Dark

META20260918C580
META Sep 18 2026 580.00 Call (META260918C00580000)
option OPRA

Expired

Sep 17, 2026

103.45+9.471%(+8.95)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	97.3500	103.4500	90.3800	103.4500	+9.471%	54	2,406	0.000%
2026-09-16	100.2500	103.0000	93.4400	94.5000	+4.018%	132	2,447	+9.471%
2026-09-15	83.6200	99.0000	83.6200	90.8500	+5.029%	53	2,518	+13.869%
2026-09-14	81.2000	88.0000	74.2200	86.5000	+27.450%	48	2,552	+19.595%
2026-09-11	80.0000	83.2000	67.8700	67.8700	+6.014%	143	2,580	+52.424%
2026-09-10	78.0000	79.1200	64.0200	64.0200	-14.355%	129	2,597	+61.590%
2026-09-09	70.9400	78.8000	63.0100	74.7500	+95.425%	139	2,605	+38.395%
2026-09-08	41.5000	48.0000	38.2500	38.2500	-6.707%	140	2,674	+170.458%
2026-09-04	39.3000	41.0000	32.6500	41.0000	+5.834%	211	2,650	+152.317%
2026-09-03	33.4300	44.5000	33.2000	38.7400	+54.343%	219	2,650	+167.037%
2026-09-02	16.9000	30.0000	16.9000	25.1000	+50.932%	899	2,838	+312.151%
2026-09-01	8.6500	20.3500	8.5000	16.6300	+21.387%	814	2,994	+522.069%
2026-08-31	17.0000	17.0000	12.6000	13.7000	-23.889%	605	3,071	+655.109%
2026-08-28	15.8000	24.5000	15.4800	18.0000	+15.385%	1,161	2,857	+474.722%
2026-08-27	18.6000	25.6500	14.5800	15.6000	-19.918%	692	2,883	+563.141%
2026-08-26	26.8200	29.0000	14.0000	19.4800	+18.419%	2,126	2,706	+431.057%
2026-08-25	14.5000	16.6900	13.0000	16.4500	+27.421%	286	2,577	+528.875%
2026-08-24	10.2000	13.5000	8.8000	12.9100	+22.023%	659	2,563	+701.317%
2026-08-21	9.1300	11.6600	9.1300	10.5800	+4.134%	606	2,611	+877.788%
2026-08-20	10.6500	11.4000	8.5500	10.1600	-3.879%	278	2,531	+918.209%
2026-08-19	9.3500	12.7500	8.8000	10.5700	+3.526%	456	2,434	+878.713%
2026-08-18	14.0500	15.1000	10.2000	10.2100	-45.489%	792	2,383	+913.222%
2026-08-17	28.1700	28.1700	16.8800	18.7300	-38.042%	1,682	2,251	+452.322%
2026-08-14	34.8400	38.0100	30.2300	30.2300	-11.608%	331	1,989	+242.210%
2026-08-13	28.0000	34.6900	28.0000	34.2000	+33.594%	358	2,014	+202.485%
2026-08-12	37.4800	37.4800	25.2000	25.6000	-32.632%	476	2,063	+304.102%
2026-08-11	36.2000	47.1000	35.5700	38.0000	+6.622%	154	2,004	+172.237%
2026-08-10	41.8000	45.7200	35.5600	35.6400	-1.683%	76	2,016	+190.264%
2026-08-07	38.9100	39.1500	35.0000	36.2500	+1.059%	201	2,053	+185.379%
2026-08-06	37.0000	40.0000	35.2500	35.8700	-3.834%	41	2,054	+188.403%
2026-08-05	41.7900	43.4900	32.0000	37.3000	+0.920%	165	2,054	+177.346%
2026-08-04	33.2500	39.6000	31.6300	36.9600	-4.373%	213	2,065	+179.897%
2026-08-03	25.2900	43.0000	22.7500	38.6500	+73.318%	415	2,037	+167.658%
2026-07-31	15.9500	22.9000	15.9500	22.3000	+48.667%	263	2,012	+363.901%
2026-07-30	14.1500	16.5000	13.0200	15.0000	-65.675%	462	1,968	+589.667%
2026-07-29	47.1400	52.4300	43.6200	43.7000	-20.110%	72	1,820	+136.728%
2026-07-24	58.3000	59.2000	54.7000	54.7000	-8.375%	8	1,861	+89.122%
2026-07-23	63.3800	64.5000	55.9500	59.7000	-20.453%	121	1,954	+73.283%
2026-07-22	78.3500	78.3500	75.0500	75.0500	-16.453%	2	1,876	+37.841%
2026-07-21	89.0500	89.8300	89.0500	89.8300	-1.567%	3	1,876	+15.162%
2026-07-20	91.2600	91.2600	91.2600	91.2600	+1.400%	1	1,874	+13.357%
2026-07-17	90.0500	90.0500	79.9100	90.0000	-28.000%	17	1,874	+14.944%
2026-07-15	104.4500	125.0000	104.4500	125.0000	+19.377%	8	1,882	-17.240%
2026-07-14	105.1300	105.1400	104.7100	104.7100	-8.821%	6	1,883	-1.203%
2026-07-13	114.8400	114.8400	114.8400	114.8400	+6.927%	2	1,883	-9.918%
2026-07-10	104.4500	120.0000	104.4500	107.4000	+36.035%	67	1,885	-3.678%
2026-07-09	46.1500	79.7900	45.5300	78.9500	+30.994%	167	1,880	+31.032%
2026-07-08	59.9000	60.2700	59.9000	60.2700	-14.389%	2	1,780	+71.644%
2026-07-07	64.0000	74.0000	59.2500	70.4000	+22.116%	54	1,781	+46.946%
2026-07-06	51.6300	58.2000	46.3300	57.6500	+20.104%	84	1,792	+79.445%
2026-07-02	60.6300	60.6300	46.5700	48.0000	-26.829%	106	1,761	+115.521%
2026-07-01	56.1000	75.3800	55.4300	65.6000	+81.215%	180	1,761	+57.698%
2026-06-30	33.4000	36.2000	32.0000	36.2000	-4.106%	55	1,815	+185.773%
2026-06-29	35.1000	40.6000	35.1000	37.7500	+18.524%	83	1,794	+174.040%
2026-06-26	29.9000	34.2200	29.9000	31.8500	+5.116%	28	1,773	+224.804%
2026-06-25	33.2200	34.4200	28.3000	30.3000	-14.648%	58	1,767	+241.419%
2026-06-24	35.0000	40.1600	34.7000	35.5000	-4.364%	47	1,766	+191.408%
2026-06-23	39.3100	41.2500	37.1200	37.1200	-4.576%	71	1,758	+178.691%
2026-06-22	43.5000	43.5000	37.0000	38.9000	-16.702%	139	1,739	+165.938%
2026-06-18	45.4000	46.9500	40.5000	46.7000	+8.706%	97	1,586	+121.520%
2026-06-17	54.7000	54.7000	42.8000	42.9600	-27.186%	210	1,586	+140.805%
2026-06-16	60.7600	62.0000	55.2000	59.0000	+7.468%	111	1,586	+75.339%
2026-06-15	50.4500	60.3000	50.4500	54.9000	+33.382%	143	1,588	+88.434%
2026-06-12	41.0000	45.7000	40.5000	41.1600	-6.455%	28	1,597	+151.336%
2026-06-11	40.5000	44.9100	38.4000	44.0000	-2.004%	101	1,600	+135.114%
2026-06-10	50.0000	55.5000	44.9000	44.9000	-14.962%	203	1,586	+130.401%
2026-06-09	55.0000	60.1000	51.4800	52.8000	-0.377%	49	1,512	+95.928%
2026-06-08	55.6500	56.7000	51.0000	53.0000	-7.666%	64	1,500	+95.189%
2026-06-05	71.3000	71.3000	54.2000	57.4000	-35.686%	49	1,457	+80.226%
2026-06-04	88.5000	90.2500	86.0500	89.2500	+13.970%	7	1,428	+15.910%
2026-06-03	68.0000	78.3100	68.0000	78.3100	+25.296%	25	1,430	+32.103%
2026-06-02	62.7500	67.3800	62.5000	62.5000	-3.846%	34	1,431	+65.520%
2026-06-01	75.0000	75.0000	65.0000	65.0000	-19.475%	8	1,424	+59.154%
2026-05-29	80.9600	81.2000	80.7200	80.7200	-5.756%	7	1,420	+28.159%
2026-05-28	93.5500	93.5500	83.5000	85.6500	-4.344%	25	1,420	+20.782%
2026-05-27	69.8000	89.6700	68.3700	89.5400	+30.658%	38	1,422	+15.535%
2026-05-26	68.4000	68.5300	68.4000	68.5300	-0.247%	3	1,418	+50.956%
2026-05-22	71.0000	71.0000	68.7000	68.7000	+1.029%	3	1,415	+50.582%
2026-05-21	62.0000	68.0000	62.0000	68.0000	+2.333%	9	1,415	+52.132%
2026-05-20	66.4200	66.4500	66.4200	66.4500	+1.606%	10	1,415	+55.681%
2026-05-19	67.9000	67.9000	65.0000	65.4000	-17.798%	3	1,412	+58.180%
2026-05-14	79.5600	79.5600	79.5600	79.5600	+3.057%	8	1,412	+30.028%
2026-05-13	62.4000	77.4500	62.4000	77.2000	+18.769%	4	1,412	+34.003%
2026-05-12	62.4500	65.0000	62.4500	65.0000	-2.913%	4	1,412	+59.154%
2026-05-11	67.0000	67.7500	65.6500	66.9500	-7.014%	56	1,412	+54.518%
2026-05-08	72.3000	72.3000	71.3500	72.0000	-6.832%	11	1,413	+43.681%
2026-05-07	80.4100	82.7300	77.2800	77.2800	-0.361%	24	1,423	+33.864%
2026-05-06	67.4000	77.5600	67.4000	77.5600	+11.597%	13	1,423	+33.381%
2026-05-05	70.2000	70.4000	67.4600	69.5000	-7.272%	54	1,424	+48.849%
2026-05-04	74.9500	74.9500	74.9500	74.9500	+0.187%	5	1,432	+38.025%
2026-05-01	76.5000	76.7100	74.8100	74.8100	+0.632%	9	1,433	+38.284%
2026-04-30	71.6500	75.0000	71.6500	74.3400	-40.528%	6	1,433	+39.158%
2026-04-29	118.1500	125.0000	118.1500	125.0000	+0.847%	7	1,433	-17.240%
2026-04-28	126.8000	126.8000	123.9500	123.9500	-3.390%	2	1,434	-16.539%
2026-04-27	132.0800	132.0800	128.3000	128.3000	-0.850%	2	1,434	-19.369%
2026-04-24	127.1900	129.4000	127.1900	129.4000	-6.334%	2	1,433	-20.054%
2026-04-17	138.1500	138.1500	138.1500	138.1500	+6.597%	1	1,432	-25.118%
2026-04-16	129.6000	129.6000	129.6000	129.6000	+8.000%	2	1,433	-20.177%
2026-04-14	110.0000	120.0000	110.0000	120.0000	+22.187%	2	1,433	-13.792%
2026-04-13	96.7100	98.2100	96.3200	98.2100	+1.835%	262	1,434	+5.336%
2026-04-10	99.6500	99.6500	93.6000	96.4400	-4.751%	271	1,581	+7.269%
2026-04-09	95.2200	103.5000	95.2200	101.2500	+11.081%	30	1,443	+2.173%
2026-04-08	76.0500	98.0000	73.2300	91.1500	+51.412%	36	1,447	+13.494%
2026-04-07	61.5000	61.5000	57.8500	60.2000	-6.449%	548	1,459	+71.844%
2026-04-06	65.2000	66.8900	63.7400	64.3500	+0.547%	15	1,535	+60.761%
2026-04-02	59.7500	65.0800	56.7500	64.0000	-7.179%	73	1,550	+61.641%
2026-04-01	69.8500	72.0500	65.0500	68.9500	+9.306%	29	1,550	+50.036%
2026-03-31	55.4400	63.0800	55.4400	63.0800	+39.558%	12	1,550	+63.998%
2026-03-30	45.2000	46.4800	43.2000	45.2000	+9.179%	367	1,652	+128.872%
2026-03-27	46.1100	46.2800	39.8000	41.4000	-19.580%	1,637	1,510	+149.879%
2026-03-26	69.9500	69.9500	51.0500	51.4800	-35.682%	63	196	+100.952%
2026-03-25	80.0400	80.0400	80.0400	80.0400	+5.468%	2	151	+29.248%
2026-03-24	75.8000	76.9000	75.8000	75.8900	-7.811%	15	149	+36.316%
2026-03-23	80.3500	83.6500	80.3500	82.3200	+7.048%	19	137	+25.668%
2026-03-20	77.3000	77.7500	76.9000	76.9000	-26.164%	7	123	+34.525%
2026-03-16	104.1500	104.1500	104.1500	104.1500	+8.716%	1	116	-0.672%
2026-03-13	96.3000	96.3000	95.8000	95.8000	-10.013%	2	117	+7.985%
2026-03-09	106.4600	106.4600	106.4600	106.4600	-18.968%	5	115	-2.827%
2026-03-04	131.3800	131.3800	131.3800	131.3800	+16.834%	3	115	-21.259%
2026-03-03	112.4500	112.4500	112.4500	112.4500	-2.910%	3	115	-8.004%
2026-02-19	114.3900	115.8200	114.3900	115.8200	-15.460%	2	115	-10.680%
2026-02-10	137.0000	137.0000	137.0000	137.0000	-2.906%	1	116	-24.489%
2026-02-05	141.1000	141.1000	141.1000	141.1000	+3.918%	1	116	-26.683%
2026-02-04	135.7800	135.7800	135.7800	135.7800	-9.930%	2	116	-23.811%
2026-02-03	150.2000	150.7500	150.2000	150.7500	-9.187%	2	117	-31.376%
2026-02-02	166.0500	166.0500	165.9900	166.0000	-12.815%	4	117	-37.681%
2026-01-29	188.4500	190.4000	176.3100	190.4000	+42.472%	7	121	-45.667%
2026-01-23	133.6400	133.6400	133.6400	133.6400	+9.362%	1	125	-22.591%
2026-01-22	122.0000	122.2000	122.0000	122.2000	+27.159%	4	126	-15.344%
2026-01-21	89.4100	96.1000	89.4100	96.1000	+5.860%	4	130	+7.648%
2026-01-20	91.8500	91.9000	90.7800	90.7800	-11.736%	18	130	+13.957%
2026-01-16	102.8500	102.8500	102.8500	102.8500	+0.341%	1	129	+0.583%
2026-01-15	101.7500	102.5000	101.7500	102.5000	+1.737%	2	129	+0.927%
2026-01-14	100.7500	100.7500	100.7500	100.7500	-4.818%	1	130	+2.680%
2026-01-13	105.8500	105.8500	105.8500	105.8500	-13.024%	1	130	-2.267%
2026-01-12	121.5000	121.7000	121.5000	121.7000	+1.960%	2	129	-14.996%
2026-01-08	118.8900	119.3600	117.2500	119.3600	-5.644%	4	129	-13.329%
2026-01-07	122.5000	126.5000	122.5000	126.5000	+1.265%	2	130	-18.221%
2026-01-06	124.9200	124.9200	124.9200	124.9200	-5.543%	1	130	-17.187%
2026-01-05	131.2100	132.3000	131.2100	132.2500	+6.140%	7	128	-21.777%
2026-01-02	125.8100	125.8100	124.4500	124.6000	-9.190%	11	128	-16.974%
2025-12-30	140.5500	140.7000	137.2100	137.2100	+4.034%	7	122	-24.605%
2025-12-29	131.8900	131.8900	131.8900	131.8900	-4.233%	1	124	-21.563%
2025-12-23	137.7200	137.7200	137.7200	137.7200	+2.257%	1	125	-24.884%
2025-12-22	143.0000	143.0000	134.6800	134.6800	-4.026%	9	126	-23.188%
2025-12-19	140.3300	140.3300	140.3300	140.3300	+2.595%	1	125	-26.281%
2025-12-18	136.7800	136.7800	136.7800	136.7800	+1.461%	1	124	-24.368%
2025-12-17	133.8800	134.8100	133.8800	134.8100	-1.238%	2	124	-23.262%
2025-12-16	130.3800	136.5000	130.3800	136.5000	+5.162%	3	123	-24.212%
2025-12-15	129.8000	129.8000	129.8000	129.8000	+3.319%	1	122	-20.300%
2025-12-12	125.6300	125.6300	125.6300	125.6300	-4.977%	1	123	-17.655%
2025-12-11	132.2100	132.2100	132.2100	132.2100	-0.422%	1	122	-21.753%
2025-12-10	132.7700	132.7700	132.7700	132.7700	-3.860%	1	121	-22.083%
2025-12-09	138.1000	138.1000	138.1000	138.1000	-4.031%	4	122	-25.091%
2025-12-04	150.3500	150.3500	143.9000	143.9000	+10.480%	16	122	-28.110%
2025-12-02	126.0000	130.2500	126.0000	130.2500	+1.322%	3	128	-20.576%
2025-12-01	130.4100	130.4100	128.2000	128.5500	-1.953%	14	125	-19.525%
2025-11-28	128.2500	131.1100	127.7000	131.1100	+6.637%	26	114	-21.097%
2025-11-26	125.3500	126.0000	122.9500	122.9500	-1.868%	30	110	-15.860%
2025-11-25	114.0500	125.2900	114.0500	125.2900	+14.004%	21	110	-17.432%
2025-11-24	110.2200	110.2200	109.9000	109.9000	+11.145%	4	124	-5.869%
2025-11-21	97.2100	98.8800	93.5000	98.8800	+5.191%	13	120	+4.622%
2025-11-20	103.0000	105.5000	94.0000	94.0000	-1.776%	43	113	+10.053%
2025-11-19	96.2200	96.2200	93.0000	95.7000	-7.750%	53	117	+8.098%
2025-11-18	99.3000	103.7400	95.2000	103.7400	+2.136%	5	79	-0.280%
2025-11-17	101.5700	101.5700	101.5700	101.5700	-8.214%	1	77	+1.851%
2025-11-14	110.6600	110.6600	110.6600	110.6600	-6.852%	10	77	-6.515%
2025-11-12	121.0000	121.0000	118.8000	118.8000	-1.639%	2	74	-12.921%
2025-11-11	120.7800	120.7800	120.7800	120.7800	-3.136%	1	74	-14.348%
2025-11-10	126.6000	126.6000	122.5000	124.6900	+6.119%	4	74	-17.034%
2025-11-07	110.0000	117.5000	107.0000	117.5000	-1.944%	4	72	-11.957%
2025-11-06	120.0000	120.0000	119.8300	119.8300	-3.681%	21	69	-13.669%
2025-11-04	130.4900	132.4500	124.4100	124.4100	-5.514%	10	48	-16.848%
2025-11-03	142.3000	142.3000	131.6700	131.6700	-7.340%	5	38	-21.432%
2025-10-31	145.5000	145.5000	139.5000	142.1000	-6.679%	7	38	-27.199%
2025-10-30	152.5500	159.0000	144.2500	152.2700	-31.564%	14	34	-32.061%
2025-10-28	222.5000	222.5000	222.5000	222.5000	+6.434%	1	26	-53.506%
2025-10-23	209.0500	209.0500	209.0500	209.0500	+10.084%	1	27	-50.514%
2025-10-17	189.9000	189.9000	189.9000	189.9000	-3.088%	2	28	-45.524%
2025-10-16	195.9500	195.9500	195.9500	195.9500	+1.887%	1	28	-47.206%
2025-10-13	190.0500	192.3200	190.0500	192.3200	+1.221%	4	29	-46.209%
2025-10-10	193.2000	193.2000	190.0000	190.0000	-4.786%	4	29	-45.553%
2025-10-09	199.5500	199.5500	199.5500	199.5500	+3.260%	1	25	-48.158%
2025-10-08	191.6400	193.2500	191.6400	193.2500	+2.875%	2	24	-46.468%
2025-10-07	188.2000	188.2000	187.8500	187.8500	-3.369%	2	23	-44.929%
2025-10-06	179.1000	194.4000	175.0200	194.4000	+0.872%	13	23	-46.785%
2025-10-03	192.7200	192.7200	192.7200	192.7200	-2.346%	1	20	-46.321%
2025-10-02	198.2100	198.2100	197.3500	197.3500	+1.024%	2	20	-47.580%
2025-10-01	188.9000	195.3500	188.9000	195.3500	-3.768%	12	18	-47.044%
2025-09-30	203.0000	203.0000	203.0000	203.0000	-15.561%	1	10	-49.039%
2025-09-22	245.2500	245.2500	240.4100	240.4100	+1.524%	4	11	-56.969%
2025-09-16	240.0000	240.0000	236.8000	236.8000	+4.193%	2	9	-56.313%
2025-08-19	227.2700	227.2700	227.2700	227.2700	-11.295%	1	7	-54.481%
2025-08-14	256.2100	256.2100	256.2100	256.2100	+0.715%	1	6	-59.623%
2025-08-13	254.3900	254.3900	254.3900	254.3900	+5.525%	1	6	-59.334%
2025-08-11	244.6600	244.6600	241.0700	241.0700	-1.756%	3	5	-57.087%
2025-07-31	251.9500	251.9500	245.3100	245.3800	+28.788%	3	6	-57.841%
2025-07-29	191.1500	191.5000	190.5300	190.5300	-0.496%	4	8	-45.704%
2025-07-23	191.4800	191.4800	191.4800	191.4800	-7.498%	1	8	-45.973%
2025-07-08	207.3500	207.3500	207.0000	207.0000	+0.097%	3	7	-50.024%
2025-07-02	206.8000	206.8000	206.8000	206.8000	+0.291%	1	5	-49.976%
2025-07-01	208.9000	208.9000	206.2000	206.2000	-7.761%	2	5	-49.830%
2025-06-30	226.1700	226.1700	223.5500	223.5500	+5.588%	2	4	-53.724%
2025-06-26	211.7200	211.7200	211.7200	211.7200	+9.916%	1	4	-51.138%
2025-06-20	192.6200	192.6200	192.6200	192.6200	-2.372%	2	3	-46.293%
2025-06-09	197.3000	197.3000	197.3000	197.3000	+19.229%	1	4	-47.567%
2025-06-02	162.6500	165.4800	162.6500	165.4800	+3.328%	2	4	-37.485%
2025-05-28	160.1500	160.1500	160.1500	160.1500	+3.825%	1	3	-35.404%
2025-05-27	151.3500	154.2500	151.3500	154.2500	0.000%	2	2	-32.934%