Dark

META20260918C605
META Sep 18 2026 605.00 Call (META260918C00605000)
option OPRA

Expired

Sep 17, 2026

78.07+14.221%(+9.72)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	72.1500	78.1200	67.6500	78.0700	+14.221%	69	2,571	0.000%
2026-09-16	75.5600	79.0000	68.0000	68.3500	+5.625%	95	2,617	+14.221%
2026-09-15	53.7500	68.0000	53.7500	64.7100	+4.726%	347	2,619	+20.646%
2026-09-14	54.0000	64.9000	47.5100	61.7900	+41.331%	548	2,947	+26.347%
2026-09-11	57.0000	58.0000	43.7200	43.7200	+0.970%	2,775	3,409	+78.568%
2026-09-10	54.1700	57.6100	41.6500	43.3000	-14.444%	55	4,276	+80.300%
2026-09-09	49.9000	55.6900	40.1500	50.6100	+142.501%	600	4,304	+54.258%
2026-09-08	23.1000	28.2000	18.7500	20.8700	-9.418%	439	4,693	+274.078%
2026-09-04	20.7000	23.1500	16.2000	23.0400	+16.129%	744	4,758	+238.845%
2026-09-03	17.7400	26.4000	17.3000	19.8400	+60.129%	408	4,758	+293.498%
2026-09-02	9.2700	16.0000	9.2700	12.3900	+59.871%	587	4,762	+530.105%
2026-09-01	3.7100	9.7500	3.7100	7.7500	+22.433%	182	4,707	+907.355%
2026-08-31	7.8000	7.8000	5.6000	6.3300	-30.440%	101	4,735	+1,133.333%
2026-08-28	9.0000	13.1200	7.9000	9.1000	+23.474%	162	4,731	+757.912%
2026-08-27	8.3500	14.1000	7.2500	7.3700	-29.135%	182	4,768	+959.294%
2026-08-26	15.5000	16.6400	7.6000	10.4000	+19.816%	459	4,742	+650.673%
2026-08-25	7.6500	8.6800	6.7000	8.6800	+26.346%	184	4,748	+799.424%
2026-08-24	5.2600	7.0000	4.6100	6.8700	+26.055%	157	4,726	+1,036.390%
2026-08-21	5.1300	6.0300	5.0000	5.4500	+0.739%	144	4,721	+1,332.477%
2026-08-20	5.7100	6.0500	4.4700	5.4100	-4.248%	876	4,731	+1,343.068%
2026-08-19	5.0000	6.7800	4.9200	5.6500	+6.403%	220	3,981	+1,281.770%
2026-08-18	6.5100	7.6600	5.3100	5.3100	-49.284%	2,424	3,950	+1,370.245%
2026-08-17	14.7000	14.8000	9.3500	10.4700	-42.630%	503	2,225	+645.654%
2026-08-14	23.5700	24.2000	18.0500	18.2500	-15.509%	89	2,114	+327.781%
2026-08-13	18.1000	21.8500	17.4500	21.6000	+35.000%	214	2,106	+261.435%
2026-08-12	25.5500	27.3000	15.2800	16.0000	-36.204%	127	2,111	+387.938%
2026-08-11	25.0800	32.5800	22.9400	25.0800	+7.179%	375	2,070	+211.284%
2026-08-10	27.6500	30.9700	22.3500	23.4000	-2.459%	278	1,961	+233.632%
2026-08-07	23.6000	27.3300	22.6500	23.9900	-2.082%	35	1,898	+225.427%
2026-08-06	26.2000	26.2000	23.3000	24.5000	+0.204%	29	1,903	+218.653%
2026-08-05	30.1800	30.3400	21.3500	24.4500	-7.910%	326	1,901	+219.305%
2026-08-04	21.4000	27.0000	21.4000	26.5500	-6.349%	148	1,987	+194.049%
2026-08-03	15.8100	31.0500	15.8100	28.3500	+99.929%	250	2,025	+175.379%
2026-07-31	12.9000	14.1800	10.3500	14.1800	+41.800%	297	1,883	+450.564%
2026-07-30	8.9000	10.8000	8.6000	10.0000	-68.750%	1,238	1,789	+680.700%
2026-07-29	36.1500	38.0000	32.0000	32.0000	-13.326%	343	818	+143.969%
2026-07-28	39.4000	39.4000	35.7500	36.9200	-1.809%	46	797	+111.457%
2026-07-27	42.6300	45.2200	37.6000	37.6000	-3.267%	60	792	+107.633%
2026-07-24	46.9000	46.9000	38.8700	38.8700	-18.426%	107	792	+100.849%
2026-07-23	48.1700	49.6000	43.7700	47.6500	-20.768%	151	796	+63.841%
2026-07-22	59.4900	60.1400	59.4900	60.1400	-20.344%	21	724	+29.814%
2026-07-20	75.5000	75.5000	75.5000	75.5000	+2.791%	3	737	+3.404%
2026-07-17	68.1600	76.7300	64.4500	73.4500	-15.087%	21	740	+6.290%
2026-07-16	93.1500	94.9000	86.5000	86.5000	-11.418%	24	732	-9.746%
2026-07-15	83.6000	103.4000	83.6000	97.6500	+13.547%	32	748	-20.051%
2026-07-14	84.2200	86.0000	84.2200	86.0000	-2.989%	4	759	-9.221%
2026-07-13	98.9000	98.9000	85.3400	88.6500	-7.704%	21	760	-11.935%
2026-07-10	100.0500	100.2700	92.1900	96.0500	+45.707%	217	758	-18.719%
2026-07-09	35.1500	65.9200	35.0000	65.9200	+39.366%	144	841	+18.431%
2026-07-08	52.0500	52.1000	44.4300	47.3000	-13.131%	252	849	+65.053%
2026-07-07	50.3000	60.0000	46.3000	54.4500	+21.000%	59	816	+43.379%
2026-07-06	40.6500	45.5100	36.8000	45.0000	+21.622%	50	825	+73.489%
2026-07-02	49.3500	49.3500	36.4500	37.0000	-30.254%	45	825	+111.000%
2026-07-01	43.3700	61.8000	43.0000	53.0500	+82.365%	114	825	+47.163%
2026-06-30	26.3000	29.0900	23.8000	29.0900	+2.792%	33	825	+168.374%
2026-06-29	30.5500	30.5500	28.1000	28.3000	+15.984%	19	815	+175.866%
2026-06-26	23.8600	25.2500	23.8600	24.4000	+10.909%	15	828	+219.959%
2026-06-25	22.5000	25.1000	21.5500	22.0000	-15.547%	70	827	+254.864%
2026-06-24	28.0000	28.0000	26.0500	26.0500	-7.460%	9	883	+199.693%
2026-06-23	28.6000	31.3500	28.1500	28.1500	-4.576%	37	880	+177.336%
2026-06-22	34.0500	34.0500	28.3500	29.5000	-18.169%	93	871	+164.644%
2026-06-18	35.5500	36.0500	34.7600	36.0500	+10.923%	11	888	+116.560%
2026-06-17	39.4500	39.4500	32.5000	32.5000	-30.851%	18	888	+140.215%
2026-06-16	44.6500	49.8500	43.3100	47.0000	+4.444%	40	888	+66.106%
2026-06-15	39.5500	47.3500	39.5500	45.0000	+37.868%	164	883	+73.489%
2026-06-12	31.4000	34.7500	31.2500	32.6400	-1.390%	435	915	+139.185%
2026-06-11	30.8500	34.8600	29.0000	33.1000	-6.099%	769	904	+135.861%
2026-06-10	41.2500	44.2200	35.2500	35.2500	-18.497%	208	1,080	+121.475%
2026-06-09	45.7500	46.3900	40.9200	43.2500	+1.170%	36	948	+80.509%
2026-06-08	40.6000	44.7000	40.6000	42.7500	-7.866%	85	948	+82.620%
2026-06-05	61.1100	61.1100	42.0000	46.4000	-28.692%	145	924	+68.254%
2026-06-04	68.9900	75.0000	65.0700	65.0700	+1.672%	16	843	+19.978%
2026-06-03	57.4500	64.1300	56.2500	64.0000	+29.162%	153	854	+21.984%
2026-06-02	53.5000	56.2000	49.5500	49.5500	-6.773%	311	918	+57.558%
2026-06-01	61.3000	61.3000	52.7800	53.1500	-16.823%	188	773	+46.886%
2026-05-29	65.5000	65.5000	63.2000	63.9000	-6.851%	10	717	+22.175%
2026-05-28	76.4500	76.4500	68.6000	68.6000	-5.704%	6	711	+13.805%
2026-05-27	55.0500	75.0000	54.0000	72.7500	+29.795%	130	715	+7.313%
2026-05-26	56.6000	56.6000	52.8200	56.0500	+1.946%	472	778	+39.286%
2026-05-22	57.4000	57.4000	53.8500	54.9800	+1.815%	136	634	+41.997%
2026-05-21	51.0100	54.4700	48.0000	54.0000	+3.846%	430	697	+44.574%
2026-05-20	51.8000	55.0000	50.6000	52.0000	-0.383%	518	697	+50.135%
2026-05-19	55.3000	57.9000	51.7500	52.2000	-11.525%	372	533	+49.559%
2026-05-18	56.0000	59.0000	55.0000	59.0000	-7.841%	237	533	+32.322%
2026-05-15	60.1000	64.0500	59.6000	64.0200	-3.512%	13	533	+21.946%
2026-05-14	66.3500	66.3500	66.3500	66.3500	+5.754%	10	436	+17.664%
2026-05-13	51.7500	64.4200	51.7500	62.7400	+16.401%	72	466	+24.434%
2026-05-12	52.2500	54.3400	52.0600	53.9000	+4.457%	27	466	+44.842%
2026-05-11	54.0000	54.3100	51.6000	51.6000	-11.340%	37	466	+51.298%
2026-05-08	60.0000	60.0000	57.0000	58.2000	-9.063%	23	438	+34.141%
2026-05-07	68.1500	68.6900	62.6000	64.0000	+4.235%	22	418	+21.984%
2026-05-06	53.6000	66.0000	53.0000	61.4000	+7.137%	111	435	+27.150%
2026-05-05	59.5000	59.5000	53.9000	57.3100	-4.547%	85	411	+36.224%
2026-05-04	58.9000	61.9500	57.7600	60.0400	-3.317%	31	382	+30.030%
2026-05-01	62.5000	64.0000	60.3000	62.1000	-2.205%	80	412	+25.717%
2026-04-30	58.9500	66.8000	56.2000	63.5000	-40.168%	352	412	+22.945%
2026-04-28	106.1300	106.1300	106.1300	106.1300	+2.048%	1	244	-26.439%
2026-04-23	104.0000	104.0000	104.0000	104.0000	-4.587%	1	244	-24.933%
2026-04-22	109.0000	109.0000	109.0000	109.0000	+1.679%	1	245	-28.376%
2026-04-20	110.0000	110.0000	107.2000	107.2000	-10.667%	2	244	-27.174%
2026-04-17	120.0000	120.0000	120.0000	120.0000	+11.111%	2	246	-34.942%
2026-04-16	108.0000	108.0000	108.0000	108.0000	-2.878%	1	244	-27.713%
2026-04-15	111.2000	111.2000	111.2000	111.2000	+8.604%	1	245	-29.793%
2026-04-14	102.3000	102.3900	102.3000	102.3900	+28.052%	2	245	-23.752%
2026-04-13	79.6200	79.9600	79.2600	79.9600	-0.237%	3	246	-2.364%
2026-04-10	80.0900	80.1500	80.0900	80.1500	-8.085%	2	246	-2.595%
2026-04-09	81.2500	87.2000	81.2500	87.2000	+9.342%	2	246	-10.470%
2026-04-08	64.4300	80.9700	59.8000	79.7500	+63.422%	14	247	-2.107%
2026-04-07	47.9500	48.8000	47.1500	48.8000	-6.870%	18	238	+59.980%
2026-04-06	52.4000	53.6000	51.4500	52.4000	+4.905%	9	233	+48.989%
2026-04-02	48.3500	50.4000	48.3500	49.9500	-7.654%	5	223	+56.296%
2026-04-01	53.8500	61.7500	53.8500	54.0900	+6.267%	89	223	+44.334%
2026-03-31	46.4500	51.7500	46.4500	50.9000	+40.997%	12	164	+53.379%
2026-03-30	34.4000	37.0000	34.4000	36.1000	+12.989%	13	160	+116.260%
2026-03-27	35.7400	35.7400	31.4500	31.9500	-21.787%	26	158	+144.351%
2026-03-26	54.9500	54.9500	40.8500	40.8500	-36.519%	4	157	+91.114%
2026-03-25	63.9000	65.6000	63.9000	64.3500	+3.042%	6	157	+21.321%
2026-03-24	64.6000	64.6000	62.2500	62.4500	-8.805%	15	157	+25.012%
2026-03-23	67.3000	68.4800	67.1900	68.4800	+9.744%	7	154	+14.004%
2026-03-20	67.0000	67.0000	62.4000	62.4000	-11.489%	116	152	+25.112%
2026-03-19	71.9500	72.6000	69.0000	70.5000	-10.748%	59	69	+10.738%
2026-03-18	77.5000	78.9900	77.5000	78.9900	-6.796%	5	37	-1.165%
2026-03-16	86.3500	86.3500	84.7500	84.7500	+10.222%	6	35	-7.882%
2026-03-13	81.0200	81.0200	76.8900	76.8900	-26.138%	2	33	+1.535%
2026-03-11	104.1000	104.1000	104.1000	104.1000	+4.048%	2	31	-25.005%
2026-03-06	101.7000	101.7000	100.0500	100.0500	-8.017%	3	29	-21.969%
2026-03-05	115.4900	115.4900	108.7700	108.7700	+13.078%	2	27	-28.225%
2026-02-24	96.1900	96.1900	96.1900	96.1900	+0.355%	1	29	-18.838%
2026-02-23	95.8500	95.8500	95.8500	95.8500	-13.532%	1	28	-18.550%
2026-02-20	110.8500	110.8500	110.8500	110.8500	+12.310%	1	27	-29.571%
2026-02-19	98.7000	98.7000	98.7000	98.7000	-42.616%	1	27	-20.902%
2026-01-29	160.7000	172.0000	160.7000	172.0000	+43.933%	6	26	-54.610%
2026-01-23	115.1300	119.5000	115.1300	119.5000	+12.207%	7	28	-34.669%
2026-01-22	98.3300	106.8000	98.3300	106.5000	+36.120%	4	28	-26.695%
2026-01-21	77.5000	78.2400	76.8100	78.2400	+0.205%	4	30	-0.217%
2026-01-20	76.9100	81.1000	76.9100	78.0800	0.000%	29	27	-0.013%