Dark

META20260918C595
META Sep 18 2026 595.00 Call (META260918C00595000)
option OPRA

Expired

Sep 17, 2026

84.68+8.564%(+6.68)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	81.4600	84.6800	78.3700	84.6800	+8.564%	104	1,659	0.000%
2026-09-16	86.4300	86.4300	78.0000	78.0000	+2.228%	33	1,668	+8.564%
2026-09-15	67.8500	76.6000	67.8500	76.3000	+7.389%	23	1,695	+10.983%
2026-09-14	63.1200	72.1300	57.5500	71.0500	+27.650%	43	1,705	+19.184%
2026-09-11	69.0000	69.0000	54.7000	55.6600	+8.036%	44	1,708	+52.138%
2026-09-10	65.9000	65.9000	50.4000	51.5200	-14.631%	47	1,716	+64.363%
2026-09-09	52.4500	64.3200	48.0600	60.3500	+124.349%	913	1,737	+40.315%
2026-09-08	30.5500	35.0000	26.4000	26.9000	-10.333%	285	2,094	+214.796%
2026-09-04	28.2500	30.0000	22.1500	30.0000	+16.641%	353	2,136	+182.267%
2026-09-03	20.9000	32.7700	20.9000	25.7200	+55.784%	436	2,136	+229.238%
2026-09-02	14.9000	20.6000	13.9500	16.5100	+46.756%	662	2,331	+412.901%
2026-09-01	5.4600	12.8500	5.4000	11.2500	+28.571%	277	2,288	+652.711%
2026-08-31	10.5500	10.5500	7.8500	8.7500	-25.722%	233	2,227	+867.771%
2026-08-28	11.8000	16.5200	10.5500	11.7800	+20.327%	179	2,166	+618.846%
2026-08-27	11.9200	16.9000	9.4500	9.7900	-29.058%	333	2,180	+764.964%
2026-08-26	19.3500	21.0000	9.7500	13.8000	+24.887%	930	2,082	+513.623%
2026-08-25	10.5000	11.3500	8.9000	11.0500	+27.011%	108	2,038	+666.335%
2026-08-24	6.6700	9.0500	5.9000	8.7000	+26.270%	183	2,011	+873.333%
2026-08-21	6.6500	7.7200	6.5400	6.8900	-5.616%	62	1,958	+1,129.028%
2026-08-20	7.0500	7.8000	5.8000	7.3000	-1.617%	159	1,935	+1,060.000%
2026-08-19	6.5500	8.7100	6.4900	7.4200	+2.628%	211	1,897	+1,041.240%
2026-08-18	9.8700	10.8500	7.1000	7.2300	-46.245%	410	1,850	+1,071.231%
2026-08-17	21.9000	21.9000	11.9000	13.4500	-38.724%	279	2,014	+529.591%
2026-08-14	26.8500	29.6800	21.9500	21.9500	-16.381%	514	1,985	+285.786%
2026-08-13	22.0000	26.5900	21.6500	26.2500	+36.719%	932	1,719	+222.590%
2026-08-12	29.6900	29.6900	18.8000	19.2000	-34.981%	1,284	1,344	+341.042%
2026-08-11	27.9500	38.2000	27.3200	29.5300	+3.796%	198	1,723	+186.759%
2026-08-10	34.4500	36.3500	26.7900	28.4500	-0.175%	217	1,771	+197.645%
2026-08-07	28.1500	31.7400	27.2500	28.5000	-1.213%	137	1,739	+197.123%
2026-08-06	28.0600	32.2200	27.7000	28.8500	-3.576%	217	1,681	+193.518%
2026-08-05	34.1000	35.0000	25.3500	29.9200	-2.541%	337	1,603	+183.021%
2026-08-04	28.0000	32.0000	25.0000	30.7000	-2.229%	482	1,603	+175.831%
2026-08-03	20.9600	35.6000	20.9600	31.4000	+80.460%	1,245	1,539	+169.682%
2026-07-31	13.7500	17.4000	13.0500	17.4000	+54.255%	155	732	+386.667%
2026-07-30	10.0000	12.6000	10.0000	11.2800	-70.316%	633	711	+650.709%
2026-07-29	41.2900	43.5500	36.9000	38.0000	-8.764%	139	798	+122.842%
2026-07-28	45.0000	45.0000	39.8700	41.6500	-1.513%	40	762	+103.313%
2026-07-27	50.2000	50.2000	42.0000	42.2900	-2.782%	35	745	+100.236%
2026-07-24	48.1500	51.8000	43.2500	43.5000	-18.079%	49	741	+94.667%
2026-07-23	52.7800	56.9400	47.8800	53.1000	-34.323%	28	725	+59.473%
2026-07-21	81.0000	81.0000	80.8500	80.8500	+3.561%	2	725	+4.737%
2026-07-20	79.6300	79.6300	75.3500	78.0700	+4.093%	14	725	+8.467%
2026-07-17	75.0000	75.0000	75.0000	75.0000	-24.242%	1	718	+12.907%
2026-07-16	107.4000	107.4000	98.0000	99.0000	-5.263%	4	717	-14.465%
2026-07-15	112.5500	112.5500	104.5000	104.5000	+13.884%	2	716	-18.967%
2026-07-14	96.0000	96.0000	91.7600	91.7600	+1.392%	4	717	-7.716%
2026-07-13	96.2000	105.5000	90.5000	90.5000	-9.500%	4	719	-6.431%
2026-07-10	99.0000	107.0000	98.5000	100.0000	+39.567%	54	720	-15.320%
2026-07-09	40.0000	72.0000	40.0000	71.6500	+42.163%	86	733	+18.186%
2026-07-08	51.5000	54.0000	50.0000	50.4000	-20.817%	5	735	+68.016%
2026-07-07	55.0000	64.8000	51.5000	63.6500	+24.804%	30	736	+33.040%
2026-07-06	45.2000	51.0000	40.2500	51.0000	+23.847%	88	737	+66.039%
2026-07-02	49.6000	49.6000	40.9500	41.1800	-33.279%	80	685	+105.634%
2026-07-01	49.4000	66.0000	49.4000	61.7200	+102.361%	46	685	+37.200%
2026-06-30	29.0000	30.5000	26.9000	30.5000	-4.239%	10	701	+177.639%
2026-06-29	33.9500	33.9500	31.5000	31.8500	+22.500%	58	699	+165.871%
2026-06-26	27.2800	27.2800	26.0000	26.0000	+6.253%	3	668	+225.692%
2026-06-25	24.5500	28.5000	24.3000	24.4700	-17.941%	18	667	+246.056%
2026-06-24	29.8200	29.8200	29.8200	29.8200	-7.103%	3	663	+183.970%
2026-06-23	34.4000	34.6500	31.6100	32.1000	-4.464%	569	664	+163.801%
2026-06-22	36.4400	38.0000	31.5000	33.6000	-13.178%	41	277	+152.024%
2026-06-18	36.5100	40.2000	34.1000	38.7000	+7.500%	17	270	+118.811%
2026-06-17	48.1500	48.1500	36.0000	36.0000	-30.743%	41	270	+135.222%
2026-06-16	48.4700	54.3100	48.0000	51.9800	+8.292%	81	270	+62.909%
2026-06-15	45.2000	52.6000	45.2000	48.0000	+34.078%	303	257	+76.417%
2026-06-12	35.4500	35.8000	35.4500	35.8000	-2.106%	5	138	+136.536%
2026-06-11	33.2500	36.5700	33.2500	36.5700	-6.923%	2	135	+131.556%
2026-06-10	45.5000	45.5000	39.2900	39.2900	-18.060%	9	135	+115.526%
2026-06-09	49.3500	51.4800	44.4500	47.9500	+0.209%	29	136	+76.601%
2026-06-08	44.4500	49.0000	44.4500	47.8500	-7.285%	26	136	+76.970%
2026-06-05	68.4000	68.4000	47.0000	51.6100	-30.068%	44	122	+64.077%
2026-06-04	78.0000	80.0000	73.8000	73.8000	+8.053%	7	93	+14.743%
2026-06-03	61.0000	68.3000	61.0000	68.3000	+23.620%	7	99	+23.982%
2026-06-02	56.9000	61.0000	55.2500	55.2500	-4.494%	37	103	+53.267%
2026-06-01	62.5000	62.5200	57.6500	57.8500	-18.001%	10	97	+46.379%
2026-05-29	70.5500	70.5500	70.5500	70.5500	-5.745%	2	95	+20.028%
2026-05-28	80.5000	80.5000	74.8500	74.8500	-5.253%	2	95	+13.133%
2026-05-27	66.1000	80.1000	66.1000	79.0000	+28.455%	5	97	+7.190%
2026-05-26	58.5000	61.5000	58.5000	61.5000	+2.843%	6	96	+37.691%
2026-05-22	60.0000	60.0000	59.8000	59.8000	-0.333%	5	95	+41.605%
2026-05-21	55.5000	60.0000	52.8500	60.0000	+3.093%	28	93	+41.133%
2026-05-20	56.0000	60.0000	55.0000	58.2000	+1.748%	9	93	+45.498%
2026-05-19	57.5000	57.5000	57.2000	57.2000	-7.173%	2	75	+48.042%
2026-05-18	60.6000	61.6200	60.4800	61.6200	-8.981%	7	75	+37.423%
2026-05-14	71.6400	71.6400	67.7000	67.7000	+5.370%	2	75	+25.081%
2026-05-13	56.4500	64.2500	56.4500	64.2500	+12.917%	12	82	+31.798%
2026-05-12	54.0500	59.3100	54.0000	56.9000	-0.175%	43	82	+48.822%
2026-05-11	60.0000	60.0000	56.5000	57.0000	-11.104%	9	82	+48.561%
2026-05-08	67.1700	67.2000	64.1200	64.1200	-11.790%	8	70	+32.065%
2026-05-07	72.6400	72.6900	72.6400	72.6900	+18.523%	12	69	+16.495%
2026-05-05	61.9200	61.9200	59.4600	61.3300	-6.722%	38	69	+38.073%
2026-05-04	65.7500	65.7500	65.7500	65.7500	-0.680%	1	61	+28.791%
2026-05-01	67.1500	67.1600	65.9500	66.2000	-41.494%	19	67	+27.915%
2026-04-28	113.1500	113.1500	113.1500	113.1500	-4.070%	1	67	-25.161%
2026-04-27	117.9500	117.9500	117.9500	117.9500	-4.802%	1	66	-28.207%
2026-04-17	126.1500	126.1500	123.9000	123.9000	+2.397%	3	66	-31.655%
2026-04-15	121.0000	121.0000	121.0000	121.0000	+38.603%	2	69	-30.017%
2026-04-13	83.5000	87.3000	83.5000	87.3000	+1.559%	2	69	-3.001%
2026-04-10	85.9600	85.9600	85.9600	85.9600	-4.701%	1	69	-1.489%
2026-04-09	87.0000	92.4500	87.0000	90.2000	+8.063%	6	69	-6.120%
2026-04-08	71.4500	88.0000	66.1000	83.4700	+56.751%	26	70	+1.450%
2026-04-07	52.9000	54.0000	51.3500	53.2500	-6.987%	15	78	+59.023%
2026-04-06	57.6500	57.6500	57.2500	57.2500	+2.050%	2	72	+47.913%
2026-04-02	50.0000	56.1000	50.0000	56.1000	-5.714%	6	70	+50.945%
2026-04-01	58.4000	66.3500	58.1000	59.5000	+7.790%	11	70	+42.319%
2026-03-31	48.4500	55.3800	48.4000	55.2000	+42.268%	16	69	+53.406%
2026-03-30	38.7500	38.8000	37.7500	38.8000	+7.034%	13	55	+118.247%
2026-03-27	38.3000	38.3900	34.4000	36.2500	-20.487%	16	52	+133.600%
2026-03-26	51.8500	51.8500	44.5000	45.5900	-33.416%	16	43	+85.742%
2026-03-25	72.3000	72.4900	68.4700	68.4700	-0.044%	48	39	+23.675%
2026-03-24	70.5500	70.5500	67.0000	68.5000	-9.868%	14	31	+23.620%
2026-03-23	72.9000	76.0000	72.4000	76.0000	+11.765%	15	22	+11.421%
2026-03-20	72.3400	72.3400	68.0000	68.0000	-9.814%	13	13	+24.529%
2026-03-19	75.4000	75.4000	75.4000	75.4000	-30.565%	1	9	+12.308%
2026-02-12	108.5900	108.5900	108.5900	108.5900	-11.101%	1	8	-22.019%
2026-02-11	122.1500	122.1500	122.1500	122.1500	-7.040%	2	8	-30.675%
2026-02-05	131.3500	131.4000	131.3500	131.4000	+1.077%	10	8	-35.556%
2026-02-04	130.0000	130.0000	130.0000	130.0000	-21.393%	2	3	-34.862%
2026-01-29	165.3800	165.3800	165.3800	165.3800	0.000%	1	1	-48.797%