Dark

META20260918C585
META Sep 18 2026 585.00 Call (META260918C00585000)
option OPRA

Expired

Sep 17, 2026

97.50-0.194%(-0.19)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.0000	98.1200	88.4500	97.5000	-0.194%	77	2,805	0.000%
2026-09-16	95.1500	97.6900	90.4400	97.6900	+12.598%	24	2,842	-0.194%
2026-09-15	78.4100	89.5000	78.4100	86.7600	+4.669%	16	2,853	+12.379%
2026-09-14	71.7000	83.5300	68.1300	82.8900	+34.453%	56	2,853	+17.626%
2026-09-11	74.2700	77.0000	61.6500	61.6500	+1.901%	126	2,858	+58.151%
2026-09-10	75.0200	75.0200	60.3000	60.5000	-16.147%	24	2,837	+61.157%
2026-09-09	66.7100	72.1500	57.0000	72.1500	+111.957%	83	2,844	+35.135%
2026-09-08	38.0000	43.0000	32.8500	34.0400	-8.691%	227	2,904	+186.428%
2026-09-04	34.1300	37.2800	29.2200	37.2800	+14.251%	137	2,888	+161.534%
2026-09-03	31.1500	40.4000	31.1500	32.6300	+47.714%	256	2,888	+198.805%
2026-09-02	18.4500	27.0000	18.2500	22.0900	+45.138%	1,732	2,978	+341.376%
2026-09-01	6.8000	17.7500	6.8000	15.2200	+26.517%	854	2,737	+540.604%
2026-08-31	13.7200	14.2400	11.1300	12.0300	-24.101%	309	2,673	+710.474%
2026-08-28	15.5500	21.6700	13.8400	15.8500	+21.829%	500	2,599	+515.142%
2026-08-27	14.3900	22.6000	12.8000	13.0100	-26.080%	265	2,574	+649.424%
2026-08-26	24.0000	25.5000	12.5000	17.6000	+22.648%	531	2,575	+453.977%
2026-08-25	12.9200	14.5000	11.5000	14.3500	+26.432%	127	2,551	+579.443%
2026-08-24	9.1200	11.6800	7.8000	11.3500	+24.588%	165	2,572	+759.031%
2026-08-21	8.9500	10.2000	8.2300	9.1100	+1.222%	633	2,540	+970.252%
2026-08-20	9.0100	9.6600	7.5500	9.0000	-5.263%	125	2,525	+983.333%
2026-08-19	8.0000	11.2000	7.8500	9.5000	+0.529%	191	2,442	+926.316%
2026-08-18	13.6500	13.6500	9.1800	9.4500	-42.762%	874	2,418	+931.746%
2026-08-17	29.3000	29.3000	15.1300	16.5100	-38.852%	269	2,625	+490.551%
2026-08-14	33.3000	34.7600	27.0000	27.0000	-13.517%	108	2,549	+261.111%
2026-08-13	25.5000	31.9800	25.5000	31.2200	+33.419%	271	2,530	+212.300%
2026-08-12	36.7900	36.7900	22.9000	23.4000	-33.805%	886	2,575	+316.667%
2026-08-11	33.1500	43.5500	33.1500	35.3500	+10.296%	70	2,285	+175.813%
2026-08-10	39.0000	42.1500	32.0000	32.0500	-2.908%	59	2,298	+204.212%
2026-08-07	32.4000	37.0000	31.9000	33.0100	-1.463%	56	2,324	+195.365%
2026-08-06	34.0000	37.0000	32.6400	33.5000	-2.475%	164	2,346	+191.045%
2026-08-05	43.9000	43.9000	29.2000	34.3500	-0.290%	887	2,305	+183.843%
2026-08-04	32.2000	36.4000	29.0000	34.4500	-7.591%	263	1,830	+183.019%
2026-08-03	21.4000	40.9000	21.4000	37.2800	+86.400%	1,650	1,764	+161.534%
2026-07-31	15.2000	20.5000	15.2000	20.0000	+38.504%	112	1,921	+387.500%
2026-07-30	13.1500	15.0000	11.0500	14.4400	-65.619%	1,685	1,875	+575.208%
2026-07-29	43.0000	48.4000	40.8100	42.0000	-10.122%	55	730	+132.143%
2026-07-28	47.0000	47.0000	46.7300	46.7300	-1.205%	2	745	+108.645%
2026-07-27	46.6000	47.3000	46.6000	47.3000	-16.872%	6	744	+106.131%
2026-07-24	53.5200	57.2000	53.5200	56.9000	+1.753%	10	746	+71.353%
2026-07-23	56.5000	56.5000	53.0000	55.9200	-34.795%	5	745	+74.356%
2026-07-21	85.7600	85.7600	85.7600	85.7600	-2.777%	1	745	+13.689%
2026-07-17	88.4200	88.4200	84.0000	88.2100	-14.376%	21	746	+10.532%
2026-07-16	106.1900	108.2500	103.0200	103.0200	-7.730%	8	734	-5.358%
2026-07-15	96.3000	120.2300	96.3000	111.6500	+10.402%	20	736	-12.674%
2026-07-14	98.4100	101.1300	98.4100	101.1300	+0.627%	2	755	-3.589%
2026-07-13	101.7500	101.7500	100.0000	100.5000	-5.153%	5	756	-2.985%
2026-07-10	100.8000	113.1900	100.8000	105.9600	+37.861%	29	756	-7.984%
2026-07-09	45.4500	76.8600	45.4500	76.8600	+40.512%	90	777	+26.854%
2026-07-08	57.4000	57.4000	54.7000	54.7000	-17.484%	8	780	+78.245%
2026-07-07	64.0000	70.0200	57.0700	66.2900	+20.527%	19	774	+47.081%
2026-07-06	50.3000	55.6500	44.0000	55.0000	+22.222%	69	777	+77.273%
2026-07-02	50.8500	50.8500	44.0000	45.0000	-29.666%	113	747	+116.667%
2026-07-01	59.1600	74.9000	53.1600	63.9800	+82.852%	105	747	+52.391%
2026-06-30	31.2000	34.9900	30.0000	34.9900	-2.806%	38	791	+178.651%
2026-06-29	35.7600	38.0000	34.9000	36.0000	+21.457%	51	789	+170.833%
2026-06-26	29.7500	32.3500	29.6000	29.6400	+6.237%	15	788	+228.947%
2026-06-25	28.0000	32.6200	27.4000	27.9000	-16.592%	24	782	+249.462%
2026-06-24	37.7300	37.7300	33.1500	33.4500	-6.460%	98	778	+191.480%
2026-06-23	35.8800	39.0500	35.5000	35.7600	-4.052%	493	720	+172.651%
2026-06-22	38.6600	41.4200	35.3500	37.2700	-15.964%	32	379	+161.605%
2026-06-18	43.1000	45.1000	38.2500	44.3500	+9.236%	32	279	+119.842%
2026-06-17	50.4000	50.4000	40.6000	40.6000	-26.754%	128	279	+140.148%
2026-06-16	59.5200	59.5200	55.3500	55.4300	+5.581%	6	279	+75.898%
2026-06-15	48.8000	57.3500	48.8000	52.5000	+32.576%	56	282	+85.714%
2026-06-12	39.2100	42.2500	38.9500	39.6000	-4.023%	65	286	+146.212%
2026-06-11	39.1900	43.1000	36.4000	41.2600	-4.557%	29	249	+136.306%
2026-06-10	49.0000	49.0500	43.2300	43.2300	-14.902%	52	232	+125.538%
2026-06-09	53.5000	56.7500	49.3300	50.8000	-2.025%	30	205	+91.929%
2026-06-08	49.5700	54.0500	49.0300	51.8500	-8.392%	98	197	+88.042%
2026-06-05	52.0000	57.0000	51.0000	56.6000	-25.702%	76	200	+72.261%
2026-06-04	82.9500	82.9500	76.1800	76.1800	+0.039%	5	155	+27.986%
2026-06-03	69.7700	76.1500	69.7700	76.1500	+25.247%	91	158	+28.037%
2026-06-02	63.3000	63.3000	60.6500	60.8000	-6.748%	28	174	+60.362%
2026-06-01	79.1600	79.1600	65.2000	65.2000	-12.636%	96	146	+49.540%
2026-05-29	74.6300	74.6300	74.6300	74.6300	+15.348%	10	107	+30.645%
2026-05-26	65.0000	65.0000	64.7000	64.7000	-0.919%	5	98	+50.696%
2026-05-22	67.2600	67.2600	65.3000	65.3000	+11.149%	4	93	+49.311%
2026-05-21	58.7500	58.7500	58.7500	58.7500	-14.096%	3	95	+65.957%
2026-05-18	68.3900	68.3900	68.3900	68.3900	-8.029%	1	95	+42.565%
2026-05-14	74.3600	74.3600	74.3600	74.3600	+15.287%	1	91	+31.119%
2026-05-12	64.5000	64.5000	64.5000	64.5000	+4.369%	5	92	+51.163%
2026-05-11	63.0000	64.7700	61.8000	61.8000	-16.430%	67	92	+57.767%
2026-05-07	77.5500	80.3400	73.9500	73.9500	-0.738%	26	87	+31.846%
2026-05-06	73.5000	74.5000	73.5000	74.5000	+14.792%	12	87	+30.872%
2026-05-05	68.0400	68.0400	64.9000	64.9000	-7.140%	25	87	+50.231%
2026-05-04	69.8900	69.8900	69.8900	69.8900	-3.373%	1	86	+39.505%
2026-04-30	72.3300	72.3300	72.3300	72.3300	-42.302%	1	85	+34.799%
2026-04-24	125.3600	125.3600	125.3600	125.3600	+8.631%	2	84	-22.224%
2026-04-23	114.2500	115.4000	114.2500	115.4000	-6.003%	2	82	-15.511%
2026-04-20	122.7700	122.7700	122.7700	122.7700	-4.977%	1	83	-20.583%
2026-04-17	129.2000	129.2000	129.2000	129.2000	+2.540%	1	83	-24.536%
2026-04-16	126.3900	127.6500	126.0000	126.0000	+46.341%	3	84	-22.619%
2026-04-08	72.2500	86.1000	69.0600	86.1000	+48.705%	11	83	+13.240%
2026-04-07	55.6500	57.9000	55.6500	57.9000	-6.280%	8	90	+68.394%
2026-04-06	61.3500	61.7800	61.3500	61.7800	-0.032%	2	82	+57.818%
2026-04-02	55.2500	61.8000	55.2500	61.8000	-4.112%	7	82	+57.767%
2026-04-01	67.2300	71.0700	63.2500	64.4500	+7.596%	37	82	+51.280%
2026-03-31	52.9000	59.9000	50.9000	59.9000	+35.982%	9	55	+62.771%
2026-03-30	41.8000	44.0500	41.1200	44.0500	+16.844%	4	47	+121.339%
2026-03-27	41.1000	41.1000	37.7000	37.7000	-23.607%	2	44	+158.621%
2026-03-26	63.9400	63.9400	49.3500	49.3500	-36.108%	19	42	+97.568%
2026-03-25	77.2400	77.2400	77.2400	77.2400	-4.701%	1	25	+26.230%
2026-03-23	80.3000	81.0500	79.0500	81.0500	+12.242%	24	25	+20.296%
2026-03-20	74.5000	74.5000	72.2100	72.2100	-28.470%	3	6	+35.023%
2026-03-16	100.9500	100.9500	100.9500	100.9500	+8.107%	1	3	-3.418%
2026-03-13	93.3800	93.3800	93.3800	93.3800	-19.680%	1	3	+4.412%
2026-03-05	116.2600	116.2600	116.2600	116.2600	+8.290%	1	3	-16.136%
2026-02-23	107.3600	107.3600	107.3600	107.3600	-20.474%	1	3	-9.184%
2026-02-04	135.0000	135.0000	135.0000	135.0000	+13.445%	1	3	-27.778%
2026-01-22	110.7000	119.0000	110.7000	119.0000	+33.858%	2	2	-18.067%
2026-01-21	88.9000	88.9000	88.9000	88.9000	0.000%	1	1	+9.674%