Dark

META20260918C565
META Sep 18 2026 565.00 Call (META260918C00565000)
option OPRA

Expired

Sep 17, 2026

113.10-0.876%(-1.00)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	108.5900	114.3000	108.0400	113.1000	-0.876%	101	1,393	0.000%
2026-09-16	112.5200	114.1000	112.5200	114.1000	+9.344%	3	1,406	-0.876%
2026-09-15	106.1000	106.1000	104.3500	104.3500	+1.656%	30	1,407	+8.385%
2026-09-14	95.0000	102.6500	90.3400	102.6500	+19.988%	35	1,405	+10.180%
2026-09-11	93.3800	93.3800	85.5500	85.5500	+2.923%	14	1,420	+32.203%
2026-09-10	86.2900	91.3300	82.0000	83.1200	-6.764%	27	1,429	+36.068%
2026-09-09	86.0700	92.5500	81.3700	89.1500	+66.854%	30	1,439	+26.865%
2026-09-08	52.7300	57.0000	50.7400	53.4300	+13.055%	67	1,445	+111.679%
2026-09-04	44.5500	50.7800	44.4000	47.2600	-9.481%	41	1,455	+139.314%
2026-09-03	45.1000	57.0000	45.1000	52.2100	+49.685%	79	1,455	+116.625%
2026-09-02	30.0000	39.7000	30.0000	34.8800	+37.323%	47	1,478	+224.255%
2026-09-01	15.1800	29.2000	14.7000	25.4000	+18.858%	278	1,497	+345.276%
2026-08-31	23.7500	23.7500	19.8000	21.3700	-18.590%	46	1,466	+429.247%
2026-08-28	26.0000	33.0300	23.9400	26.2500	+13.147%	197	1,477	+330.857%
2026-08-27	23.6500	34.1600	21.7000	23.2000	-18.966%	226	1,487	+387.500%
2026-08-26	37.0000	37.3800	20.4000	28.6300	+22.612%	612	1,592	+295.040%
2026-08-25	20.4000	23.7000	18.9500	23.3500	+23.873%	2,111	1,403	+384.368%
2026-08-24	14.8000	19.1700	14.4000	18.8500	+24.587%	1,918	2,381	+500.000%
2026-08-21	15.9300	16.7500	14.4300	15.1300	+2.925%	152	1,045	+647.521%
2026-08-20	14.3000	16.2300	12.4500	14.7000	-2.842%	122	1,042	+669.388%
2026-08-19	12.9800	17.8500	12.2000	15.1300	+2.576%	174	1,024	+647.521%
2026-08-18	18.0500	18.9300	14.7500	14.7500	-42.157%	157	968	+666.780%
2026-08-17	32.5300	32.5300	23.5600	25.5000	-39.184%	151	955	+343.529%
2026-08-14	46.6400	46.6400	41.9300	41.9300	-3.387%	3	912	+169.735%
2026-08-13	37.8800	43.4000	37.0200	43.4000	+27.647%	56	912	+160.599%
2026-08-12	40.2500	41.1000	34.0000	34.0000	-32.298%	117	909	+232.647%
2026-08-11	44.8500	56.2400	44.8500	50.2200	-0.318%	27	898	+125.209%
2026-08-10	47.6700	53.4500	47.6700	50.3800	+12.531%	23	902	+124.494%
2026-08-07	43.8000	48.5000	43.8000	44.7700	-1.604%	7	906	+152.625%
2026-08-06	45.5000	45.5000	45.5000	45.5000	+2.593%	2	902	+148.571%
2026-08-05	41.7300	45.0000	40.5000	44.3500	-4.212%	15	902	+155.017%
2026-08-04	42.0000	46.3000	39.3300	46.3000	-6.953%	38	902	+144.276%
2026-08-03	31.0100	52.3500	30.2600	49.7600	+77.651%	309	898	+127.291%
2026-07-31	25.0700	28.0100	20.9000	28.0100	+53.901%	232	948	+303.784%
2026-07-30	17.3500	20.3000	17.3500	18.2000	-68.599%	302	940	+521.429%
2026-07-28	57.9600	57.9600	57.9600	57.9600	-15.152%	10	699	+95.135%
2026-07-27	65.9500	68.5500	65.7000	68.3100	+9.559%	12	699	+65.569%
2026-07-24	67.0000	69.1000	62.3500	62.3500	-15.078%	42	703	+81.395%
2026-07-23	73.4200	73.4200	73.4200	73.4200	-14.548%	2	730	+54.045%
2026-07-22	85.9200	85.9200	85.9200	85.9200	-25.835%	20	730	+31.634%
2026-07-14	115.8500	115.8500	115.8500	115.8500	+1.206%	1	730	-2.374%
2026-07-13	124.5000	124.5000	114.4000	114.4700	-7.656%	11	731	-1.197%
2026-07-10	120.5000	128.7600	119.6500	123.9600	+39.831%	17	740	-8.761%
2026-07-09	54.6000	90.0000	54.6000	88.6500	+26.210%	6	748	+27.580%
2026-07-08	75.7200	75.7200	68.3500	70.2400	-14.861%	284	752	+61.019%
2026-07-07	74.4400	83.3700	74.4400	82.5000	+24.247%	18	822	+37.091%
2026-07-06	60.0000	66.4000	55.0000	66.4000	+18.656%	6	821	+70.331%
2026-07-02	66.2800	66.2800	55.9600	55.9600	-29.477%	44	811	+102.109%
2026-07-01	65.5000	86.9500	65.2000	79.3500	+85.224%	62	811	+42.533%
2026-06-30	42.6000	42.8400	38.0900	42.8400	-6.011%	152	829	+164.006%
2026-06-29	44.4500	47.0000	43.3500	45.5800	+23.356%	95	779	+148.135%
2026-06-26	34.5000	40.4000	34.5000	36.9500	+2.639%	78	780	+206.089%
2026-06-25	35.8000	40.0000	33.8500	36.0000	-15.014%	31	832	+214.167%
2026-06-24	43.1000	47.0500	41.0000	42.3600	-5.235%	216	825	+166.997%
2026-06-23	45.4500	48.5300	44.0600	44.7000	-1.758%	337	739	+153.020%
2026-06-22	48.7000	48.7000	43.6100	45.5000	-15.819%	56	462	+148.571%
2026-06-18	53.0700	54.0500	46.0000	54.0500	+8.753%	19	425	+109.251%
2026-06-17	56.1000	56.2300	49.5000	49.7000	-25.038%	25	425	+127.565%
2026-06-16	71.6000	71.6000	64.0000	66.3000	+1.221%	3	425	+70.588%
2026-06-15	60.6600	65.5000	60.0000	65.5000	+36.629%	24	425	+72.672%
2026-06-12	50.8700	52.0500	47.0000	47.9400	-6.732%	35	445	+135.920%
2026-06-11	49.0000	51.4000	44.7500	51.4000	-2.836%	49	431	+120.039%
2026-06-10	53.1500	53.1500	52.6000	52.9000	-18.615%	10	409	+113.800%
2026-06-08	65.0000	65.0000	65.0000	65.0000	-0.581%	1	406	+74.000%
2026-06-05	61.2000	65.3800	61.2000	65.3800	-22.901%	2	406	+72.989%
2026-06-03	84.8000	84.8000	84.8000	84.8000	+13.293%	2	406	+33.373%
2026-06-02	74.8500	74.8500	74.8500	74.8500	+1.754%	5	406	+51.102%
2026-06-01	93.8000	93.8000	73.5600	73.5600	-27.882%	18	406	+53.752%
2026-05-28	99.5800	102.0000	99.5800	102.0000	+9.266%	3	402	+10.882%
2026-05-27	78.9700	93.3500	78.9700	93.3500	+21.234%	6	403	+21.157%
2026-05-21	77.0000	77.0000	77.0000	77.0000	-7.173%	1	403	+46.883%
2026-05-18	79.0800	82.9500	79.0800	82.9500	+7.588%	323	403	+36.347%
2026-05-13	77.1000	77.1000	77.1000	77.1000	+4.035%	1	89	+46.693%
2026-05-12	74.6100	74.6100	74.1100	74.1100	+0.122%	12	88	+52.611%
2026-05-11	76.5500	76.5500	74.0200	74.0200	-8.278%	40	88	+52.797%
2026-05-08	80.7000	80.7000	80.7000	80.7000	-6.576%	29	84	+40.149%
2026-05-07	88.8800	88.8800	86.3800	86.3800	-2.835%	12	93	+30.933%
2026-05-06	89.0000	89.0000	88.9000	88.9000	+11.965%	4	87	+27.222%
2026-05-05	79.2500	79.4000	79.2500	79.4000	-40.636%	10	85	+42.443%
2026-04-23	133.7500	133.7500	133.7500	133.7500	-0.779%	1	87	-15.439%
2026-04-20	134.8000	134.8000	134.8000	134.8000	-4.600%	1	86	-16.098%
2026-04-16	139.8500	141.3000	139.8500	141.3000	+0.634%	3	87	-19.958%
2026-04-15	140.4100	140.4100	140.4100	140.4100	+6.452%	1	86	-19.450%
2026-04-14	120.9500	131.9000	120.9500	131.9000	+23.075%	6	87	-14.253%
2026-04-09	109.8500	109.8500	107.1700	107.1700	+6.204%	3	89	+5.533%
2026-04-08	88.0000	103.9000	81.5700	100.9100	+48.288%	10	91	+12.080%
2026-04-07	66.5500	68.0500	65.6000	68.0500	-2.924%	16	100	+66.201%
2026-04-02	66.6500	70.1000	65.7500	70.1000	-6.346%	5	85	+61.341%
2026-04-01	74.3500	82.0000	74.3500	74.8500	+5.975%	16	85	+51.102%
2026-03-31	70.6300	70.6300	70.6300	70.6300	+37.412%	15	80	+60.130%
2026-03-30	49.9000	52.5000	48.8500	51.4000	+12.448%	16	76	+120.039%
2026-03-27	52.3700	52.8500	45.7100	45.7100	-20.711%	43	70	+147.429%
2026-03-26	69.7400	69.7400	57.4000	57.6500	-36.051%	36	45	+96.184%
2026-03-23	90.4000	90.5500	90.1500	90.1500	+8.288%	16	18	+25.458%
2026-03-20	83.2500	83.2500	83.2500	83.2500	-18.836%	1	15	+35.856%
2026-03-13	106.0200	106.0200	102.5700	102.5700	-21.702%	2	14	+10.266%
2026-03-10	131.0000	131.0000	131.0000	131.0000	+12.398%	1	13	-13.664%
2026-03-09	116.5500	116.5500	116.5500	116.5500	+0.474%	1	13	-2.960%
2026-02-24	116.1000	116.1000	116.0000	116.0000	-37.449%	14	12	-2.500%
2026-01-30	185.4500	185.4500	185.4500	185.4500	-1.800%	1	3	-39.013%
2026-01-29	188.8500	188.8500	188.8500	188.8500	+67.941%	1	2	-40.111%
2026-01-15	112.4500	112.4500	112.4500	112.4500	0.000%	1	1	+0.578%