.939%
2026-06-25	50.9500	56.0100	50.9500	52.8000	-12.857%	4	160	+182.652%
2026-06-24	65.3000	65.3000	60.5900	60.5900	-8.155%	11	159	+146.311%
2026-06-23	66.3000	66.3000	65.9700	65.9700	-9.270%	2	154	+126.224%
2026-06-18	68.3000	74.6700	66.0000	72.7100	+5.514%	16	143	+105.254%
2026-06-17	81.0700	81.0700	68.9100	68.9100	-22.643%	9	143	+116.572%
2026-06-15	85.4500	89.0800	85.4500	89.0800	+23.260%	5	143	+67.535%
2026-06-12	72.2700	72.2700	72.2700	72.2700	+5.044%	2	144	+106.503%
2026-06-11	63.8500	68.8000	63.8500	68.8000	-8.995%	3	142	+116.919%
2026-06-10	75.6000	75.6000	75.6000	75.6000	-8.916%	1	142	+97.407%
2026-06-08	83.0000	83.0000	83.0000	83.0000	-19.729%	1	143	+79.807%
2026-06-05	103.4000	103.4000	103.4000	103.4000	-8.899%	1	142	+44.333%
2026-06-03	103.5200	113.5000	103.5200	113.5000	+14.612%	10	143	+31.489%
2026-06-02	93.7500	99.0300	93.7500	99.0300	-2.912%	2	148	+50.702%
2026-06-01	104.6000	106.5700	102.0000	102.0000	-10.526%	6	147	+46.314%
2026-05-29	114.0000	114.0000	114.0000	114.0000	+22.515%	1	144	+30.912%
2026-05-21	93.0500	93.0500	93.0500	93.0500	-5.877%	1	144	+60.387%
2026-05-11	98.3700	98.8600	98.3700	98.8600	-12.791%	12	144	+50.961%
2026-05-07	117.3100	117.3100	113.3600	113.3600	+4.096%	12	144	+31.651%
2026-05-06	108.9000	108.9000	108.9000	108.9000	-1.000%	1	144	+37.043%
2026-04-30	111.0000	111.0000	110.0000	110.0000	-38.889%	2	144	+35.673%
2026-04-17	175.1000	180.0000	175.1000	180.0000	+14.855%	11	142	-17.089%
2026-04-14	156.7200	156.7200	156.7200	156.7200	+20.554%	1	151	-4.773%
2026-04-13	130.0000	130.0000	130.0000	130.0000	+0.775%	1	151	+14.800%
2026-04-10	132.0300	132.0300	129.0000	129.0000	-4.550%	5	154	+15.690%
2026-04-09	135.1500	135.1500	135.1500	135.1500	+9.424%	1	158	+10.425%
2026-04-08	106.7500	123.5100	106.7500	123.5100	+41.397%	4	158	+20.832%
2026-04-07	87.3500	87.3500	87.3500	87.3500	+2.680%	4	160	+70.853%
2026-04-02	85.0700	85.0700	85.0700	85.0700	-13.371%	1	158	+75.432%
2026-04-01	96.3000	98.2000	96.3000	98.2000	+9.293%	6	158	+51.976%
2026-03-31	80.0000	92.0500	79.4700	89.8500	+33.111%	13	158	+66.099%
2026-03-30	67.2600	69.0900	65.6400	67.5000	+6.804%	19	163	+121.096%
2026-03-27	66.3500	66.3500	61.3700	63.2000	-20.970%	49	151	+136.139%
2026-03-26	79.2500	79.9700	79.2500	79.9700	-27.747%	32	124	+86.620%
2026-03-25	110.0000	110.6800	110.0000	110.6800	+2.019%	2	120	+34.839%
2026-03-24	107.2000	108.4900	106.5200	108.4900	-6.892%	20	118	+37.561%
2026-03-23	113.0500	116.5300	113.0500	116.5200	+10.257%	16	100	+28.081%
2026-03-20	108.8400	108.8400	105.1600	105.6800	-10.781%	10	92	+41.219%
2026-03-19	118.4300	118.4500	118.4300	118.4500	-11.340%	25	85	+25.994%
2026-03-16	133.6000	133.6000	133.6000	133.6000	+7.699%	1	75	+11.707%
2026-03-13	124.0000	124.0500	124.0000	124.0500	-14.152%	2	75	+20.306%
2026-03-12	146.0000	146.0000	144.5000	144.5000	+0.243%	4	74	+3.280%
2026-03-09	144.1500	144.1500	144.1500	144.1500	-5.008%	2	71	+3.531%
2026-03-06	151.7500	151.7500	151.7500	151.7500	-6.269%	1	69	-1.654%
2026-03-05	161.9000	161.9000	161.9000	161.9000	+9.024%	1	68	-7.820%
2026-02-27	148.5000	148.5000	148.5000	148.5000	-3.226%	2	68	+0.498%
2026-02-25	153.4500	153.4500	153.4500	153.4500	+5.103%	1	68	-2.744%
2026-02-24	146.0000	146.0000	146.0000	146.0000	-19.510%	1	68	+2.219%
2026-02-05	181.3900	181.3900	181.3900	181.3900	+1.432%	1	68	-17.724%
2026-02-04	178.8300	178.8300	178.8300	178.8300	-23.413%	1	68	-16.546%
2026-01-29	228.0500	233.5000	214.0000	233.5000	+31.423%	11	68	-36.086%
2026-01-28	177.6700	177.6700	177.6700	177.6700	+0.663%	1	69	-16.002%
2026-01-27	176.8000	176.8000	176.5000	176.5000	-1.507%	2	69	-15.445%
2026-01-26	179.2000	179.2000	179.2000	179.2000	+44.750%	2	69	-16.719%
2026-01-20	123.8000	123.8000	123.8000	123.8000	-6.735%	1	69	+20.549%
2026-01-14	132.7400	132.7400	132.7400	132.7400	-14.433%	2	69	+12.430%
2026-01-12	158.7000	158.7000	155.1300	155.1300	+2.708%	2	67	-3.797%
2026-01-08	151.0400	151.0400	151.0400	151.0400	-7.138%	3	67	-1.192%
2026-01-06	162.6500	162.6500	162.6500	162.6500	-2.254%	5	67	-8.245%
2026-01-05	166.4000	166.4000	166.4000	166.4000	+5.084%	3	72	-10.313%
2026-01-02	158.3500	158.3500	158.3500	158.3500	-7.343%	1	69	-5.753%
2025-12-22	169.2000	171.2000	169.2000	170.9000	-2.787%	11	68	-12.674%
2025-12-18	177.2500	177.2500	175.8000	175.8000	+2.873%	2	67	-15.108%
2025-12-17	170.0500	170.8900	170.0500	170.8900	+6.281%	6	67	-12.669%
2025-12-11	160.7900	160.7900	160.7900	160.7900	-8.564%	1	62	-7.183%
2025-12-04	180.0000	180.0000	175.8500	175.8500	+9.961%	4	63	-15.132%
2025-12-01	159.9400	159.9400	159.9200	159.9200	+5.314%	3	63	-6.678%
2025-11-25	150.1400	151.8500	150.1400	151.8500	+14.474%	2	60	-1.719%
2025-11-20	132.6500	132.6500	132.6500	132.6500	+2.829%	1	59	+12.507%
2025-11-17	134.8500	134.9500	129.0000	129.0000	-0.769%	50	60	+15.690%
2025-11-14	130.0000	130.0000	130.0000	130.0000	-5.005%	2	33	+14.800%
2025-11-13	136.9000	136.9000	136.8500	136.8500	-4.767%	2	35	+9.054%
2025-11-12	143.7000	143.7000	143.7000	143.7000	-4.455%	1	35	+3.855%
2025-11-06	150.4000	150.4000	150.4000	150.4000	-7.321%	1	34	-0.771%
2025-11-05	160.8000	162.2800	160.0000	162.2800	-9.844%	3	33	-8.035%
2025-11-03	177.8400	180.0000	177.8400	180.0000	+4.803%	3	31	-17.089%
2025-10-31	180.5000	180.5000	170.3000	171.7500	-7.437%	18	31	-13.106%
2025-10-30	188.0000	192.3000	176.8000	185.5500	-18.493%	8	13	-19.569%
2025-10-17	227.6500	227.6500	227.6500	227.6500	0.000%	1	8	-34.443%
2025-10-16	227.6500	227.6500	227.6500	227.6500	-0.437%	1	9	-34.443%
2025-10-08	228.6900	228.8000	228.5500	228.6500	-10.823%	4	9	-34.730%
2025-09-25	256.4000	256.4000	256.4000	256.4000	-8.301%	2	8	-41.794%
2025-09-22	279.6100	279.6100	279.6100	279.6100	+0.345%	1	9	-46.626%
2025-09-19	278.8500	278.8500	278.6500	278.6500	-1.728%	2	8	-46.442%
2025-09-17	275.6700	284.1200	275.6700	283.5500	-0.936%	4	7	-47.367%
2025-09-16	279.3200	286.2300	279.3200	286.2300	+8.626%	2	6	-47.860%
2025-08-28	261.2000	263.5000	261.2000	263.5000	+1.993%	3	5	-43.362%
2025-08-20	258.3500	258.3500	258.3500	258.3500	+8.277%	3	5	-42.233%
2025-07-11	238.5400	238.6000	238.5400	238.6000	-0.455%	2	5	-37.452%
2025-07-03	239.6900	239.6900	239.6900	239.6900	+29.878%	1	3	-37.736%
2025-05-27	184.5500	184.5500	184.5500	184.5500	0.000%	3	3	-19.133%