Dark

META20260918C610
META Sep 18 2026 610.00 Call (META260918C00610000)
option OPRA

Expired

Sep 17, 2026

70.32+4.674%(+3.14)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	66.0500	70.5000	61.1500	70.3200	+4.674%	126	3,118	0.000%
2026-09-16	70.5800	75.0000	63.4700	67.1800	+10.221%	100	3,147	+4.674%
2026-09-15	55.6000	68.5000	55.5500	60.9500	+5.359%	341	3,207	+15.373%
2026-09-14	44.0500	58.7300	42.9100	57.8500	+42.138%	867	3,435	+21.556%
2026-09-11	47.6700	54.5000	38.9300	40.7000	+5.304%	1,706	4,436	+72.776%
2026-09-10	46.2200	52.1900	38.0100	38.6500	-19.311%	232	4,420	+81.940%
2026-09-09	40.1500	51.0600	36.1000	47.9000	+169.404%	1,559	4,777	+46.806%
2026-09-08	19.7900	24.5000	16.8500	17.7800	-12.067%	1,528	5,238	+295.501%
2026-09-04	18.3500	20.5000	13.7500	20.2200	+16.542%	1,787	5,407	+247.774%
2026-09-03	15.8000	23.5700	15.4700	17.3500	+59.174%	1,597	5,407	+305.303%
2026-09-02	6.7100	14.0000	6.7100	10.9000	+70.313%	808	5,499	+545.138%
2026-09-01	2.9000	8.4000	2.7300	6.4000	+9.777%	1,771	5,412	+998.750%
2026-08-31	6.8000	6.8000	4.6900	5.8300	-22.985%	629	5,397	+1,106.175%
2026-08-28	6.8000	11.0000	6.7000	7.5700	+11.324%	560	5,336	+828.930%
2026-08-27	7.5000	12.3700	6.2300	6.8000	-26.007%	534	5,149	+934.118%
2026-08-26	13.4500	14.5300	6.5500	9.1900	+28.531%	1,055	5,069	+665.180%
2026-08-25	6.6500	7.5400	5.8200	7.1500	+20.168%	810	4,824	+883.497%
2026-08-24	4.4800	6.1000	3.8500	5.9500	+23.958%	890	4,537	+1,081.849%
2026-08-21	4.7000	5.3400	4.4000	4.8000	-0.621%	199	4,137	+1,365.000%
2026-08-20	5.0400	5.2900	3.9500	4.8300	-3.400%	957	4,105	+1,355.901%
2026-08-19	4.2000	6.0000	4.0400	5.0000	+4.603%	1,049	3,388	+1,306.400%
2026-08-18	6.2600	6.2600	4.6500	4.7800	-49.418%	1,805	3,017	+1,371.130%
2026-08-17	14.8000	15.1000	8.3500	9.4500	-41.341%	447	2,042	+644.127%
2026-08-14	20.1500	22.5000	16.1100	16.1100	-17.974%	216	2,115	+336.499%
2026-08-13	16.4500	20.0500	15.6500	19.6400	+40.286%	276	2,120	+258.045%
2026-08-12	23.4000	23.4000	13.6000	14.0000	-38.462%	424	2,117	+402.286%
2026-08-11	21.4200	30.1200	21.1800	22.7500	+6.110%	532	1,990	+209.099%
2026-08-10	23.3500	28.9700	20.4500	21.4400	+0.187%	210	1,860	+227.985%
2026-08-07	24.9600	25.4700	20.6700	21.4000	-4.464%	451	1,875	+228.598%
2026-08-06	23.4500	25.3500	21.4000	22.4000	-4.274%	111	1,813	+213.929%
2026-08-05	28.2700	28.2700	19.8200	23.4000	-6.475%	68	1,782	+200.513%
2026-08-04	21.1000	25.0200	19.6700	25.0200	-2.646%	132	1,768	+181.055%
2026-08-03	15.4500	28.5000	15.4500	25.7000	+88.416%	2,215	1,846	+173.619%
2026-07-31	10.2400	13.6400	9.5000	13.6400	+48.584%	128	2,734	+415.543%
2026-07-30	8.0700	9.9100	7.3500	9.1800	-70.857%	2,136	2,752	+666.013%
2026-07-29	31.7000	36.6200	29.8900	31.5000	-11.017%	146	1,287	+123.238%
2026-07-28	34.0400	37.0700	32.5000	35.4000	+1.637%	20	1,170	+98.644%
2026-07-27	40.1500	43.3300	34.8300	34.8300	-5.095%	69	1,170	+101.895%
2026-07-24	41.6000	44.0000	36.7000	36.7000	-17.768%	49	1,167	+91.608%
2026-07-23	47.0500	49.5400	41.2700	44.6300	-20.446%	161	1,166	+57.562%
2026-07-22	64.0000	64.1000	56.1000	56.1000	-21.429%	45	1,148	+25.348%
2026-07-21	70.1500	71.4500	70.1500	71.4000	-0.488%	8	1,159	-1.513%
2026-07-20	68.3900	71.7500	68.3900	71.7500	+1.701%	2	1,161	-1.993%
2026-07-17	73.8000	73.8000	64.0800	70.5500	-15.458%	9	1,160	-0.326%
2026-07-16	89.0000	92.0000	83.4500	83.4500	-16.550%	31	1,165	-15.734%
2026-07-15	85.3400	100.0000	83.5600	100.0000	+19.048%	61	1,170	-29.680%
2026-07-14	82.0000	85.1000	80.6800	84.0000	-1.605%	5	1,147	-16.286%
2026-07-13	86.4600	91.2500	82.6100	85.3700	-6.699%	17	1,146	-17.629%
2026-07-10	85.7000	98.1000	85.0000	91.5000	+41.641%	112	1,149	-23.148%
2026-07-09	33.7500	64.8700	33.0000	64.6000	+42.762%	521	1,197	+8.854%
2026-07-08	47.9000	47.9000	42.8800	45.2500	-10.943%	288	1,144	+55.403%
2026-07-07	47.9000	55.6500	44.3600	50.8100	+19.021%	80	951	+38.398%
2026-07-06	39.5500	43.4400	34.5300	42.6900	+24.063%	89	944	+64.722%
2026-07-02	46.8600	46.8600	34.1000	34.4100	-31.590%	71	914	+104.359%
2026-07-01	43.3000	60.0000	40.6500	50.3000	+97.565%	394	914	+39.801%
2026-06-30	23.0000	25.5000	22.1000	25.4600	-4.465%	179	917	+176.198%
2026-06-29	27.1000	28.0000	26.2500	26.6500	+18.444%	56	836	+163.865%
2026-06-26	20.1000	22.5000	19.9000	22.5000	+11.940%	11	854	+212.533%
2026-06-25	20.7000	23.8500	20.1000	20.1000	-20.866%	39	853	+249.851%
2026-06-24	26.2000	28.3500	24.5500	25.4000	-6.446%	55	848	+176.850%
2026-06-23	29.4500	29.8000	26.6500	27.1500	-2.268%	28	858	+159.006%
2026-06-22	30.4500	32.2500	26.4700	27.7800	-16.073%	34	848	+153.132%
2026-06-18	31.5000	34.2000	28.2000	33.1000	+6.260%	43	833	+112.447%
2026-06-17	38.0200	38.0500	31.1500	31.1500	-28.391%	33	833	+125.746%
2026-06-16	44.6400	47.3400	41.1800	43.5000	+7.011%	41	833	+61.655%
2026-06-15	38.6000	45.7100	38.6000	40.6500	+35.953%	49	829	+72.989%
2026-06-12	31.8300	31.8300	29.7000	29.9000	-6.034%	10	813	+135.184%
2026-06-11	29.8000	32.9500	28.0300	31.8200	-3.867%	72	813	+120.993%
2026-06-10	41.3000	41.3000	33.1000	33.1000	-21.002%	42	792	+112.447%
2026-06-09	42.3500	44.9900	38.0500	41.9000	+0.697%	236	789	+67.828%
2026-06-08	44.6500	44.6500	37.9900	41.6100	-6.809%	121	783	+68.998%
2026-06-05	61.0000	61.0000	39.9000	44.6500	-28.411%	269	839	+57.492%
2026-06-04	62.2000	71.9000	61.0000	62.3700	+0.597%	83	675	+12.747%
2026-06-03	50.3500	62.0000	50.3500	62.0000	+31.356%	255	742	+13.419%
2026-06-02	50.9000	53.5100	47.2000	47.2000	-7.524%	113	810	+48.983%
2026-06-01	58.4500	60.4300	50.4400	51.0400	-22.667%	339	776	+37.774%
2026-05-29	63.3600	66.0000	60.7700	66.0000	-1.932%	9	624	+6.545%
2026-05-28	75.0000	75.0000	65.7200	67.3000	-5.211%	20	629	+4.487%
2026-05-27	53.0000	71.6000	51.6500	71.0000	+32.586%	220	636	-0.958%
2026-05-26	52.0000	53.8500	50.1000	53.5500	+1.613%	89	607	+31.317%
2026-05-22	53.7000	56.0000	52.0000	52.7000	+2.430%	50	587	+33.435%
2026-05-21	47.9500	52.6000	45.9800	51.4500	+2.388%	16	578	+36.676%
2026-05-20	49.4000	51.5800	48.4300	50.2500	0.000%	24	578	+39.940%
2026-05-19	53.1500	53.5000	49.7000	50.2500	-10.268%	32	564	+39.940%
2026-05-18	53.0500	57.4000	52.7500	56.0000	-7.438%	112	564	+25.571%
2026-05-15	56.3000	61.7000	56.3000	60.5000	-0.198%	19	564	+16.231%
2026-05-14	59.8600	63.7400	59.8600	60.6200	-1.270%	17	538	+16.001%
2026-05-13	49.6000	62.2000	49.5000	61.4000	+23.417%	37	543	+14.528%
2026-05-12	47.2000	52.0000	47.2000	49.7500	+0.627%	15	543	+41.347%
2026-05-11	52.0000	52.2000	49.4200	49.4400	-11.714%	218	543	+42.233%
2026-05-08	60.0000	60.0000	54.2500	56.0000	-7.514%	53	394	+25.571%
2026-05-07	61.1000	66.0000	60.0000	60.5500	+2.540%	31	374	+16.135%
2026-05-06	52.2100	62.4500	50.3500	59.0500	+8.708%	199	389	+19.086%
2026-05-05	56.9000	56.9000	52.0000	54.3200	-4.952%	98	394	+29.455%
2026-05-04	56.6000	60.0000	55.7000	57.1500	-1.973%	90	344	+23.045%
2026-05-01	59.8100	61.6000	57.1500	58.3000	-8.906%	119	205	+20.617%
2026-04-30	63.7500	64.0000	54.2000	64.0000	-37.864%	160	205	+9.875%
2026-04-29	103.0000	103.0000	103.0000	103.0000	+1.428%	1	177	-31.728%
2026-04-28	101.5500	101.5500	101.5500	101.5500	+5.748%	1	176	-30.753%
2026-04-23	99.6700	100.9000	96.0300	96.0300	-10.877%	7	176	-26.773%
2026-04-21	106.1000	108.0000	106.1000	107.7500	+1.843%	4	173	-34.738%
2026-04-20	105.8000	105.8000	105.8000	105.8000	-8.136%	3	173	-33.535%
2026-04-17	114.7500	117.4000	114.7500	115.1700	+5.082%	11	170	-38.942%
2026-04-16	106.1000	109.6000	106.1000	109.6000	+0.643%	11	174	-35.839%
2026-04-15	109.0500	110.4500	108.2500	108.9000	+9.978%	7	174	-35.427%
2026-04-14	91.2700	103.1000	91.0000	99.0200	+29.607%	27	175	-28.984%
2026-04-13	76.1000	76.4000	76.1000	76.4000	-8.327%	4	182	-7.958%
2026-04-10	83.3400	83.3400	83.3400	83.3400	+1.387%	1	183	-15.623%
2026-04-09	78.5800	82.2000	78.2000	82.2000	+16.596%	6	184	-14.453%
2026-04-08	62.1500	79.5000	56.6700	70.5000	+47.182%	104	185	-0.255%
2026-04-06	50.6000	50.6000	47.9000	47.9000	-4.677%	12	161	+46.806%
2026-04-02	47.0000	50.2500	46.9600	50.2500	-4.286%	28	154	+39.940%
2026-04-01	54.8500	59.5000	52.1000	52.5000	+7.980%	28	154	+33.943%
2026-03-31	38.5500	49.2800	38.5500	48.6200	+40.115%	70	167	+44.632%
2026-03-30	33.5000	35.2500	32.4500	34.7000	+10.863%	35	145	+102.651%
2026-03-27	34.5000	34.5000	29.3200	31.3000	-19.723%	11	148	+124.665%
2026-03-26	52.5000	52.5000	38.9900	38.9900	-35.554%	15	145	+80.354%
2026-03-25	63.4000	63.4000	60.5000	60.5000	-1.385%	4	145	+16.231%
2026-03-24	61.4000	61.6000	60.0000	61.3500	-8.597%	7	147	+14.621%
2026-03-23	65.6500	67.4800	64.7000	67.1200	+11.329%	29	148	+4.768%
2026-03-20	64.3500	64.3500	59.5300	60.2900	-11.792%	37	140	+16.636%
2026-03-19	70.5000	72.1300	68.0000	68.3500	-7.108%	10	133	+2.882%
2026-03-18	74.1000	76.3900	73.5800	73.5800	-8.596%	10	133	-4.431%
2026-03-16	85.1500	86.1800	80.5000	80.5000	+6.764%	4	136	-12.646%
2026-03-13	83.1600	83.1600	73.5000	75.4000	-18.977%	89	138	-6.737%
2026-03-12	93.0600	93.0600	93.0600	93.0600	-8.270%	1	121	-24.436%
2026-03-05	101.4500	101.4500	101.4500	101.4500	-6.927%	1	122	-30.685%
2026-03-04	109.0000	109.0000	109.0000	109.0000	+5.784%	1	121	-35.486%
2026-03-03	102.6100	103.0400	102.6100	103.0400	+9.501%	3	122	-31.755%
2026-02-27	94.0000	94.1000	94.0000	94.1000	-12.870%	6	122	-25.271%
2026-02-20	108.0000	108.0000	108.0000	108.0000	+13.089%	1	122	-34.889%
2026-02-19	95.5000	95.5000	95.5000	95.5000	+8.277%	5	122	-26.366%
2026-02-18	88.2000	88.2000	88.2000	88.2000	-4.286%	1	122	-20.272%
2026-02-17	92.1500	92.1500	92.1500	92.1500	-7.850%	1	121	-23.690%
2026-02-13	100.0000	100.0000	100.0000	100.0000	-11.269%	1	122	-29.680%
2026-02-11	111.0000	112.7000	111.0000	112.7000	-2.424%	2	122	-37.604%
2026-02-10	115.5000	115.5000	115.5000	115.5000	-6.326%	1	122	-39.117%
2026-02-09	110.2000	124.6000	110.2000	123.3000	+23.238%	7	123	-42.968%
2026-02-06	100.0500	100.0500	100.0500	100.0500	-14.670%	1	123	-29.715%
2026-02-04	118.2300	118.2300	117.2500	117.2500	-11.875%	3	124	-40.026%
2026-02-03	133.3000	133.3000	133.0500	133.0500	-6.138%	100	127	-47.148%
2026-02-02	145.8000	145.8000	141.7500	141.7500	-6.743%	11	172	-50.392%
2026-01-30	152.0000	152.0000	150.0000	152.0000	-10.693%	4	172	-53.737%
2026-01-29	165.2500	170.2000	151.0000	170.2000	+41.480%	32	172	-58.684%
2026-01-28	118.5000	120.3000	118.5000	120.3000	+1.305%	7	183	-41.546%
2026-01-27	120.5000	122.2500	118.7500	118.7500	-3.838%	6	189	-40.783%
2026-01-26	120.0000	123.4900	120.0000	123.4900	+4.697%	22	190	-43.056%
2026-01-23	112.1100	117.9500	112.1100	117.9500	+13.109%	5	186	-40.382%
2026-01-22	93.5300	104.2800	93.5300	104.2800	+28.313%	7	187	-32.566%
2026-01-21	74.3500	82.2000	74.3500	81.2700	+7.757%	31	187	-13.474%
2026-01-20	72.9300	78.8000	72.9300	75.4200	-12.210%	20	172	-6.762%
2026-01-15	83.3500	86.5500	83.3500	85.9100	+4.146%	13	167	-18.147%
2026-01-14	86.4700	87.5000	82.4900	82.4900	-9.052%	9	167	-14.753%
2026-01-13	97.6500	97.6500	90.7000	90.7000	-9.930%	10	165	-22.470%
2026-01-08	100.7000	100.7000	100.7000	100.7000	-7.428%	1	165	-30.169%
2026-01-07	108.7800	108.7800	108.7800	108.7800	-2.000%	1	166	-35.356%
2026-01-06	111.0000	111.0000	111.0000	111.0000	-2.246%	1	166	-36.649%
2026-01-05	114.0000	114.0000	113.4500	113.5500	+3.699%	12	166	-38.071%
2026-01-02	109.5000	109.5000	109.5000	109.5000	-3.260%	1	166	-35.781%
2025-12-31	113.1900	113.1900	113.1900	113.1900	-4.481%	1	166	-37.874%
2025-12-30	118.5000	118.5000	118.5000	118.5000	+2.332%	1	166	-40.658%
2025-12-26	118.4000	118.4000	115.8000	115.8000	-1.026%	16	166	-39.275%
2025-12-22	117.0000	117.0000	117.0000	117.0000	+3.202%	2	171	-39.897%
2025-12-15	113.3700	113.3700	113.3700	113.3700	-0.044%	2	171	-37.973%
2025-12-10	115.2800	115.2800	113.4200	113.4200	-12.518%	2	171	-38.000%
2025-12-08	129.6500	129.6500	129.6500	129.6500	-1.407%	1	171	-45.762%
2025-12-05	132.7500	132.7500	131.5000	131.5000	+4.060%	4	171	-46.525%
2025-12-04	127.0000	129.7500	124.6500	126.3700	+14.228%	5	169	-44.354%
2025-12-03	115.5000	115.5000	110.6300	110.6300	+0.940%	5	172	-36.437%
2025-12-02	109.6000	109.6000	109.6000	109.6000	-1.261%	1	173	-35.839%
2025-12-01	113.2500	113.2500	111.0000	111.0000	-2.383%	12	173	-36.649%
2025-11-28	109.2000	113.7100	109.2000	113.7100	+4.899%	2	183	-38.158%
2025-11-26	108.6300	109.2500	108.4000	108.4000	+2.487%	3	184	-35.129%
2025-11-25	101.0000	105.8700	101.0000	105.7700	+11.867%	13	184	-33.516%
2025-11-24	84.5900	94.7000	84.0000	94.5500	+15.207%	11	189	-25.627%
2025-11-21	82.1900	82.1900	82.0700	82.0700	-5.667%	9	181	-14.317%
2025-11-20	88.8000	90.9500	87.0000	87.0000	+6.098%	26	187	-19.172%
2025-11-19	80.5500	82.0000	80.5500	82.0000	-9.592%	2	187	-14.244%
2025-11-18	83.0500	90.7000	80.6500	90.7000	+3.752%	41	187	-22.470%
2025-11-17	92.8600	92.8600	87.4200	87.4200	-6.802%	9	208	-19.561%
2025-11-14	88.8500	97.1000	88.8500	93.8000	-0.213%	29	206	-25.032%
2025-11-13	96.2800	99.4000	92.9000	94.0000	-1.053%	125	200	-25.191%
2025-11-12	102.2100	102.3400	95.0000	95.0000	-9.953%	26	165	-25.979%
2025-11-11	103.4500	105.5000	103.3000	105.5000	-2.088%	4	151	-33.346%
2025-11-10	105.2900	110.6000	105.2900	107.7500	+4.764%	6	150	-34.738%
2025-11-07	99.7000	102.8500	92.2500	102.8500	+1.210%	69	144	-31.629%
2025-11-06	108.5000	108.5000	101.6200	101.6200	-12.427%	7	84	-30.801%
2025-11-05	109.8300	116.0400	109.8300	116.0400	+5.876%	4	77	-39.400%
2025-11-04	113.8000	113.8000	109.6000	109.6000	-7.744%	4	74	-35.839%
2025-11-03	127.0000	128.6200	118.8000	118.8000	-2.862%	14	59	-40.808%
2025-10-31	133.0000	134.0000	122.3000	122.3000	-8.568%	5	59	-42.502%
2025-10-30	132.8500	141.9500	129.6100	133.7600	-33.287%	27	54	-47.428%
2025-10-28	194.3700	200.5000	194.3700	200.5000	+2.338%	3	35	-64.928%
2025-10-27	197.1700	197.1700	195.3300	195.9200	+8.034%	12	25	-64.108%
2025-10-21	185.0000	185.0000	181.3500	181.3500	-1.064%	3	25	-61.224%
2025-10-20	183.3000	183.3000	183.3000	183.3000	+5.345%	1	25	-61.637%
2025-10-15	174.0000	174.0000	174.0000	174.0000	-1.136%	1	25	-59.586%
2025-10-10	176.0000	176.0000	176.0000	176.0000	-4.566%	1	25	-60.045%
2025-10-09	181.3000	184.4200	181.3000	184.4200	+7.943%	3	26	-61.870%
2025-10-08	166.4200	170.8600	166.4200	170.8500	+1.624%	20	26	-58.841%
2025-10-07	172.0300	172.0300	166.6000	168.1200	+3.458%	7	22	-58.173%
2025-10-06	157.8500	162.5000	157.8500	162.5000	-7.355%	2	22	-56.726%
2025-10-02	175.4000	175.4000	175.4000	175.4000	-9.072%	1	20	-59.909%
2025-09-29	198.4000	198.4000	192.9000	192.9000	-3.690%	4	20	-63.546%
2025-09-25	200.2900	200.2900	200.2900	200.2900	-6.842%	1	17	-64.891%
2025-09-23	215.0000	215.0000	215.0000	215.0000	+0.821%	1	17	-67.293%
2025-09-15	213.6300	213.6300	213.2500	213.2500	+11.062%	2	17	-67.025%
2025-08-29	192.0100	192.0100	192.0100	192.0100	-3.025%	1	16	-63.377%
2025-08-22	198.0000	198.0000	198.0000	198.0000	+1.721%	1	16	-64.485%
2025-08-21	194.0800	194.6500	194.0800	194.6500	-17.869%	2	16	-63.874%
2025-08-12	231.0000	237.0000	231.0000	237.0000	+5.413%	2	16	-70.329%
2025-08-04	224.8300	224.8300	224.8300	224.8300	-0.120%	1	16	-68.723%
2025-07-31	226.7000	230.0600	225.1000	225.1000	+33.195%	4	16	-68.761%
2025-07-22	169.0000	169.0000	169.0000	169.0000	-11.207%	1	12	-58.391%
2025-07-10	190.3700	190.4700	190.3300	190.3300	-0.366%	7	12	-63.054%
2025-06-26	191.0300	191.0300	191.0300	191.0300	0.000%	5	5	-63.189%