Dark

META20260918C545
META Sep 18 2026 545.00 Call (META260918C00545000)
option OPRA

Expired

Sep 17, 2026

132.26+0.159%(+0.21)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	133.5600	133.7100	132.2500	132.2600	+0.159%	14	1,290	0.000%
2026-09-16	135.3600	135.3600	131.1000	132.0500	+4.313%	72	1,298	+0.159%
2026-09-15	122.0500	126.5900	121.3000	126.5900	+8.689%	17	1,353	+4.479%
2026-09-14	116.4700	116.4700	116.4700	116.4700	+10.860%	4	1,369	+13.557%
2026-09-11	111.0500	111.0500	105.0600	105.0600	+5.007%	3	1,365	+25.890%
2026-09-10	101.7700	111.0500	100.0500	100.0500	-7.318%	5	1,363	+32.194%
2026-09-09	101.2000	111.9000	98.4500	107.9500	+36.077%	177	1,364	+22.520%
2026-09-08	73.9100	79.3300	73.9100	79.3300	+10.334%	2	1,523	+66.721%
2026-09-04	67.8500	72.9900	67.8500	71.9000	+2.641%	4	1,528	+83.950%
2026-09-03	63.9000	75.0300	63.9000	70.0500	+35.232%	43	1,528	+88.808%
2026-09-02	45.0000	57.8000	45.0000	51.8000	+31.472%	253	1,541	+155.328%
2026-09-01	27.5500	44.0000	27.5500	39.4000	+12.571%	36	1,740	+235.685%
2026-08-31	33.7500	35.0000	32.3000	35.0000	-4.372%	17	1,748	+277.886%
2026-08-28	43.3300	46.7000	36.6000	36.6000	+6.241%	8	1,746	+261.366%
2026-08-27	45.0200	46.3000	34.4500	34.4500	-15.231%	9	1,750	+283.919%
2026-08-26	50.9500	52.6500	33.6900	40.6400	+16.782%	92	1,747	+225.443%
2026-08-25	31.6500	36.0000	30.9100	34.8000	+18.690%	52	1,715	+280.057%
2026-08-24	24.0000	30.2000	23.0000	29.3200	+21.508%	57	1,712	+351.091%
2026-08-21	22.2500	26.5000	22.0000	24.1300	+4.685%	209	1,722	+448.114%
2026-08-20	23.8500	24.8500	19.9900	23.0500	-1.915%	773	1,750	+473.796%
2026-08-19	21.6800	27.5000	20.3800	23.5000	+2.575%	359	1,454	+462.809%
2026-08-18	26.2300	28.4700	22.9100	22.9100	-38.907%	644	1,343	+477.302%
2026-08-17	39.9600	39.9600	37.5000	37.5000	-32.735%	2	992	+252.693%
2026-08-14	60.0000	61.6500	55.4000	55.7500	-4.127%	63	991	+137.238%
2026-08-13	53.0000	58.1500	52.0500	58.1500	+10.509%	29	974	+127.446%
2026-08-12	58.8700	58.8700	52.6200	52.6200	-24.014%	2	961	+151.349%
2026-08-10	67.6400	69.2500	67.6400	69.2500	+17.273%	2	962	+90.989%
2026-08-07	58.6600	63.6000	58.6600	59.0500	+1.061%	14	962	+123.980%
2026-08-06	58.4300	58.4300	58.4300	58.4300	+1.265%	1	955	+126.356%
2026-08-05	63.0100	63.0100	53.9300	57.7000	+2.305%	8	955	+129.220%
2026-08-04	54.5000	56.4000	53.6000	56.4000	-11.737%	3	953	+134.504%
2026-08-03	39.4000	63.9500	39.4000	63.9000	+76.276%	37	952	+106.980%
2026-07-31	33.0000	37.0100	29.4800	36.2500	+29.141%	809	969	+264.855%
2026-07-30	28.3500	28.7300	24.3000	28.0700	-55.550%	438	365	+371.179%
2026-07-29	66.5500	68.4500	63.1500	63.1500	-21.553%	40	146	+109.438%
2026-07-24	80.5000	80.5000	80.5000	80.5000	-41.531%	1	151	+64.298%
2026-07-15	137.6800	137.6800	137.6800	137.6800	+4.652%	1	150	-3.937%
2026-07-14	125.0000	133.5000	125.0000	131.5600	-2.237%	14	151	+0.532%
2026-07-13	134.5700	134.5700	134.5700	134.5700	-3.851%	1	149	-1.717%
2026-07-10	142.0500	142.2800	138.4200	139.9600	+33.295%	36	148	-5.502%
2026-07-09	74.8000	105.0000	74.8000	105.0000	+27.598%	13	142	+25.962%
2026-07-08	80.0500	82.2900	80.0500	82.2900	+3.056%	2	143	+60.724%
2026-07-06	69.6700	79.8500	69.6700	79.8500	+15.374%	13	142	+65.636%
2026-07-02	73.6500	75.1300	68.5900	69.2100	-28.986%	24	149	+91.100%
2026-07-01	75.6000	97.4600	75.6000	97.4600	+80.481%	26	149	+35.707%
2026-06-29	54.3500	56.7500	54.0000	54.0000	+14.286%	14	153	+144.926%
2026-06-26	43.7000	50.4500	42.9500	47.2500	+6.707%	41	153	+179.915%
2026-06-25	44.4500	48.8800	42.6500	44.2800	-18.975%	28	144	+198.690%
2026-06-24	54.6000	54.6500	54.6000	54.6500	-5.450%	4	127	+142.013%
2026-06-23	57.8000	57.8000	57.8000	57.8000	+3.770%	1	126	+128.824%
2026-06-22	61.0000	61.5000	55.7000	55.7000	-11.727%	4	125	+137.451%
2026-06-18	60.2000	63.1000	60.2000	63.1000	+4.557%	11	114	+109.604%
2026-06-17	60.8000	60.8000	60.3500	60.3500	-24.891%	3	114	+119.155%
2026-06-16	86.0000	86.0000	76.8300	80.3500	+2.058%	3	114	+64.605%
2026-06-15	75.6200	78.8800	75.6200	78.7300	+28.539%	5	115	+67.992%
2026-06-12	60.2600	61.2500	60.2600	61.2500	-0.568%	6	116	+115.935%
2026-06-11	56.0000	61.6000	56.0000	61.6000	-6.169%	3	122	+114.708%
2026-06-10	67.5700	67.7600	65.6500	65.6500	-11.344%	7	121	+101.462%
2026-06-09	74.0500	74.0500	74.0500	74.0500	-5.669%	1	118	+78.609%
2026-06-05	96.6000	97.0000	77.9000	78.5000	-23.786%	6	117	+68.484%
2026-06-04	103.0000	103.0000	103.0000	103.0000	-8.322%	1	113	+28.408%
2026-05-28	112.4000	112.4000	112.3500	112.3500	+22.386%	2	112	+17.721%
2026-05-22	91.8000	91.8000	91.8000	91.8000	+11.951%	1	111	+44.074%
2026-05-21	82.0000	82.0000	82.0000	82.0000	-8.696%	1	112	+61.293%
2026-05-20	89.8100	89.8100	89.8100	89.8100	-6.056%	1	112	+47.266%
2026-05-18	95.5000	95.6000	95.5000	95.6000	-4.112%	34	76	+38.347%
2026-05-13	99.7000	99.7000	99.7000	99.7000	+14.191%	5	76	+32.658%
2026-05-11	88.7200	89.7200	87.3100	87.3100	-12.742%	30	81	+51.483%
2026-05-06	88.1900	100.0600	88.1900	100.0600	+11.849%	13	76	+32.181%
2026-05-05	89.5300	89.5300	89.4600	89.4600	-9.518%	12	75	+47.843%
2026-05-04	98.8700	98.8700	98.8700	98.8700	-35.159%	25	75	+33.772%
2026-04-29	152.4800	152.4800	152.4800	152.4800	+2.583%	1	50	-13.261%
2026-04-28	148.6400	148.6400	148.6400	148.6400	-6.049%	1	50	-11.020%
2026-04-27	158.2100	158.2100	158.2100	158.2100	+2.401%	1	50	-16.402%
2026-04-24	154.5000	154.5000	154.5000	154.5000	+1.947%	1	50	-14.395%
2026-04-20	151.5500	151.5500	151.5500	151.5500	-9.963%	1	50	-12.728%
2026-04-17	167.4500	168.3200	162.7000	168.3200	+36.358%	5	51	-21.423%
2026-04-09	122.0000	123.4400	122.0000	123.4400	+8.091%	2	51	+7.145%
2026-04-08	122.2000	122.2000	114.2000	114.2000	+47.908%	2	52	+15.814%
2026-04-07	77.2100	77.2100	77.2100	77.2100	-1.643%	5	53	+71.299%
2026-03-31	69.5500	78.5000	69.5500	78.5000	+28.247%	21	58	+68.484%
2026-03-30	58.6000	62.3000	58.6000	61.2100	+9.499%	25	56	+116.076%
2026-03-27	65.2500	65.2500	53.6000	55.9000	-16.976%	17	37	+136.601%
2026-03-26	74.3500	74.3500	67.3300	67.3300	-30.588%	15	27	+96.435%
2026-03-20	97.0000	97.0000	97.0000	97.0000	-28.886%	1	18	+36.351%
2026-03-12	136.4000	136.4000	136.4000	136.4000	-5.996%	4	17	-3.035%
2026-03-10	145.1000	145.1000	145.1000	145.1000	+7.481%	5	13	-8.849%
2026-02-27	135.0000	135.0000	135.0000	135.0000	-0.266%	1	13	-2.030%
2026-02-17	129.0000	135.3600	129.0000	135.3600	-5.607%	3	12	-2.290%
2026-02-13	143.4000	143.4000	143.4000	143.4000	-7.214%	5	14	-7.768%
2026-02-12	154.5500	154.5500	154.5500	154.5500	-29.429%	1	14	-14.423%
2026-01-29	219.0000	219.0000	219.0000	219.0000	+30.668%	1	13	-39.607%
2026-01-28	167.6000	167.6000	167.6000	167.6000	+31.399%	10	12	-21.086%
2026-01-16	127.5500	127.5500	127.5500	127.5500	0.000%	2	0	+3.693%