Dark

META20260918C570
META Sep 18 2026 570.00 Call (META260918C00570000)
option OPRA

Expired

Sep 17, 2026

109.24+4.907%(+5.11)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	103.7400	109.5000	100.3600	109.2400	+4.907%	85	2,641	0.000%
2026-09-16	108.3100	112.0000	103.1500	104.1300	+4.896%	31	2,661	+4.907%
2026-09-15	89.5000	108.9300	89.5000	99.2700	+2.340%	111	2,675	+10.043%
2026-09-14	90.0600	97.0000	82.5200	97.0000	+18.873%	37	2,713	+12.619%
2026-09-11	88.9700	88.9700	78.9400	81.6000	+10.285%	20	2,727	+33.873%
2026-09-10	77.3200	88.1400	73.9900	73.9900	-11.506%	26	2,724	+47.642%
2026-09-09	76.0500	87.1900	71.2500	83.6100	+72.962%	223	2,734	+30.654%
2026-09-08	50.5000	52.5000	46.0000	48.3400	-3.417%	298	2,882	+125.983%
2026-09-04	47.6500	50.0500	41.8500	50.0500	+11.396%	75	2,881	+118.262%
2026-09-03	40.8100	52.3500	40.8100	44.9300	+43.317%	359	2,881	+143.134%
2026-09-02	24.5500	36.0000	24.5500	31.3500	+43.020%	252	2,973	+248.453%
2026-09-01	13.0000	25.7000	11.3500	21.9200	+14.465%	667	3,036	+398.358%
2026-08-31	21.3500	21.3500	17.0000	19.1500	-18.511%	1,039	3,155	+470.444%
2026-08-28	19.3200	30.3700	19.3200	23.5000	+16.279%	1,114	2,851	+364.851%
2026-08-27	22.0700	30.9500	18.7500	20.2100	-21.362%	721	2,711	+440.524%
2026-08-26	32.9500	35.0000	18.0000	25.7000	+25.061%	1,105	2,466	+325.058%
2026-08-25	19.3500	21.2500	17.2000	20.5500	+25.688%	660	2,428	+431.582%
2026-08-24	13.1500	17.3000	11.4500	16.3500	+22.840%	550	2,518	+568.135%
2026-08-21	13.0000	15.0000	12.6000	13.3100	+2.385%	671	2,462	+720.736%
2026-08-20	12.7900	14.6500	11.0000	13.0000	-3.346%	276	2,119	+740.308%
2026-08-19	13.0000	16.1000	10.9000	13.4500	+4.264%	2,681	2,037	+712.193%
2026-08-18	18.2500	19.4700	12.9000	12.9000	-44.421%	4,304	1,591	+746.822%
2026-08-17	29.1900	29.1900	21.2000	23.2100	-34.803%	874	1,209	+370.659%
2026-08-14	40.9000	43.5000	35.5500	35.6000	-11.333%	110	1,266	+206.854%
2026-08-13	35.5000	40.1500	33.6500	40.1500	+23.805%	120	1,263	+172.080%
2026-08-12	46.1500	46.1500	30.2900	32.4300	-27.981%	176	1,260	+236.849%
2026-08-11	41.7700	54.0000	41.7700	45.0300	+7.393%	83	1,228	+142.594%
2026-08-10	46.4500	49.7400	41.9300	41.9300	-1.757%	6	1,252	+160.529%
2026-08-07	40.8000	46.3700	40.0900	42.6800	+4.480%	30	1,249	+155.951%
2026-08-06	42.7500	44.0700	40.8500	40.8500	-2.319%	22	1,253	+167.417%
2026-08-05	48.4000	49.1800	38.6600	41.8200	-6.022%	26	1,267	+161.215%
2026-08-04	38.5000	44.5000	36.7500	44.5000	-2.902%	68	1,262	+145.483%
2026-08-03	27.0000	49.6000	27.0000	45.8300	+73.598%	187	1,264	+138.359%
2026-07-31	21.1500	26.4000	20.0900	26.4000	+41.176%	206	1,291	+313.788%
2026-07-30	17.2000	18.7000	15.7500	18.7000	-63.051%	213	1,187	+484.171%
2026-07-29	52.5400	57.2800	50.5900	50.6100	-7.831%	14	1,123	+115.847%
2026-07-28	54.9100	54.9100	54.9100	54.9100	-4.504%	2	1,113	+98.944%
2026-07-27	64.8000	64.8000	57.3500	57.5000	-4.833%	17	1,111	+89.983%
2026-07-24	64.2500	64.2500	60.4200	60.4200	-5.829%	12	1,122	+80.801%
2026-07-23	68.7800	68.8100	64.1600	64.1600	-23.254%	59	1,132	+70.262%
2026-07-22	83.6300	83.6300	83.6000	83.6000	-12.917%	5	1,155	+30.670%
2026-07-21	96.2400	96.5300	96.0000	96.0000	-1.629%	4	1,150	+13.792%
2026-07-20	96.7000	98.2500	96.7000	97.5900	-6.281%	3	1,153	+11.938%
2026-07-17	87.9000	104.1300	87.9000	104.1300	-17.377%	3	1,154	+4.907%
2026-07-15	112.2500	126.0300	112.2500	126.0300	+13.541%	52	1,156	-13.322%
2026-07-14	102.5000	111.0000	102.5000	111.0000	+0.199%	4	1,156	-1.586%
2026-07-13	110.7800	110.7800	110.7800	110.7800	-8.673%	1	1,157	-1.390%
2026-07-10	118.8400	127.0000	118.1600	121.3000	+53.157%	19	1,156	-9.942%
2026-07-09	50.1500	79.2000	50.1500	79.2000	+24.177%	23	1,164	+37.929%
2026-07-08	66.0000	66.0000	63.7800	63.7800	-15.085%	3	1,167	+71.276%
2026-07-07	71.3500	77.5300	66.9900	75.1100	+16.721%	34	1,167	+45.440%
2026-07-06	52.5500	64.3500	52.5500	64.3500	+21.415%	23	1,150	+69.759%
2026-07-02	69.6300	69.6300	52.9700	53.0000	-28.184%	15	1,159	+106.113%
2026-07-01	60.5000	83.2500	60.5000	73.8000	+75.214%	86	1,159	+48.022%
2026-06-30	38.3000	42.1200	35.9500	42.1200	-1.474%	2,234	1,174	+159.354%
2026-06-29	41.0000	45.0000	41.0000	42.7500	+21.622%	114	2,534	+155.532%
2026-06-26	33.4000	38.3000	32.0500	35.1500	+6.065%	55	2,492	+210.782%
2026-06-25	35.2600	37.5000	32.1000	33.1400	-17.357%	83	2,476	+229.632%
2026-06-24	43.0000	44.8500	39.0000	40.1000	-4.841%	186	2,485	+172.419%
2026-06-23	44.7600	46.5000	41.4800	42.1400	-3.900%	2,515	2,470	+159.231%
2026-06-22	46.0000	48.3000	41.2400	43.8500	-14.937%	97	822	+149.122%
2026-06-18	50.0200	53.0000	44.1800	51.5500	+10.150%	387	740	+111.911%
2026-06-17	58.5200	58.5200	46.6500	46.8000	-26.875%	86	740	+133.419%
2026-06-16	64.5700	68.6000	61.3000	64.0000	+5.960%	51	740	+70.688%
2026-06-15	56.0000	66.5000	56.0000	60.4000	+28.812%	37	727	+80.861%
2026-06-12	50.5300	50.5300	45.2600	46.8900	-2.394%	244	726	+132.971%
2026-06-11	47.0000	50.0000	42.5500	48.0400	-4.531%	88	581	+127.394%
2026-06-10	60.5700	60.5700	49.3500	50.3200	-15.570%	61	584	+117.091%
2026-06-09	65.1000	65.1000	57.3000	59.6000	-0.251%	16	567	+83.289%
2026-06-08	56.2300	62.1800	56.1000	59.7500	-6.421%	51	576	+82.828%
2026-06-05	77.5000	77.5000	63.8500	63.8500	-33.071%	3	589	+71.088%
2026-06-04	95.4000	95.4000	95.4000	95.4000	+12.899%	1	590	+14.507%
2026-06-03	79.0000	84.5000	79.0000	84.5000	+22.464%	18	590	+29.278%
2026-06-02	73.8600	74.4100	69.0000	69.0000	-2.473%	4	605	+58.319%
2026-06-01	75.9500	79.6000	70.7500	70.7500	-21.345%	30	603	+54.403%
2026-05-29	88.1500	89.9500	85.9500	89.9500	-2.440%	8	594	+21.445%
2026-05-28	94.5000	94.5000	91.1500	92.2000	-3.455%	6	587	+18.482%
2026-05-27	78.1000	95.5000	78.1000	95.5000	+25.823%	12	585	+14.387%
2026-05-26	75.9000	75.9000	75.9000	75.9000	-2.817%	10	591	+43.926%
2026-05-22	78.1000	78.1000	78.1000	78.1000	+6.331%	1	601	+39.872%
2026-05-21	68.1700	74.1000	66.4000	73.4500	+0.273%	23	600	+48.727%
2026-05-20	70.0000	73.2500	70.0000	73.2500	+3.169%	2	600	+49.133%
2026-05-19	71.0000	71.0000	71.0000	71.0000	-9.669%	1	586	+53.859%
2026-05-18	76.5000	79.3000	75.9500	78.6000	-3.794%	33	586	+38.982%
2026-05-15	79.5000	81.7000	79.5000	81.7000	-8.047%	2	586	+33.709%
2026-05-14	88.8500	88.8500	88.8500	88.8500	+9.691%	1	553	+22.949%
2026-05-13	81.0000	81.0000	81.0000	81.0000	+13.604%	1	551	+34.864%
2026-05-12	71.9500	71.9500	70.0300	71.3000	+0.635%	14	551	+53.212%
2026-05-11	71.9300	73.4400	70.8500	70.8500	-20.891%	76	551	+54.185%
2026-05-07	88.2300	89.5600	88.2300	89.5600	+9.020%	12	543	+21.974%
2026-05-06	72.3300	86.5000	72.3300	82.1500	+8.765%	35	543	+32.976%
2026-05-05	73.9300	75.5300	73.7200	75.5300	-5.823%	36	529	+44.631%
2026-05-04	81.0000	81.0000	80.2000	80.2000	-2.847%	6	525	+36.209%
2026-05-01	81.4800	83.2000	81.4800	82.5500	-4.034%	4	516	+32.332%
2026-04-30	80.6500	86.0200	74.8000	86.0200	-33.831%	20	516	+26.994%
2026-04-29	128.0000	130.2700	128.0000	130.0000	+1.642%	5	513	-15.969%
2026-04-23	127.9000	127.9000	127.9000	127.9000	-5.546%	1	510	-14.590%
2026-04-22	135.4100	135.4100	135.4100	135.4100	-6.485%	1	510	-19.326%
2026-04-17	144.8000	144.8000	144.8000	144.8000	+5.233%	1	510	-24.558%
2026-04-16	134.6500	137.6000	134.6500	137.6000	+0.284%	19	511	-20.610%
2026-04-15	137.3500	137.3500	137.2100	137.2100	+7.776%	2	516	-20.385%
2026-04-14	125.0000	127.3100	125.0000	127.3100	+27.310%	2	515	-14.194%
2026-04-10	100.0000	100.0000	100.0000	100.0000	-5.882%	5	516	+9.240%
2026-04-09	103.0000	106.2500	102.9300	106.2500	+14.395%	4	519	+2.814%
2026-04-08	83.9800	104.0200	78.7200	92.8800	+45.671%	13	521	+17.614%
2026-04-07	63.6500	65.3000	63.3600	63.7600	-9.005%	13	526	+71.330%
2026-04-06	71.4200	71.4200	69.0000	70.0700	+1.551%	6	520	+55.901%
2026-04-02	65.6000	69.0200	65.5000	69.0000	-4.419%	25	512	+58.319%
2026-04-01	70.2000	79.0000	70.2000	72.1900	+6.869%	16	512	+51.323%
2026-03-31	59.5400	68.4900	59.5400	67.5500	+34.428%	170	510	+61.717%
2026-03-30	47.6500	50.5800	47.6500	50.2500	+10.756%	269	557	+117.393%
2026-03-27	50.3200	50.3200	43.4000	45.3700	-18.473%	436	545	+140.776%
2026-03-26	72.4000	72.4000	55.2500	55.6500	-38.167%	110	132	+96.298%
2026-03-23	87.0500	90.0000	87.0500	90.0000	+1.798%	6	52	+21.378%
2026-03-19	88.4100	88.4100	88.4100	88.4100	-9.924%	1	49	+23.561%
2026-03-18	98.2900	98.2900	98.1500	98.1500	-2.928%	3	48	+11.299%
2026-03-17	101.1100	101.1100	101.1100	101.1100	-5.944%	1	45	+8.041%
2026-03-13	107.5000	107.5000	107.5000	107.5000	-4.867%	1	45	+1.619%
2026-03-09	113.8500	113.8500	113.0000	113.0000	-7.740%	2	45	-3.327%
2026-03-06	122.4800	122.4800	122.4800	122.4800	+4.363%	1	45	-10.810%
2026-02-18	117.0700	117.3600	117.0700	117.3600	-18.669%	6	44	-6.919%
2026-02-10	144.3000	144.3000	144.3000	144.3000	-2.926%	1	39	-24.297%
2026-02-05	139.1000	151.3500	139.1000	148.6500	-5.258%	13	40	-26.512%
2026-02-03	156.9000	156.9000	156.9000	156.9000	-9.843%	2	37	-30.376%
2026-02-02	174.0300	174.0300	174.0300	174.0300	-6.082%	1	39	-37.229%
2026-01-29	197.6500	197.6500	185.0000	185.3000	+24.362%	4	39	-41.047%
2026-01-28	149.0000	149.0000	149.0000	149.0000	-0.134%	2	41	-26.685%
2026-01-26	150.0000	151.0000	149.2000	149.2000	+16.064%	3	41	-26.783%
2026-01-22	124.6000	128.5500	124.6000	128.5500	+32.117%	6	41	-15.021%
2026-01-20	94.0000	97.5000	94.0000	97.3000	-11.312%	13	43	+12.271%
2026-01-16	111.2000	111.2000	109.7100	109.7100	+3.991%	3	40	-0.428%
2026-01-14	106.0000	106.0000	105.5000	105.5000	-17.443%	2	40	+3.545%
2026-01-12	127.7900	127.7900	127.7900	127.7900	-7.999%	1	38	-14.516%
2026-01-05	138.5000	139.0000	138.5000	138.9000	+0.101%	11	38	-21.353%
2025-12-31	141.1000	141.1000	138.7600	138.7600	+1.700%	3	38	-21.274%
2025-12-29	136.7200	136.7200	136.4400	136.4400	-3.915%	3	38	-19.936%
2025-12-26	144.0000	144.0000	142.0000	142.0000	-2.600%	3	39	-23.070%
2025-12-24	145.7900	145.7900	145.7900	145.7900	+2.417%	1	42	-25.070%
2025-12-22	141.6800	142.3500	141.3700	142.3500	-5.100%	5	42	-23.260%
2025-12-18	150.0000	150.0000	150.0000	150.0000	+3.448%	2	41	-27.173%
2025-12-16	145.0000	145.0000	145.0000	145.0000	+12.056%	2	41	-24.662%
2025-12-15	129.4000	129.4000	129.4000	129.4000	-4.958%	2	39	-15.580%
2025-12-12	135.1700	136.1500	135.1700	136.1500	-1.111%	2	41	-19.765%
2025-12-10	137.6800	137.6800	137.6800	137.6800	-4.786%	1	41	-20.657%
2025-12-09	144.6000	144.6000	144.6000	144.6000	-5.366%	2	42	-24.454%
2025-12-08	152.0000	152.8000	152.0000	152.8000	-2.395%	2	42	-28.508%
2025-12-05	156.8000	156.8000	156.3700	156.5500	+2.784%	3	44	-30.220%
2025-12-04	151.7800	152.3100	150.7000	152.3100	+11.615%	5	43	-28.278%
2025-12-02	136.4600	136.4600	136.4600	136.4600	+1.367%	1	48	-19.947%
2025-12-01	134.6200	134.6200	134.6200	134.6200	-0.304%	1	47	-18.853%
2025-11-28	134.9100	135.0300	134.9100	135.0300	+4.230%	2	46	-19.099%
2025-11-26	129.5500	129.5500	129.5500	129.5500	+3.466%	7	51	-15.677%
2025-11-25	125.2100	125.2100	125.2100	125.2100	+9.068%	7	51	-12.755%
2025-11-24	105.4000	115.5500	105.4000	114.8000	+11.945%	4	44	-4.843%
2025-11-20	109.8000	109.8000	102.5500	102.5500	+2.756%	9	42	+6.524%
2025-11-19	101.0500	101.0500	99.8000	99.8000	-9.190%	3	42	+9.459%
2025-11-18	102.4500	109.9000	99.0000	109.9000	+1.995%	7	39	-0.601%
2025-11-17	107.7500	107.7500	107.7500	107.7500	-2.134%	1	37	+1.383%
2025-11-14	110.1000	110.1000	110.1000	110.1000	-1.353%	2	36	-0.781%
2025-11-13	112.8600	112.8600	111.6100	111.6100	-7.477%	2	38	-2.123%
2025-11-12	120.7500	120.7500	120.6300	120.6300	-4.148%	2	36	-9.442%
2025-11-11	128.3500	128.3500	123.0500	125.8500	-4.947%	4	37	-13.198%
2025-11-10	126.4000	132.4000	126.4000	132.4000	+11.261%	12	37	-17.492%
2025-11-07	113.6000	119.0000	113.2500	119.0000	-4.310%	5	33	-8.202%
2025-11-06	124.2100	124.3600	124.0000	124.3600	-9.949%	6	28	-12.158%
2025-11-05	133.7900	139.7800	133.7900	138.1000	+3.858%	5	30	-20.898%
2025-11-04	131.6700	132.9800	131.6700	132.9700	-9.704%	3	25	-17.846%
2025-11-03	154.0500	154.0500	145.4600	147.2600	+0.725%	3	21	-25.818%
2025-10-31	150.6500	150.6500	146.2000	146.2000	-11.233%	3	21	-25.280%
2025-10-30	146.7000	164.7000	146.7000	164.7000	-26.800%	10	18	-33.673%
2025-10-29	224.5000	225.2500	224.0000	225.0000	+6.888%	8	13	-51.449%
2025-10-20	210.6500	211.3000	210.1000	210.5000	+6.690%	4	13	-48.105%
2025-10-13	197.3000	197.3000	197.3000	197.3000	+1.440%	1	15	-44.633%
2025-10-10	210.0000	210.5000	194.5000	194.5000	-6.423%	5	15	-43.835%
2025-10-09	205.2000	207.8500	205.2000	207.8500	+4.763%	7	12	-47.443%
2025-10-08	198.4000	198.4000	198.4000	198.4000	+1.770%	1	14	-44.940%
2025-10-07	195.6500	195.6500	192.5000	194.9500	+0.516%	4	9	-43.965%
2025-10-06	193.9500	193.9500	193.9500	193.9500	-2.045%	1	9	-43.676%
2025-10-01	198.7500	198.7500	198.0000	198.0000	-17.972%	3	9	-44.828%
2025-09-15	241.3800	241.3800	241.3800	241.3800	+8.583%	1	6	-54.744%
2025-08-21	222.3000	222.3000	222.3000	222.3000	+7.625%	1	5	-50.859%
2025-07-24	206.5500	206.5500	206.5500	206.5500	+5.820%	1	5	-47.112%
2025-07-22	195.1900	195.1900	195.1900	195.1900	+2.932%	1	5	-44.034%
2025-07-18	189.7000	189.7000	189.6300	189.6300	-7.498%	5	4	-42.393%
2025-07-07	205.0000	205.0000	205.0000	205.0000	-13.169%	1	6	-46.712%
2025-06-30	236.0900	236.0900	236.0900	236.0900	+14.053%	5	7	-53.730%
2025-06-25	207.0000	207.0000	207.0000	207.0000	+17.915%	1	2	-47.227%
2025-06-02	175.5500	175.5500	175.5500	175.5500	+11.922%	1	1	-37.773%
2025-05-27	156.8500	156.8500	156.8500	156.8500	0.000%	1	1	-30.354%