Dark

META20260918C615
META Sep 18 2026 615.00 Call (META260918C00615000)
option OPRA

Expired

Sep 17, 2026

68.40+14.707%(+8.77)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	60.1000	69.0500	54.7500	68.4000	+14.707%	197	1,869	0.000%
2026-09-16	65.6500	70.0000	59.6300	59.6300	+4.394%	103	1,904	+14.707%
2026-09-15	45.3800	61.7300	45.3800	57.1200	+9.321%	85	1,916	+19.748%
2026-09-14	43.8500	53.0000	38.0000	52.2500	+47.391%	76	1,928	+30.909%
2026-09-11	43.1700	47.6500	34.9000	35.4500	+1.576%	97	1,965	+92.948%
2026-09-10	42.8300	48.3500	33.9500	34.9000	-21.661%	147	1,962	+95.989%
2026-09-09	36.6400	46.3800	32.5500	44.5500	+186.680%	474	2,022	+53.535%
2026-09-08	17.0000	21.5000	14.0000	15.5400	-10.843%	1,272	2,120	+340.154%
2026-09-04	16.7000	17.8000	12.0700	17.4300	+16.980%	687	1,947	+292.427%
2026-09-03	12.9700	20.6500	12.9700	14.9000	+66.853%	610	1,947	+359.060%
2026-09-02	5.7000	11.7300	5.7000	8.9300	+48.833%	390	1,965	+665.957%
2026-09-01	2.4400	6.6000	2.4400	6.0000	+27.660%	905	1,944	+1,040.000%
2026-08-31	5.3000	5.5000	3.9900	4.7000	-25.984%	185	2,034	+1,355.319%
2026-08-28	6.7000	10.0000	5.8000	6.3500	+9.483%	177	2,027	+977.165%
2026-08-27	6.2500	10.4000	5.2600	5.8000	-25.641%	170	1,993	+1,079.310%
2026-08-26	11.3000	12.4000	6.0000	7.8000	+23.810%	935	1,944	+776.923%
2026-08-25	6.0000	6.5500	4.9200	6.3000	+21.154%	181	1,477	+985.714%
2026-08-24	3.7100	5.2000	3.3500	5.2000	+28.395%	158	1,462	+1,215.385%
2026-08-21	3.7500	4.6500	3.7500	4.0500	-4.706%	323	1,465	+1,588.889%
2026-08-20	4.4000	4.5000	3.4900	4.2500	-4.494%	276	1,322	+1,509.412%
2026-08-19	3.7500	5.2500	3.6500	4.4500	+8.010%	337	1,241	+1,437.079%
2026-08-18	6.0000	6.1500	4.1200	4.1200	-49.878%	303	1,175	+1,560.194%
2026-08-17	11.9000	11.9000	7.3300	8.2200	-42.758%	279	1,109	+732.117%
2026-08-14	20.5000	20.5000	14.3600	14.3600	-19.777%	81	1,097	+376.323%
2026-08-13	15.1500	18.2500	14.3500	17.9000	+41.502%	116	1,064	+282.123%
2026-08-12	19.5000	19.5000	12.2000	12.6500	-38.142%	91	1,003	+440.711%
2026-08-11	18.9900	27.6000	18.9900	20.4500	+2.764%	208	976	+234.474%
2026-08-10	23.5500	26.4800	18.7300	19.9000	-0.748%	164	981	+243.719%
2026-08-07	19.8500	23.2400	18.8400	20.0500	-4.796%	394	944	+241.147%
2026-08-06	21.8000	22.4000	19.6000	21.0600	-0.801%	130	916	+224.786%
2026-08-05	24.8000	25.8900	18.2500	21.2300	-6.352%	164	903	+222.186%
2026-08-04	19.7000	23.4000	18.8000	22.6700	-5.934%	35	821	+201.720%
2026-08-03	13.0300	25.7500	13.0300	24.1000	+92.800%	170	810	+183.817%
2026-07-31	9.3700	12.5000	9.3700	12.5000	+55.280%	48	802	+447.200%
2026-07-30	7.0500	8.9900	6.7700	8.0500	-71.655%	171	796	+749.689%
2026-07-29	30.9000	34.7000	28.4000	28.4000	-13.150%	29	732	+140.845%
2026-07-28	33.0700	33.8000	32.7000	32.7000	-3.824%	10	728	+109.174%
2026-07-27	41.4600	41.4600	33.8500	34.0000	-2.299%	129	728	+101.176%
2026-07-24	41.7500	41.8000	34.8000	34.8000	-19.630%	54	664	+96.552%
2026-07-23	44.0000	46.2500	38.9900	43.3000	-36.724%	61	663	+57.968%
2026-07-21	67.5500	68.4500	67.5500	68.4300	-3.484%	6	675	-0.044%
2026-07-17	62.6400	71.3600	62.6400	70.9000	-12.469%	7	675	-3.526%
2026-07-16	87.2900	93.1000	81.0000	81.0000	-13.692%	8	675	-15.556%
2026-07-15	90.8300	98.0000	90.8300	93.8500	+15.907%	28	671	-27.118%
2026-07-14	78.1400	80.9700	78.1400	80.9700	-0.160%	6	677	-15.524%
2026-07-13	77.8300	82.5700	77.8300	81.1000	-8.486%	13	682	-15.660%
2026-07-10	81.3500	95.0000	78.9500	88.6200	+46.358%	115	680	-22.817%
2026-07-09	33.0000	60.5500	33.0000	60.5500	+44.891%	107	745	+12.964%
2026-07-08	46.0000	46.0000	40.8200	41.7900	-15.233%	299	721	+63.676%
2026-07-07	45.9300	54.3800	42.2500	49.3000	+21.220%	137	543	+38.742%
2026-07-06	36.3500	41.7500	32.1000	40.6700	+24.755%	77	553	+68.183%
2026-07-02	44.3000	44.3000	32.5000	32.6000	-31.513%	81	559	+109.816%
2026-07-01	39.3500	56.4600	39.3500	47.6000	+98.913%	222	559	+43.697%
2026-06-30	22.0500	23.9300	20.4000	23.9300	-6.157%	10	515	+185.834%
2026-06-29	25.0000	25.5000	24.3400	25.5000	+16.972%	22	513	+168.235%
2026-06-26	19.0400	21.8000	18.8000	21.8000	+11.224%	3	514	+213.761%
2026-06-25	19.0000	22.1500	19.0000	19.6000	-16.773%	18	515	+248.980%
2026-06-24	26.2000	26.2500	23.5500	23.5500	-9.770%	25	514	+190.446%
2026-06-23	26.9100	28.1000	25.3000	26.1000	+0.307%	17	516	+162.069%
2026-06-22	30.5000	30.5000	25.0000	26.0200	-15.793%	63	515	+162.875%
2026-06-18	27.7200	32.3200	27.6100	30.9000	+4.924%	24	489	+121.359%
2026-06-17	36.0500	36.0500	29.4500	29.4500	-29.036%	26	489	+132.258%
2026-06-16	41.6100	44.5000	41.5000	41.5000	+7.624%	14	489	+64.819%
2026-06-15	37.5000	42.8500	37.0000	38.5600	+36.689%	43	485	+77.386%
2026-06-12	28.6900	31.4000	28.2100	28.2100	-9.000%	31	468	+142.467%
2026-06-11	28.4000	31.1000	26.5700	31.0000	-0.958%	20	473	+120.645%
2026-06-10	36.9500	37.2500	31.3000	31.3000	-20.153%	51	473	+118.530%
2026-06-09	39.9100	42.7000	37.0200	39.2000	+3.430%	14	476	+74.490%
2026-06-08	36.3000	40.5300	36.3000	37.9000	-8.277%	35	478	+80.475%
2026-06-05	57.0000	57.0000	37.9700	41.3200	-34.579%	160	462	+65.537%
2026-06-04	60.0000	69.1000	60.0000	63.1600	+6.761%	66	350	+8.296%
2026-06-03	50.8000	59.2500	50.8000	59.1600	+27.997%	425	404	+15.619%
2026-06-02	49.4000	51.4500	46.2200	46.2200	-5.384%	24	648	+47.988%
2026-06-01	58.7000	58.7000	48.8400	48.8500	-21.965%	382	640	+40.020%
2026-05-29	59.9200	62.6000	57.4500	62.6000	-2.946%	16	343	+9.265%
2026-05-28	63.0500	70.0000	62.9900	64.5000	-3.731%	17	336	+6.047%
2026-05-27	52.6700	69.1000	49.3500	67.0000	+29.971%	95	341	+2.090%
2026-05-26	49.1000	51.5500	48.4000	51.5500	+2.956%	16	355	+32.687%
2026-05-22	51.8500	53.7000	49.7000	50.0700	+1.459%	35	349	+36.609%
2026-05-21	43.5000	49.3500	43.5000	49.3500	+1.837%	5	360	+38.602%
2026-05-20	47.4200	50.2600	45.7500	48.4600	+1.254%	8	360	+41.147%
2026-05-19	53.4000	53.4000	47.8500	47.8600	-10.375%	10	357	+42.917%
2026-05-18	52.3000	53.9000	51.0000	53.4000	-4.215%	35	357	+28.090%
2026-05-15	54.5500	59.1500	54.5500	55.7500	-3.962%	20	357	+22.691%
2026-05-14	57.9500	61.3800	57.0000	58.0500	+0.433%	13	353	+17.829%
2026-05-13	46.9000	59.1500	46.9000	57.8000	+18.443%	66	355	+18.339%
2026-05-12	44.2500	49.7000	44.2500	48.8000	+3.830%	47	355	+40.164%
2026-05-11	50.6500	50.6500	47.0000	47.0000	-12.558%	124	355	+45.532%
2026-05-08	58.0000	58.0000	52.8500	53.7500	-7.962%	42	362	+27.256%
2026-05-07	60.7000	62.5000	57.8200	58.4000	+4.286%	124	332	+17.123%
2026-05-06	49.7000	59.8000	48.5500	56.0000	+6.870%	85	232	+22.143%
2026-05-05	55.0500	55.0500	49.5500	52.4000	-5.244%	28	214	+30.534%
2026-05-04	54.0000	57.2500	54.0000	55.3000	-1.250%	26	210	+23.689%
2026-05-01	59.1500	59.1500	56.0000	56.0000	-5.724%	29	178	+22.143%
2026-04-30	58.2500	61.6000	51.5700	59.4000	-40.121%	174	178	+15.152%
2026-04-28	98.3500	99.2000	98.3500	99.2000	-5.072%	2	146	-31.048%
2026-04-27	104.5000	104.5000	104.5000	104.5000	-3.996%	1	146	-34.545%
2026-04-24	101.5000	108.8500	101.3500	108.8500	+2.495%	8	146	-37.161%
2026-04-16	103.4000	106.2000	103.0000	106.2000	+2.609%	5	145	-35.593%
2026-04-15	102.0000	103.5000	102.0000	103.5000	+5.612%	2	144	-33.913%
2026-04-14	98.0000	98.0000	98.0000	98.0000	+21.739%	1	143	-30.204%
2026-04-10	80.5000	80.5000	80.5000	80.5000	+2.417%	1	144	-15.031%
2026-04-09	78.0000	79.3600	78.0000	78.6000	+15.081%	11	145	-12.977%
2026-04-08	58.8000	76.8500	54.6000	68.3000	+56.831%	27	148	+0.146%
2026-04-07	44.5500	44.5500	43.5500	43.5500	-8.986%	2	154	+57.061%
2026-04-06	47.8000	48.4800	47.5000	47.8500	-0.623%	6	154	+42.947%
2026-04-02	45.1000	48.1500	45.1000	48.1500	-4.179%	5	148	+42.056%
2026-04-01	52.7500	56.6500	50.2500	50.2500	+7.856%	7	148	+36.119%
2026-03-31	36.8100	48.1500	36.8100	46.5900	+42.043%	96	146	+46.813%
2026-03-30	31.2900	32.8000	31.2500	32.8000	+12.909%	5	82	+108.537%
2026-03-27	33.3900	33.6000	28.5500	29.0500	-27.502%	12	78	+135.456%
2026-03-26	50.5000	50.5000	40.0700	40.0700	-31.210%	3	73	+70.701%
2026-03-25	59.6000	61.4000	58.2500	58.2500	-1.271%	11	72	+17.425%
2026-03-24	59.3500	59.4500	57.4500	59.0000	-6.051%	5	70	+15.932%
2026-03-23	62.6000	62.8000	62.6000	62.8000	+7.350%	6	69	+8.917%
2026-03-20	58.9300	59.4800	58.5000	58.5000	-10.413%	26	67	+16.923%
2026-03-19	70.0500	70.0500	64.2900	65.3000	-9.179%	16	66	+4.747%
2026-03-18	71.5000	71.9000	71.5000	71.9000	-12.901%	2	56	-4.868%
2026-03-17	82.5500	82.5500	82.5500	82.5500	+2.103%	1	54	-17.141%
2026-03-16	81.3200	84.0000	80.8500	80.8500	+11.256%	15	53	-15.399%
2026-03-13	77.8000	80.4000	72.4800	72.6700	-13.488%	50	53	-5.876%
2026-03-09	84.0000	84.0000	84.0000	84.0000	-16.782%	1	14	-18.571%
2026-03-05	100.9400	100.9400	100.9400	100.9400	+4.710%	2	13	-32.237%
2026-02-20	96.4000	96.4000	96.4000	96.4000	-10.451%	1	13	-29.046%
2026-02-06	107.7000	107.7000	107.6500	107.6500	-29.178%	2	13	-36.461%
2026-01-30	152.0000	152.0000	152.0000	152.0000	+35.291%	1	13	-55.000%
2026-01-23	112.3500	112.3500	112.3500	112.3500	+11.029%	1	13	-39.119%
2026-01-22	94.0900	101.1900	94.0900	101.1900	+27.797%	3	13	-32.404%
2026-01-21	73.5000	79.3200	73.5000	79.1800	+4.819%	8	15	-13.615%
2026-01-20	71.9000	75.5400	71.9000	75.5400	-6.637%	12	12	-9.452%
2026-01-15	80.5300	80.9100	80.5300	80.9100	0.000%	2	2	-15.462%