Dark

META20260918C625
META Sep 18 2026 625.00 Call (META260918C00625000)
option OPRA

Expired

Sep 17, 2026

57.96+19.186%(+9.33)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	55.4000	57.9600	43.7300	57.9600	+19.186%	147	2,472	0.000%
2026-09-16	55.7800	59.9000	48.0000	48.6300	+4.311%	291	2,556	+19.186%
2026-09-15	35.1200	49.9000	35.1200	46.6200	+3.646%	401	2,660	+24.324%
2026-09-14	36.0000	45.7100	30.0000	44.9800	+62.500%	1,363	2,950	+28.857%
2026-09-11	35.2800	39.0000	26.6200	27.6800	+0.581%	3,716	4,044	+109.393%
2026-09-10	35.0000	41.7500	26.3000	27.5200	-19.485%	357	6,681	+110.610%
2026-09-09	31.6500	39.0000	25.8500	34.1800	+199.038%	4,108	6,750	+69.573%
2026-09-08	12.5000	16.7000	10.0000	11.4300	-11.669%	4,218	7,721	+407.087%
2026-09-04	11.2000	13.1700	8.2500	12.9400	+16.787%	1,464	6,852	+347.913%
2026-09-03	9.9700	16.0000	9.9700	11.0800	+72.586%	1,407	6,852	+423.105%
2026-09-02	5.3900	8.7300	5.1000	6.4200	+63.359%	1,303	6,669	+802.804%
2026-09-01	1.7300	5.1500	1.5200	3.9300	+22.813%	377	6,563	+1,374.809%
2026-08-31	3.9500	3.9500	2.7300	3.2000	-32.773%	254	6,542	+1,711.250%
2026-08-28	4.1500	7.5000	4.1500	4.7600	+10.698%	287	6,535	+1,117.647%
2026-08-27	5.6000	8.0400	3.9500	4.3000	-28.333%	377	6,565	+1,247.907%
2026-08-26	9.1000	10.2500	4.5000	6.0000	+26.316%	1,063	6,389	+866.000%
2026-08-25	4.5500	5.0000	3.5500	4.7500	+21.795%	260	5,959	+1,120.211%
2026-08-24	3.0000	4.0000	2.4500	3.9000	+21.875%	292	5,868	+1,386.154%
2026-08-21	3.0000	3.4900	3.0000	3.2000	-0.621%	192	5,779	+1,711.250%
2026-08-20	3.2000	3.4100	2.6900	3.2200	-10.556%	971	5,892	+1,700.000%
2026-08-19	3.3000	4.0300	2.8500	3.6000	+13.565%	763	5,226	+1,510.000%
2026-08-18	4.6300	4.9500	3.1300	3.1700	-50.853%	3,764	4,605	+1,728.391%
2026-08-17	9.5400	9.5400	5.6300	6.4500	-44.349%	520	1,795	+798.605%
2026-08-14	16.5500	16.5500	11.5900	11.5900	-19.792%	162	1,674	+400.086%
2026-08-13	10.3000	14.8500	10.3000	14.4500	+43.211%	209	1,666	+301.107%
2026-08-12	15.3000	15.3000	9.9500	10.0900	-45.163%	101	1,609	+474.430%
2026-08-11	15.1500	23.3500	15.1500	18.4000	+15.723%	118	1,564	+215.000%
2026-08-10	16.4000	22.2500	14.9900	15.9000	-2.454%	196	1,547	+264.528%
2026-08-07	16.9000	19.1700	15.4900	16.3000	-7.386%	100	1,509	+255.583%
2026-08-06	19.5500	19.9000	17.0000	17.6000	-0.452%	36	1,519	+229.318%
2026-08-05	21.1000	21.9200	15.0000	17.6800	-4.946%	102	1,527	+227.828%
2026-08-04	16.5700	19.7500	15.4800	18.6000	-5.823%	55	1,530	+211.613%
2026-08-03	13.5000	22.6300	13.5000	19.7500	+89.904%	146	1,497	+193.468%
2026-07-31	10.0000	10.4000	7.1500	10.4000	+48.359%	224	1,514	+457.308%
2026-07-30	6.2000	7.3700	5.5800	7.0100	-71.847%	738	1,457	+726.819%
2026-07-29	26.7000	30.0400	24.9000	24.9000	-13.841%	21	982	+132.771%
2026-07-28	30.6500	30.6500	26.8000	28.9000	-4.114%	60	973	+100.554%
2026-07-27	35.7500	37.0500	29.9500	30.1400	-3.860%	60	956	+92.303%
2026-07-24	35.9500	36.1500	31.3500	31.3500	-17.391%	289	962	+84.880%
2026-07-23	39.2000	42.7000	35.0400	37.9500	-25.059%	83	789	+52.727%
2026-07-22	54.3000	54.3000	48.5000	50.6400	-18.323%	169	780	+14.455%
2026-07-21	68.0000	68.0000	62.0000	62.0000	-2.897%	7	638	-6.516%
2026-07-20	62.5000	63.8500	62.5000	63.8500	-2.816%	11	635	-9.225%
2026-07-17	58.4500	68.9900	54.0300	65.7000	-22.688%	91	634	-11.781%
2026-07-16	84.8800	84.9800	84.8800	84.9800	-1.415%	96	610	-31.796%
2026-07-15	74.4700	92.3000	74.4700	86.2000	+18.082%	82	655	-32.761%
2026-07-14	71.0000	76.4000	71.0000	73.0000	-1.218%	18	721	-20.603%
2026-07-13	83.6500	83.6500	72.0500	73.9000	-10.446%	37	728	-21.570%
2026-07-10	77.0000	88.2500	74.5500	82.5200	+44.772%	76	739	-29.762%
2026-07-09	28.4000	58.0000	28.4000	57.0000	+52.856%	188	756	+1.684%
2026-07-08	43.8500	43.8500	36.3000	37.2900	-16.202%	25	720	+55.430%
2026-07-07	39.4000	49.2000	37.2600	44.5000	+21.651%	82	716	+30.247%
2026-07-06	29.7300	37.4500	28.7500	36.5800	+20.131%	44	714	+58.447%
2026-07-02	39.4900	39.4900	29.0200	30.4500	-27.500%	55	701	+90.345%
2026-07-01	35.4000	51.8600	35.4000	42.0000	+97.647%	247	701	+38.000%
2026-06-30	19.0800	21.2500	19.0800	21.2500	-3.672%	13	794	+172.753%
2026-06-29	23.1500	24.0000	21.6400	22.0600	+20.546%	41	791	+162.738%
2026-06-26	17.3500	19.3000	16.6600	18.3000	+4.811%	29	786	+216.721%
2026-06-25	17.8000	19.1000	17.1000	17.4600	-25.193%	24	767	+231.959%
2026-06-24	23.3400	23.3400	23.3400	23.3400	+6.333%	13	775	+148.329%
2026-06-23	22.8000	24.8500	21.9500	21.9500	-6.992%	17	771	+164.055%
2026-06-22	25.5400	25.5400	22.4000	23.6000	-18.900%	34	777	+145.593%
2026-06-18	27.3000	29.1000	26.2000	29.1000	+10.646%	28	770	+99.175%
2026-06-17	32.8500	32.8500	25.6000	26.3000	-31.777%	128	770	+120.380%
2026-06-16	38.7800	38.7800	36.8700	38.5500	+9.207%	9	770	+50.350%
2026-06-15	31.4700	39.1500	31.4700	35.3000	+39.913%	187	766	+64.193%
2026-06-12	28.3500	28.3500	25.2300	25.2300	-8.255%	13	833	+129.727%
2026-06-11	25.4500	27.5000	24.2300	27.5000	-5.172%	81	834	+110.764%
2026-06-10	31.5500	31.5500	29.0000	29.0000	-23.825%	9	786	+99.862%
2026-06-09	38.7100	38.7100	38.0700	38.0700	+9.397%	2	781	+52.246%
2026-06-08	33.5700	36.5500	33.5700	34.8000	-7.447%	45	782	+66.552%
2026-06-05	54.5000	55.4500	33.9000	37.6000	-31.698%	212	761	+54.149%
2026-06-04	61.2400	64.0000	52.6500	55.0500	+1.102%	111	587	+5.286%
2026-06-03	49.5400	55.0500	46.5000	54.4500	+28.420%	242	534	+6.446%
2026-06-02	44.6000	46.5000	42.3000	42.4000	-5.039%	33	623	+36.698%
2026-06-01	52.0000	52.8100	44.6500	44.6500	-23.017%	572	606	+29.810%
2026-05-29	56.0000	59.0000	52.6500	58.0000	-2.685%	236	379	-0.069%
2026-05-28	58.9500	62.4000	57.5400	59.6000	-4.640%	43	308	-2.752%
2026-05-27	46.2000	63.5000	44.3500	62.5000	+36.166%	78	308	-7.264%
2026-05-26	46.1500	46.5000	43.5000	45.9000	-0.864%	13	315	+26.275%
2026-05-22	45.8000	46.3000	44.4000	46.3000	+3.765%	38	314	+25.184%
2026-05-21	41.7500	45.5000	40.0000	44.6200	+0.973%	39	304	+29.897%
2026-05-20	42.9000	45.5000	41.0000	44.1900	+1.656%	50	304	+31.161%
2026-05-19	46.8000	47.3000	42.7400	43.4700	-10.371%	22	297	+33.333%
2026-05-18	48.6000	49.8400	46.5000	48.5000	-6.731%	43	297	+19.505%
2026-05-15	49.7100	54.3500	49.2700	52.0000	-0.574%	125	297	+11.462%
2026-05-14	53.3400	56.6300	52.3000	52.3000	-1.097%	24	285	+10.822%
2026-05-13	47.0000	54.5000	46.4000	52.8800	+17.904%	9	278	+9.607%
2026-05-12	43.2000	45.3000	43.2000	44.8500	+4.912%	12	278	+29.231%
2026-05-11	46.0000	46.0000	42.7500	42.7500	-12.933%	25	278	+35.579%
2026-05-08	48.4000	49.1900	48.4000	49.1000	-8.396%	4	279	+18.045%
2026-05-07	56.9000	58.4500	53.6000	53.6000	+2.486%	9	279	+8.134%
2026-05-06	45.4700	54.8000	45.4700	52.3000	+9.095%	29	274	+10.822%
2026-05-05	46.4000	47.9400	45.0000	47.9400	-7.362%	17	271	+20.901%
2026-05-04	49.2000	52.2000	49.2000	51.7500	-0.174%	4	258	+12.000%
2026-05-01	54.5300	54.5300	51.8400	51.8400	-6.595%	5	257	+11.806%
2026-04-30	55.2200	58.0000	48.2900	55.5000	-41.270%	134	257	+4.432%
2026-04-29	93.2700	94.5000	93.2700	94.5000	-2.577%	2	154	-38.667%
2026-04-28	97.0000	97.0000	97.0000	97.0000	-3.223%	1	154	-40.247%
2026-04-27	100.2300	100.2300	100.2300	100.2300	-1.007%	1	153	-42.173%
2026-04-24	90.9700	101.2500	90.9700	101.2500	+13.560%	6	154	-42.756%
2026-04-23	89.1600	89.1600	89.1600	89.1600	-8.591%	2	160	-34.993%
2026-04-22	97.1000	97.5500	97.1000	97.5400	+3.053%	7	160	-40.578%
2026-04-20	99.6500	99.6500	94.6500	94.6500	-8.990%	3	160	-38.764%
2026-04-17	100.6500	105.6200	100.6500	104.0000	+5.509%	10	161	-44.269%
2026-04-16	98.2300	98.6800	97.0000	98.5700	-1.054%	4	162	-41.199%
2026-04-15	95.0000	100.5500	95.0000	99.6200	+9.473%	18	162	-41.819%
2026-04-14	75.8500	92.7200	75.8500	91.0000	+26.512%	35	160	-36.308%
2026-04-13	69.7500	71.9300	67.0500	71.9300	+4.231%	26	169	-19.422%
2026-04-10	72.7100	74.6000	67.7000	69.0100	-4.086%	63	178	-16.012%
2026-04-09	70.4500	77.2500	70.4200	71.9500	+14.515%	22	155	-19.444%
2026-04-08	54.1500	72.5000	50.2000	62.8300	+54.184%	89	151	-7.751%
2026-04-07	41.1500	41.1500	40.1500	40.7500	-6.857%	8	120	+42.233%
2026-04-06	46.6000	46.6000	43.5500	43.7500	-0.364%	11	121	+32.480%
2026-04-02	39.2500	43.9100	39.2500	43.9100	-5.162%	13	106	+31.997%
2026-04-01	49.0000	50.4000	45.6500	46.3000	+7.800%	18	106	+25.184%
2026-03-31	37.4500	43.2000	37.3000	42.9500	+42.928%	14	98	+34.948%
2026-03-30	29.0000	30.1500	28.6200	30.0500	+9.273%	13	94	+92.879%
2026-03-27	30.2000	30.2000	26.0500	27.5000	-19.046%	25	101	+110.764%
2026-03-26	46.5600	46.5600	33.9700	33.9700	-38.067%	20	92	+70.621%
2026-03-25	56.2500	56.5000	54.8000	54.8500	+1.106%	26	84	+5.670%
2026-03-24	53.9000	54.7500	52.9500	54.2500	-9.734%	17	86	+6.839%
2026-03-23	57.6500	60.1000	57.6500	60.1000	+12.442%	6	85	-3.561%
2026-03-20	55.1000	55.2400	53.4500	53.4500	-13.790%	57	82	+8.438%
2026-03-19	62.3700	62.3700	62.0000	62.0000	-6.344%	5	76	-6.516%
2026-03-18	68.0000	68.2000	66.2000	66.2000	-10.298%	12	75	-12.447%
2026-03-17	76.2600	76.2600	73.8000	73.8000	-0.270%	3	69	-21.463%
2026-03-16	78.7700	78.7700	71.9500	74.0000	+9.354%	31	71	-21.676%
2026-03-13	74.0500	74.1000	67.3500	67.6700	-18.470%	74	67	-14.349%
2026-03-12	83.0000	83.0000	83.0000	83.0000	-9.655%	2	33	-30.169%
2026-03-11	91.8700	91.8700	91.8700	91.8700	-3.193%	1	31	-36.911%
2026-03-10	94.9000	94.9000	94.9000	94.9000	+18.625%	1	31	-38.925%
2026-03-09	78.9500	82.3600	78.6200	80.0000	-9.696%	5	32	-27.550%
2026-03-06	88.4200	88.5900	88.3300	88.5900	-3.064%	3	30	-34.575%
2026-03-02	96.1500	96.1500	91.3900	91.3900	+3.852%	4	28	-36.579%
2026-02-18	86.7500	88.0000	86.7000	88.0000	+5.935%	8	26	-34.136%
2026-02-17	83.0700	83.0700	83.0700	83.0700	-11.768%	3	26	-30.228%
2026-02-12	94.2000	94.2000	94.1500	94.1500	-18.485%	2	23	-38.439%
2026-02-09	104.0000	115.5000	104.0000	115.5000	+12.727%	2	22	-49.818%
2026-02-06	100.7100	102.4600	96.6400	102.4600	-8.436%	3	23	-43.432%
2026-02-05	111.7500	111.9000	111.7500	111.9000	-10.157%	3	23	-48.204%
2026-02-03	124.5500	124.5500	124.5500	124.5500	-15.873%	1	23	-53.464%
2026-01-29	163.5000	163.5000	146.2500	148.0500	+32.188%	20	22	-60.851%
2026-01-28	112.0000	112.0000	109.0000	112.0000	-2.609%	22	33	-48.250%
2026-01-27	112.3600	115.0000	112.3600	115.0000	-0.087%	2	19	-49.600%
2026-01-26	115.1000	115.1000	115.1000	115.1000	+9.619%	1	20	-49.644%
2026-01-23	97.5000	105.0000	97.5000	105.0000	+14.767%	3	19	-44.800%
2026-01-22	86.0000	91.4900	86.0000	91.4900	+31.830%	8	18	-36.649%
2026-01-20	70.4800	71.5200	69.2500	69.4000	-11.026%	10	13	-16.484%
2026-01-16	80.0000	80.0000	78.0000	78.0000	+0.775%	3	5	-25.692%
2026-01-15	77.4000	78.0000	77.3000	77.4000	0.000%	8	5	-25.116%