Dark

META20260918C540
META Sep 18 2026 540.00 Call (META260918C00540000)
option OPRA

Expired

Sep 17, 2026

137.91-0.598%(-0.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	133.0900	138.4200	133.0900	137.9100	-0.598%	10	1,241	0.000%
2026-09-16	139.1800	140.5700	138.7400	138.7400	+6.095%	3	1,241	-0.598%
2026-09-15	131.4900	132.0200	125.7300	130.7700	+2.694%	18	1,242	+5.460%
2026-09-14	121.4700	128.0000	118.8400	127.3400	+15.637%	12	1,244	+8.301%
2026-09-11	115.8600	115.8600	110.1200	110.1200	+4.826%	18	1,249	+25.236%
2026-09-10	114.1000	114.1000	105.0500	105.0500	-7.746%	2	1,245	+31.280%
2026-09-09	106.7800	117.5500	100.9200	113.8700	+51.061%	280	1,247	+21.112%
2026-09-08	80.1600	80.1600	73.5900	75.3800	+4.159%	35	1,339	+82.953%
2026-09-04	71.8500	73.9000	69.3500	72.3700	-4.082%	15	1,347	+90.562%
2026-09-03	67.1300	80.0000	66.7600	75.4500	+37.182%	44	1,347	+82.783%
2026-09-02	53.6100	60.0000	53.6100	55.0000	+26.060%	232	1,346	+150.745%
2026-09-01	30.9000	46.2500	30.9000	43.6300	-1.357%	41	1,498	+216.090%
2026-08-28	47.5000	53.0000	42.9600	44.2300	+17.947%	36	1,476	+211.802%
2026-08-27	50.3300	50.3300	37.5000	37.5000	-15.043%	7	1,473	+267.760%
2026-08-26	55.9200	56.0000	36.6500	44.1400	+13.704%	88	1,472	+212.438%
2026-08-25	37.0300	39.5000	33.3300	38.8200	+18.716%	51	1,511	+255.255%
2026-08-24	27.7000	32.9000	24.0000	32.7000	+19.561%	139	1,519	+321.743%
2026-08-21	24.3000	28.8600	24.3000	27.3500	+4.829%	104	1,532	+404.241%
2026-08-20	27.6000	27.6000	22.3000	26.0900	-0.798%	483	1,538	+428.593%
2026-08-19	24.1000	30.3500	22.4000	26.3000	+3.097%	509	1,366	+424.373%
2026-08-18	31.0800	31.2800	25.2000	25.5100	-36.825%	215	1,193	+440.612%
2026-08-17	48.6500	50.5200	40.3800	40.3800	-31.501%	46	1,150	+241.530%
2026-08-14	58.3000	58.9500	58.3000	58.9500	-2.320%	2	1,133	+133.944%
2026-08-13	55.6700	60.3500	55.6700	60.3500	+12.804%	34	1,133	+128.517%
2026-08-12	62.6200	62.6200	50.9500	53.5000	-25.900%	77	1,136	+157.776%
2026-08-11	74.5500	75.1300	72.2000	72.2000	+7.633%	8	1,116	+91.011%
2026-08-10	67.6500	75.0000	64.6500	67.0800	+5.721%	15	1,114	+105.590%
2026-08-07	66.0000	66.0000	63.4500	63.4500	+1.601%	3	1,114	+117.352%
2026-08-06	63.9900	65.0000	62.4500	62.4500	+8.045%	4	1,117	+120.833%
2026-08-05	69.4500	69.4500	57.8000	57.8000	-8.833%	22	1,118	+138.599%
2026-08-04	57.2500	63.4000	57.2500	63.4000	-5.823%	13	1,121	+117.524%
2026-08-03	44.1900	69.9000	44.1900	67.3200	+63.995%	58	1,121	+104.857%
2026-07-31	36.5000	41.0500	31.5800	41.0500	+33.931%	755	1,145	+235.956%
2026-07-30	30.0000	31.4500	26.4300	30.6500	-57.133%	615	634	+349.951%
2026-07-29	71.5000	71.5000	71.5000	71.5000	-4.730%	1	396	+92.881%
2026-07-28	74.2000	75.3000	73.4200	75.0500	-8.476%	120	395	+83.757%
2026-07-24	84.5000	84.5000	82.0000	82.0000	-31.667%	3	388	+68.183%
2026-07-21	126.8000	126.8000	120.0000	120.0000	-1.639%	3	386	+14.925%
2026-07-20	122.5000	125.8000	122.0000	122.0000	-18.487%	5	385	+13.041%
2026-07-15	151.9500	151.9500	149.6700	149.6700	+10.051%	2	383	-7.857%
2026-07-14	128.7500	136.0000	128.7500	136.0000	+0.928%	2	384	+1.404%
2026-07-13	134.7500	134.7500	134.7500	134.7500	-3.106%	2	384	+2.345%
2026-07-10	146.5500	146.5500	138.8500	139.0700	+28.637%	5	384	-0.834%
2026-07-09	83.5000	108.1100	78.0000	108.1100	+29.133%	24	384	+27.565%
2026-07-08	85.0000	85.0000	83.7200	83.7200	-16.280%	2	398	+64.728%
2026-07-07	92.0000	100.0000	92.0000	100.0000	+21.153%	5	398	+37.910%
2026-07-06	76.8900	82.5400	76.8900	82.5400	+14.100%	11	399	+67.083%
2026-07-02	78.5800	78.5800	71.8900	72.3400	-28.041%	13	399	+90.641%
2026-07-01	87.8000	106.0000	87.8000	100.5300	+82.616%	14	399	+37.183%
2026-06-30	55.0500	55.0500	55.0500	55.0500	-3.421%	1	399	+150.518%
2026-06-29	59.9000	61.5900	57.0000	57.0000	+16.684%	7	398	+141.947%
2026-06-26	46.5800	53.2500	45.4000	48.8500	+3.782%	27	402	+182.313%
2026-06-25	52.9000	52.9000	45.8500	47.0700	-20.085%	20	392	+192.989%
2026-06-23	58.9000	58.9000	58.9000	58.9000	-1.423%	1	389	+134.143%
2026-06-22	61.1400	61.1400	59.5000	59.7500	-10.164%	3	388	+130.812%
2026-06-18	60.3500	66.8000	60.3500	66.5100	+2.639%	18	382	+107.352%
2026-06-17	70.7000	70.9500	64.8000	64.8000	-20.148%	118	382	+112.824%
2026-06-15	76.0900	82.0600	76.0900	81.1500	+27.095%	5	382	+69.945%
2026-06-11	60.0000	63.8500	60.0000	63.8500	-8.786%	103	383	+115.991%
2026-06-10	70.0000	70.0000	70.0000	70.0000	-8.076%	1	281	+97.014%
2026-06-09	84.4000	84.4000	76.1500	76.1500	-0.898%	3	282	+81.103%
2026-06-08	78.5000	78.5000	76.8400	76.8400	-7.075%	7	284	+79.477%
2026-06-05	82.6900	82.6900	82.6900	82.6900	-19.327%	10	284	+66.780%
2026-06-03	100.6000	102.5000	96.2500	102.5000	+15.963%	7	279	+34.546%
2026-06-02	88.0000	88.3900	88.0000	88.3900	-2.868%	5	281	+56.024%
2026-06-01	97.2700	97.2700	91.0000	91.0000	-18.859%	2	277	+51.549%
2026-05-29	112.1500	112.1500	112.1500	112.1500	+0.538%	1	276	+22.969%
2026-05-28	111.5500	111.5500	111.5500	111.5500	+0.405%	1	275	+23.631%
2026-05-27	95.0000	111.1000	95.0000	111.1000	+19.193%	7	276	+24.131%
2026-05-20	93.2100	93.2100	93.2100	93.2100	-4.742%	1	281	+47.956%
2026-05-18	95.4200	99.2000	95.4200	97.8500	-7.470%	41	280	+40.940%
2026-05-15	105.7500	105.7500	105.7500	105.7500	+2.570%	10	280	+30.411%
2026-05-13	103.1000	103.1000	103.1000	103.1000	+15.067%	10	244	+33.763%
2026-05-12	91.8500	91.8500	89.6000	89.6000	-1.354%	3	254	+53.917%
2026-05-11	92.3300	93.0500	90.8300	90.8300	-7.316%	24	254	+51.833%
2026-05-08	98.0000	98.0000	98.0000	98.0000	-4.278%	1	251	+40.724%
2026-05-06	91.4300	102.3800	91.4300	102.3800	+9.850%	13	250	+34.704%
2026-05-05	92.7900	93.2000	92.7900	93.2000	-8.087%	22	250	+47.972%
2026-05-04	99.9000	101.4000	99.9000	101.4000	-1.601%	8	240	+36.006%
2026-04-30	95.6000	105.9200	95.6000	103.0500	-35.974%	8	240	+33.828%
2026-04-27	160.9500	160.9500	160.9500	160.9500	+5.230%	1	243	-14.315%
2026-04-24	152.9500	152.9500	152.9500	152.9500	+3.456%	1	243	-9.833%
2026-04-23	147.8400	147.8400	147.8400	147.8400	-8.248%	1	243	-6.717%
2026-04-20	161.1300	161.1300	161.1300	161.1300	+1.098%	1	244	-14.411%
2026-04-15	160.7000	160.7000	159.3800	159.3800	+6.966%	2	244	-13.471%
2026-04-14	141.6000	149.0000	141.6000	149.0000	+23.518%	10	244	-7.443%
2026-04-10	120.6300	120.6300	120.6300	120.6300	-4.323%	1	239	+14.325%
2026-04-09	126.3600	127.0000	125.8800	126.0800	+11.526%	463	238	+9.383%
2026-04-08	104.0000	116.4400	104.0000	113.0500	+27.022%	17	477	+21.990%
2026-04-06	89.0000	89.0000	89.0000	89.0000	+4.928%	1	477	+54.955%
2026-04-02	81.1500	84.8200	81.1500	84.8200	-7.543%	3	477	+62.591%
2026-04-01	91.0000	91.7400	91.0000	91.7400	+8.312%	15	477	+50.327%
2026-03-31	71.7500	85.3000	71.4500	84.7000	+34.125%	29	477	+62.822%
2026-03-30	61.3500	64.8000	61.2000	63.1500	+8.189%	19	485	+118.385%
2026-03-27	64.5000	64.5000	55.7500	58.3700	-16.495%	498	480	+136.269%
2026-03-26	84.2500	84.2500	69.9000	69.9000	-30.792%	5	46	+97.296%
2026-03-20	98.6000	101.0000	98.6000	101.0000	-16.529%	11	41	+36.545%
2026-03-13	121.4500	121.4500	121.0000	121.0000	-18.683%	4	37	+13.975%
2026-03-10	148.8000	148.8000	148.8000	148.8000	+8.692%	10	39	-7.319%
2026-03-09	136.9000	136.9000	136.9000	136.9000	-8.903%	1	38	+0.738%
2026-03-03	150.2800	150.2800	150.2800	150.2800	+9.374%	1	37	-8.231%
2026-02-27	137.4000	137.4000	137.4000	137.4000	-5.522%	1	37	+0.371%
2026-02-25	145.4300	145.4300	145.4300	145.4300	+0.958%	1	37	-5.171%
2026-02-19	144.0500	144.0500	144.0500	144.0500	-9.002%	1	37	-4.262%
2026-02-12	158.3000	158.3000	158.3000	158.3000	+2.473%	1	36	-12.881%
2026-02-11	164.5100	164.5100	154.4800	154.4800	-10.705%	2	37	-10.726%
2026-02-04	173.0000	173.0000	173.0000	173.0000	-13.500%	1	37	-20.283%
2026-02-02	200.0000	200.0000	200.0000	200.0000	-2.757%	2	37	-31.045%
2026-01-30	205.6700	205.6700	205.6700	205.6700	-8.591%	11	39	-32.946%
2026-01-29	225.0000	225.0000	210.0000	225.0000	+35.338%	7	39	-38.707%
2026-01-26	166.2500	166.2500	166.2500	166.2500	+1.869%	1	46	-17.047%
2026-01-23	165.0000	165.0000	163.2000	163.2000	+42.645%	6	46	-15.496%
2026-01-21	113.8300	114.4100	113.8300	114.4100	-11.310%	2	46	+20.540%
2026-01-16	129.0000	129.0000	129.0000	129.0000	+4.183%	1	46	+6.907%
2026-01-14	123.8200	123.8200	123.8200	123.8200	-7.181%	1	46	+11.379%
2026-01-13	133.4000	133.4000	133.4000	133.4000	-9.834%	1	45	+3.381%
2026-01-12	147.9500	147.9500	147.9500	147.9500	-2.856%	1	44	-6.786%
2026-01-09	152.8000	152.8100	152.3000	152.3000	-8.419%	6	44	-9.448%
2025-12-23	164.8000	166.3000	164.8000	166.3000	+1.650%	2	43	-17.072%
2025-12-22	163.6000	163.6000	163.6000	163.6000	-0.244%	2	43	-15.703%
2025-12-17	164.0000	164.0000	164.0000	164.0000	-0.726%	1	43	-15.909%
2025-12-16	165.5000	165.5000	165.2000	165.2000	-6.677%	2	42	-16.519%
2025-12-05	177.0200	177.0200	177.0200	177.0200	+3.369%	1	40	-22.094%
2025-12-04	170.9600	171.4500	170.9600	171.2500	+9.881%	3	41	-19.469%
2025-12-03	155.8500	155.8500	155.8500	155.8500	+2.398%	1	43	-11.511%
2025-12-01	153.8000	153.8000	152.2000	152.2000	+1.772%	2	42	-9.389%
2025-11-26	148.5000	149.5500	148.5000	149.5500	+1.735%	2	44	-7.783%
2025-11-25	141.5500	147.0000	140.7200	147.0000	+10.526%	12	44	-6.184%
2025-11-24	133.0000	133.2000	133.0000	133.0000	+12.236%	5	39	+3.692%
2025-11-21	114.8000	121.4400	114.8000	118.5000	-0.504%	10	38	+16.380%
2025-11-20	127.7500	127.7500	119.1000	119.1000	-1.505%	8	28	+15.793%
2025-11-19	120.9200	120.9200	120.9200	120.9200	+3.554%	3	28	+14.051%
2025-11-18	120.0000	120.0000	116.7700	116.7700	-12.466%	2	31	+18.104%
2025-11-17	133.4000	133.4000	133.4000	133.4000	+1.199%	1	31	+3.381%
2025-11-14	126.0000	131.8200	126.0000	131.8200	-12.644%	8	30	+4.620%
2025-11-10	148.9500	150.9000	148.9000	150.9000	+6.290%	4	22	-8.608%
2025-11-07	131.5000	141.9700	128.6500	141.9700	-0.372%	4	25	-2.860%
2025-11-06	142.2900	142.5000	142.2900	142.5000	-11.325%	2	21	-3.221%
2025-11-03	166.5000	166.5000	160.7000	160.7000	-4.203%	2	19	-14.182%
2025-10-31	169.2300	169.2300	165.0000	167.7500	-6.128%	7	19	-17.788%
2025-10-30	170.0000	188.6500	169.2500	178.7000	-23.502%	19	13	-22.826%
2025-10-20	233.6000	233.6000	233.6000	233.6000	+5.107%	1	5	-40.963%
2025-10-08	215.0000	222.9300	215.0000	222.2500	-13.133%	4	5	-37.948%
2025-09-23	255.9000	255.9000	255.8500	255.8500	+14.731%	2	2	-46.097%
2025-06-18	223.0000	223.0000	223.0000	223.0000	+5.213%	1	2	-38.157%
2025-06-13	212.0000	212.0000	211.9500	211.9500	0.000%	6	2	-34.933%