Dark

META20260918C560
META Sep 18 2026 560.00 Call (META260918C00560000)
option OPRA

Expired

Sep 17, 2026

117.06-2.017%(-2.41)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	113.6900	119.1000	112.7600	117.0600	-2.017%	208	1,430	0.000%
2026-09-16	118.7500	119.4700	114.6000	119.4700	+8.698%	12	1,422	-2.017%
2026-09-15	111.7700	118.8900	105.6500	109.9100	+3.698%	15	1,424	+6.505%
2026-09-14	100.0400	105.9900	93.7800	105.9900	+18.226%	47	1,426	+10.444%
2026-09-11	98.3300	103.0000	89.5600	89.6500	+5.038%	37	1,436	+30.574%
2026-09-10	87.1100	96.2500	85.3500	85.3500	-8.629%	57	1,434	+37.153%
2026-09-09	90.9000	97.8000	80.8500	93.4100	+61.052%	201	1,455	+25.318%
2026-09-08	62.0000	64.3100	55.5400	58.0000	-1.361%	67	1,499	+101.828%
2026-09-04	54.8500	58.8000	49.5500	58.8000	+10.589%	33	1,535	+99.082%
2026-09-03	49.1300	61.3000	47.9800	53.1700	+32.527%	111	1,535	+120.162%
2026-09-02	28.0100	44.5000	28.0100	40.1200	+42.776%	97	1,601	+191.775%
2026-09-01	16.0500	31.2600	15.9500	28.1000	+9.126%	249	1,648	+316.584%
2026-08-31	26.0000	26.1000	22.4700	25.7500	-10.122%	144	1,597	+354.602%
2026-08-28	30.3500	36.5300	26.8900	28.6500	+12.265%	95	1,604	+308.586%
2026-08-27	26.1200	38.0000	23.7500	25.5200	-16.108%	59	1,597	+358.699%
2026-08-26	39.8500	42.0700	22.5000	30.4200	+18.228%	558	1,595	+284.813%
2026-08-25	23.5000	26.5000	21.5000	25.7300	+22.465%	392	1,642	+354.955%
2026-08-24	16.8500	22.0000	15.2400	21.0100	+23.226%	848	1,752	+457.163%
2026-08-21	15.9600	19.0200	15.5000	17.0500	+3.333%	252	1,683	+586.569%
2026-08-20	16.4900	18.0000	14.1700	16.5000	-3.112%	423	1,645	+609.455%
2026-08-19	15.2400	20.2500	14.0000	17.0300	+3.025%	308	1,434	+587.375%
2026-08-18	22.7500	22.7500	16.5300	16.5300	-42.102%	866	1,366	+608.167%
2026-08-17	35.5000	35.5000	26.0000	28.5500	-30.620%	242	1,064	+310.018%
2026-08-14	50.8000	50.8000	41.1500	41.1500	-13.368%	47	993	+184.471%
2026-08-13	40.7500	47.5000	40.7500	47.5000	+27.517%	22	1,003	+146.442%
2026-08-12	42.4500	42.9300	36.0900	37.2500	-28.365%	90	999	+214.255%
2026-08-11	49.3000	62.0000	49.3000	52.0000	+7.371%	17	961	+125.115%
2026-08-10	49.6500	58.0000	47.2800	48.4300	-0.144%	45	962	+141.710%
2026-08-07	51.0000	52.8300	47.0000	48.5000	+1.000%	37	947	+141.361%
2026-08-06	50.3900	52.0000	47.7000	48.0200	-2.200%	28	939	+143.773%
2026-08-05	54.8500	56.3900	43.4800	49.1000	+1.237%	90	936	+138.411%
2026-08-04	44.2600	51.6000	42.1200	48.5000	-3.960%	55	869	+141.361%
2026-08-03	33.0000	55.1200	32.6600	50.5000	+62.903%	165	866	+131.802%
2026-07-31	23.4500	31.1500	23.2600	31.0000	+39.201%	758	897	+277.613%
2026-07-30	19.8000	22.5000	18.9800	22.2700	-58.683%	321	626	+425.640%
2026-07-29	59.0000	60.2500	53.9000	53.9000	-11.610%	3	552	+117.180%
2026-07-28	60.5000	61.0000	60.5000	60.9800	-9.525%	12	554	+91.965%
2026-07-23	72.8400	72.8400	67.4000	67.4000	-25.252%	6	552	+73.680%
2026-07-22	90.1700	90.1700	90.1700	90.1700	-12.046%	1	553	+29.821%
2026-07-20	102.5200	102.5200	102.5200	102.5200	-6.117%	1	553	+14.183%
2026-07-17	109.2000	109.2000	109.2000	109.2000	-13.765%	1	553	+7.198%
2026-07-15	126.6300	126.6300	126.6300	126.6300	+9.560%	50	552	-7.557%
2026-07-14	115.5800	115.5800	115.5800	115.5800	-4.637%	1	552	+1.280%
2026-07-13	118.2000	122.3400	118.2000	121.2000	-3.457%	25	552	-3.416%
2026-07-10	120.0000	133.2900	120.0000	125.5400	+33.667%	16	567	-6.755%
2026-07-09	58.9500	93.9200	58.9500	93.9200	+30.444%	17	573	+24.638%
2026-07-08	73.0000	73.0000	72.0000	72.0000	-17.089%	4	575	+62.583%
2026-07-07	78.5000	86.8400	72.8500	86.8400	+23.616%	14	573	+34.800%
2026-07-06	64.0200	70.8900	64.0200	70.2500	+17.181%	6	574	+66.633%
2026-07-02	63.0000	63.1200	59.9500	59.9500	-27.377%	31	564	+95.263%
2026-07-01	71.6000	89.3000	68.0000	82.5500	+76.389%	155	564	+41.805%
2026-06-30	42.5000	46.8000	39.8000	46.8000	+1.739%	155	604	+150.128%
2026-06-29	44.2700	50.1300	44.2700	46.0000	+17.768%	43	552	+154.478%
2026-06-26	37.4500	43.1500	36.3000	39.0600	+5.854%	108	556	+199.693%
2026-06-25	42.2500	42.5700	35.8900	36.9000	-16.798%	48	528	+217.236%
2026-06-24	45.2000	50.0000	43.4000	44.3500	-4.624%	47	510	+163.946%
2026-06-23	49.2000	51.3000	46.5000	46.5000	-4.615%	50	508	+151.742%
2026-06-22	52.0000	52.0000	46.3000	48.7500	-14.996%	58	505	+140.123%
2026-06-18	50.3500	57.5000	48.5000	57.3500	+9.238%	60	484	+104.115%
2026-06-17	65.2000	65.2000	52.5000	52.5000	-24.188%	71	484	+122.971%
2026-06-16	75.7400	75.7400	68.9200	69.2500	+0.654%	4	484	+69.040%
2026-06-15	65.7900	72.4000	65.0000	68.8000	+32.665%	15	487	+70.145%
2026-06-12	52.0000	54.6000	49.4500	51.8600	-2.151%	34	496	+125.723%
2026-06-11	51.9000	53.0000	46.7000	53.0000	-3.636%	198	497	+120.868%
2026-06-10	60.3500	60.3500	55.0000	55.0000	-17.603%	5	378	+112.836%
2026-06-09	70.0000	70.0000	65.0000	66.7500	+5.868%	16	378	+75.371%
2026-06-08	63.0500	63.0500	63.0500	63.0500	-21.039%	1	388	+85.662%
2026-06-05	79.8500	79.8500	79.8500	79.8500	-12.253%	2	388	+46.600%
2026-06-03	86.4500	91.0000	86.4500	91.0000	+22.973%	4	387	+28.637%
2026-06-02	79.5000	79.6000	74.0000	74.0000	-3.344%	18	390	+58.189%
2026-06-01	80.5100	80.5100	76.5600	76.5600	-19.070%	17	393	+52.900%
2026-05-29	94.6000	94.6000	94.6000	94.6000	-5.683%	1	378	+23.742%
2026-05-28	100.3000	100.3000	100.3000	100.3000	+24.519%	1	378	+16.710%
2026-05-27	80.5500	80.5500	80.5500	80.5500	+0.612%	1	379	+45.326%
2026-05-26	80.5000	80.5000	80.0600	80.0600	+6.818%	3	379	+46.215%
2026-05-21	72.6200	74.9500	72.6200	74.9500	-5.066%	3	379	+56.184%
2026-05-20	78.5400	78.9500	78.5000	78.9500	-6.012%	11	379	+48.271%
2026-05-18	85.4000	85.4000	84.0000	84.0000	-7.182%	108	379	+39.357%
2026-05-15	91.9000	91.9000	90.5000	90.5000	-1.684%	4	379	+29.348%
2026-05-14	92.5500	92.5500	92.0500	92.0500	+2.907%	3	272	+27.170%
2026-05-13	89.4500	89.4500	89.4500	89.4500	+12.942%	1	272	+30.866%
2026-05-12	77.5700	79.2000	77.3200	79.2000	+2.631%	17	272	+47.803%
2026-05-11	79.2900	79.2900	77.0500	77.1700	-14.036%	41	272	+51.691%
2026-05-07	89.2300	91.9900	89.2300	89.7700	+2.244%	27	272	+30.400%
2026-05-06	87.8000	87.8000	87.8000	87.8000	+6.295%	1	278	+33.326%
2026-05-05	82.4500	82.6500	80.0000	82.6000	-2.824%	30	278	+41.719%
2026-05-04	85.1000	85.1000	85.0000	85.0000	-4.398%	3	274	+37.718%
2026-05-01	88.9100	88.9100	88.9100	88.9100	-2.841%	1	272	+31.661%
2026-04-30	91.4200	91.5100	85.7000	91.5100	-33.928%	11	272	+27.920%
2026-04-28	138.5000	138.5000	138.5000	138.5000	+3.435%	3	265	-15.480%
2026-04-23	133.9000	133.9000	133.9000	133.9000	-6.657%	1	265	-12.577%
2026-04-22	142.2500	143.4500	142.2500	143.4500	+2.501%	3	265	-18.397%
2026-04-20	140.0000	140.0000	139.9500	139.9500	-8.181%	4	264	-16.356%
2026-04-17	152.4200	152.4200	152.4200	152.4200	+21.761%	1	261	-23.199%
2026-04-14	124.4000	125.1800	124.4000	125.1800	+25.670%	2	261	-6.487%
2026-04-08	90.5000	99.6100	89.0000	99.6100	+42.341%	10	263	+17.518%
2026-04-07	69.9000	70.1900	68.5500	69.9800	-8.999%	15	260	+67.276%
2026-04-06	77.2900	77.2900	76.9000	76.9000	+3.111%	2	253	+52.224%
2026-04-02	68.0000	74.5800	67.9000	74.5800	-4.040%	12	249	+56.959%
2026-04-01	78.9000	85.0000	76.8000	77.7200	+6.670%	10	249	+50.618%
2026-03-31	64.0000	73.1200	63.3900	72.8600	+34.677%	32	244	+60.664%
2026-03-30	51.6000	54.6500	51.6000	54.1000	+9.959%	11	235	+116.377%
2026-03-27	56.6000	56.6000	47.4200	49.2000	-17.588%	55	232	+137.927%
2026-03-26	76.6000	77.1000	59.7000	59.7000	-32.074%	48	235	+96.080%
2026-03-24	87.8900	87.8900	87.8900	87.8900	-6.201%	1	198	+33.189%
2026-03-23	94.5000	94.5000	93.7000	93.7000	+6.538%	2	198	+24.931%
2026-03-20	87.0000	88.1500	87.0000	87.9500	-11.608%	11	198	+33.098%
2026-03-19	100.7200	100.7200	99.5000	99.5000	-13.478%	4	197	+17.648%
2026-03-16	115.0000	115.0000	115.0000	115.0000	+9.743%	1	196	+1.791%
2026-03-13	104.7900	104.7900	104.7900	104.7900	-20.251%	3	196	+11.709%
2026-03-11	131.4000	131.4000	131.4000	131.4000	+2.793%	1	193	-10.913%
2026-03-06	126.4000	127.8300	126.4000	127.8300	-12.595%	4	195	-8.425%
2026-03-04	146.2500	146.2500	146.2500	146.2500	+7.775%	3	195	-19.959%
2026-02-26	135.7000	135.7000	135.7000	135.7000	-0.804%	1	192	-13.736%
2026-02-20	141.3600	141.3600	136.8000	136.8000	+12.732%	156	192	-14.430%
2026-02-17	122.3000	122.3000	121.3500	121.3500	-18.633%	2	98	-3.535%
2026-02-11	147.6800	149.1400	147.6800	149.1400	-2.523%	4	97	-21.510%
2026-02-09	142.6000	153.0000	142.6000	153.0000	+6.066%	3	100	-23.490%
2026-02-06	137.9000	144.2500	137.9000	144.2500	-8.355%	9	100	-18.849%
2026-02-05	157.4000	157.4000	157.4000	157.4000	-8.933%	1	92	-25.629%
2026-02-03	172.8400	172.8400	172.8400	172.8400	-3.630%	25	91	-32.273%
2026-02-02	190.0000	190.0000	179.3500	179.3500	-13.724%	4	66	-34.731%
2026-01-29	197.6000	207.8800	192.8500	207.8800	+40.936%	5	69	-43.689%
2026-01-23	147.5000	147.5000	147.5000	147.5000	+10.075%	1	69	-20.637%
2026-01-22	134.0000	134.0000	134.0000	134.0000	+21.818%	1	69	-12.642%
2026-01-21	110.0000	110.0000	110.0000	110.0000	+7.664%	1	69	+6.418%
2026-01-20	102.1700	102.1700	102.1700	102.1700	-14.323%	2	69	+14.574%
2026-01-13	117.0000	119.2500	117.0000	119.2500	-18.238%	10	71	-1.836%
2026-01-06	145.8500	145.8500	145.8500	145.8500	-2.928%	2	61	-19.739%
2025-12-23	150.2500	150.2500	150.2500	150.2500	+1.568%	1	59	-22.090%
2025-12-22	156.0000	156.0000	147.9300	147.9300	-3.835%	4	60	-20.868%
2025-12-19	153.8300	153.8300	153.8300	153.8300	+0.707%	1	60	-23.903%
2025-12-18	155.4500	156.1000	152.7500	152.7500	+0.825%	3	59	-23.365%
2025-12-17	151.5000	151.5000	151.5000	151.5000	+4.267%	1	59	-22.733%
2025-12-16	145.3600	145.3600	145.3000	145.3000	+1.608%	2	60	-19.436%
2025-12-12	143.0000	143.0000	143.0000	143.0000	-3.051%	2	60	-18.140%
2025-12-11	147.5000	147.5000	147.5000	147.5000	-7.174%	1	62	-20.637%
2025-12-08	160.7500	160.7500	158.9000	158.9000	-3.080%	2	62	-26.331%
2025-12-05	163.9500	163.9500	163.9500	163.9500	+5.096%	1	64	-28.600%
2025-12-04	158.9000	158.9000	156.0000	156.0000	+11.032%	4	65	-24.962%
2025-12-01	140.5000	140.5000	140.5000	140.5000	-3.170%	1	69	-16.683%
2025-11-28	143.8300	145.1000	143.8300	145.1000	+6.456%	4	70	-19.325%
2025-11-26	136.3000	136.3000	136.3000	136.3000	+12.505%	2	72	-14.116%
2025-11-24	120.5500	121.1500	120.5500	121.1500	+17.507%	2	72	-3.376%
2025-11-21	103.1000	103.1000	103.1000	103.1000	-4.537%	1	72	+13.540%
2025-11-18	108.0000	108.0000	108.0000	108.0000	-7.328%	1	73	+8.389%
2025-11-17	116.2500	116.5400	116.2500	116.5400	-4.208%	2	72	+0.446%
2025-11-14	117.0000	121.6600	117.0000	121.6600	+0.879%	11	71	-3.781%
2025-11-13	125.0000	125.0000	120.0000	120.6000	+0.025%	5	65	-2.935%
2025-11-12	121.5000	125.4000	120.5700	120.5700	-13.153%	4	61	-2.911%
2025-11-10	136.2000	138.8300	136.2000	138.8300	+8.140%	6	58	-15.681%
2025-11-07	119.1200	128.3800	119.1200	128.3800	-4.401%	10	53	-8.818%
2025-11-06	142.1000	142.1000	132.7200	134.2900	-4.079%	6	49	-12.830%
2025-11-05	140.0000	140.0000	140.0000	140.0000	+2.264%	1	44	-16.386%
2025-11-04	135.8100	136.9000	135.8100	136.9000	-5.501%	2	43	-14.492%
2025-11-03	147.0000	147.0000	144.8700	144.8700	-5.561%	2	39	-19.197%
2025-10-31	158.0000	158.7000	153.4000	153.4000	-4.921%	3	39	-23.690%
2025-10-30	162.1500	162.1500	157.4000	161.3400	-21.592%	28	37	-27.445%
2025-10-07	205.7700	205.7700	205.7700	205.7700	+3.065%	1	13	-43.111%
2025-10-06	199.6500	199.6500	199.6500	199.6500	-6.988%	1	13	-41.367%
2025-10-02	214.6500	214.6500	214.6500	214.6500	-14.140%	1	12	-45.465%
2025-09-15	250.0000	250.0000	250.0000	250.0000	+5.463%	10	11	-53.176%
2025-09-11	237.2500	237.2500	237.0500	237.0500	-5.369%	2	1	-50.618%
2025-08-08	250.5000	250.5000	250.5000	250.5000	-4.023%	1	1	-53.269%
2025-07-31	264.2000	264.2000	261.0000	261.0000	+22.968%	2	2	-55.149%
2025-07-28	212.2500	212.2500	212.2500	212.2500	+0.355%	1	2	-44.848%
2025-07-25	211.5000	211.5000	211.5000	211.5000	-0.960%	1	1	-44.652%
2025-07-24	213.5500	213.5500	213.5500	213.5500	+0.969%	1	1	-45.184%
2025-07-15	211.5000	211.5000	211.5000	211.5000	0.000%	1	1	-44.652%