Dark

META20260918C645
META Sep 18 2026 645.00 Call (META260918C00645000)
option OPRA

Expired

Sep 17, 2026

37.67+32.175%(+9.17)572

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.7000	37.6700	25.1200	37.6700	+32.175%	572	2,898	0.000%
2026-09-16	36.6200	37.9300	28.5000	28.5000	0.000%	112	3,129	+32.175%
2026-09-15	20.5200	30.5000	20.5200	28.5000	+10.594%	237	3,139	+32.175%
2026-09-14	18.5300	27.5000	15.5000	25.7700	+76.507%	408	3,206	+46.178%
2026-09-11	17.7000	26.1500	13.8000	14.6000	-4.388%	698	3,242	+158.014%
2026-09-10	19.3000	26.7500	14.5600	15.2700	-29.306%	860	3,300	+146.693%
2026-09-09	19.8400	24.9500	14.8800	21.6000	+275.652%	4,424	3,231	+74.398%
2026-09-08	6.2500	9.0000	5.1000	5.7500	-14.051%	593	1,717	+555.130%
2026-09-04	5.4000	6.6900	3.9500	6.6900	+22.527%	408	1,681	+463.079%
2026-09-03	4.9000	9.0000	4.9000	5.4600	+59.649%	390	1,681	+589.927%
2026-09-02	2.8700	4.4500	2.5300	3.4200	+70.149%	334	1,696	+1,001.462%
2026-09-01	0.9500	2.3100	0.9500	2.0100	+21.084%	137	1,716	+1,774.129%
2026-08-31	2.1500	2.1500	1.3900	1.6600	-34.902%	130	1,699	+2,169.277%
2026-08-28	2.8000	4.0000	2.2500	2.5500	+7.143%	566	1,689	+1,377.255%
2026-08-27	2.6100	4.4300	2.1500	2.3800	-34.795%	28	1,291	+1,482.773%
2026-08-26	5.8000	6.1000	2.5400	3.6500	+35.688%	567	1,284	+932.055%
2026-08-25	2.5000	2.8600	2.1000	2.6900	+22.831%	146	1,136	+1,300.372%
2026-08-24	1.7800	2.2800	1.7800	2.1900	+14.660%	36	1,206	+1,620.091%
2026-08-21	2.0900	2.0900	1.7600	1.9100	-4.500%	10	1,192	+1,872.251%
2026-08-20	1.9700	2.0600	1.6100	2.0000	-5.660%	32	1,191	+1,783.500%
2026-08-19	1.7400	2.4000	1.6600	2.1200	+7.071%	50	1,202	+1,676.887%
2026-08-18	2.8000	2.8000	1.9500	1.9800	-48.571%	710	1,196	+1,802.525%
2026-08-17	7.0400	7.0600	3.4700	3.8500	-46.154%	92	754	+878.442%
2026-08-14	10.5500	10.5500	7.1500	7.1500	-22.703%	30	734	+426.853%
2026-08-13	6.5000	9.6100	6.5000	9.2500	+44.531%	35	731	+307.243%
2026-08-12	11.5500	11.5500	6.2500	6.4000	-45.064%	81	712	+488.594%
2026-08-11	11.3000	16.0500	10.2000	11.6500	+12.888%	133	712	+223.348%
2026-08-10	13.6500	15.4000	10.3200	10.3200	-7.194%	106	709	+265.019%
2026-08-07	13.7200	13.7200	10.5500	11.1200	-9.446%	41	709	+238.759%
2026-08-06	12.7000	14.0100	11.8500	12.2800	-0.968%	29	692	+206.759%
2026-08-05	16.0500	16.0500	10.7500	12.4000	-6.627%	146	678	+203.790%
2026-08-04	11.2900	13.9000	11.0300	13.2800	-10.452%	32	601	+183.660%
2026-08-03	7.4500	16.6100	7.0000	14.8300	+133.543%	73	601	+154.012%
2026-07-31	5.6000	6.6100	5.2500	6.3500	+38.043%	104	600	+493.228%
2026-07-30	4.2000	5.3900	4.0000	4.6000	-76.004%	183	576	+718.913%
2026-07-29	21.9500	22.7500	19.1700	19.1700	-14.343%	105	460	+96.505%
2026-07-28	22.6300	23.5500	20.4500	22.3800	-1.496%	7	436	+68.320%
2026-07-27	25.9000	27.9500	22.7200	22.7200	-11.767%	15	435	+65.801%
2026-07-24	31.2400	31.2400	25.7500	25.7500	-17.574%	31	440	+46.291%
2026-07-23	32.3000	33.7000	29.1000	31.2400	-24.267%	42	444	+20.583%
2026-07-22	47.0000	47.0100	40.4000	41.2500	-17.500%	100	445	-8.679%
2026-07-21	52.2000	53.3900	50.0000	50.0000	-4.943%	55	447	-24.660%
2026-07-20	51.7000	54.6700	48.6500	52.6000	-3.962%	45	429	-28.384%
2026-07-17	52.6500	56.7000	46.0000	54.7700	-14.848%	79	424	-31.221%
2026-07-16	68.7200	68.7200	64.3200	64.3200	-13.664%	13	393	-41.433%
2026-07-15	60.3900	77.0000	60.3900	74.5000	+20.746%	11	392	-49.436%
2026-07-14	63.3800	63.3800	59.9800	61.7000	-3.503%	4	395	-38.947%
2026-07-13	73.1500	74.1000	60.2000	63.9400	-6.657%	55	393	-41.085%
2026-07-10	69.7000	76.8000	67.0500	68.5000	+67.605%	64	394	-45.007%
2026-07-09	23.3300	40.8700	23.3300	40.8700	+37.609%	36	389	-7.830%
2026-07-08	31.1700	31.5500	29.7000	29.7000	-22.656%	3	400	+26.835%
2026-07-07	32.2000	38.4900	31.1500	38.4000	+31.013%	20	400	-1.901%
2026-07-06	26.0500	29.7500	24.1400	29.3100	+21.366%	30	397	+28.523%
2026-07-02	32.7000	32.7000	23.2700	24.1500	-36.447%	88	426	+55.983%
2026-07-01	26.9500	42.3500	26.9500	38.0000	+124.586%	102	426	-0.868%
2026-06-30	15.5000	16.9200	14.6000	16.9200	-1.628%	46	404	+122.636%
2026-06-29	17.8000	17.8000	16.7800	17.2000	+23.297%	17	423	+119.012%
2026-06-26	12.9000	15.6000	12.9000	13.9500	+5.283%	24	419	+170.036%
2026-06-25	14.7300	15.5900	13.2500	13.2500	-21.829%	92	420	+184.302%
2026-06-24	17.4800	17.7500	16.9500	16.9500	-3.693%	5	467	+122.242%
2026-06-23	19.3000	19.3000	17.4500	17.6000	-6.383%	8	469	+114.034%
2026-06-22	21.0000	21.5200	18.0100	18.8000	-16.071%	9	466	+100.372%
2026-06-18	20.0000	23.1700	20.0000	22.4000	+6.413%	10	458	+68.170%
2026-06-17	25.8600	25.8600	21.0500	21.0500	-30.020%	12	458	+78.955%
2026-06-16	32.1000	32.3500	29.5000	30.0800	+2.139%	20	458	+25.233%
2026-06-15	28.0000	31.5500	28.0000	29.4500	+43.659%	29	452	+27.912%
2026-06-12	20.5000	20.5000	20.5000	20.5000	-6.606%	1	452	+83.756%
2026-06-11	19.0700	21.9500	19.0700	21.9500	-4.274%	15	451	+71.617%
2026-06-10	27.3300	27.3300	22.9300	22.9300	-19.909%	16	451	+64.283%
2026-06-09	31.5500	31.5500	27.1500	28.6300	+0.456%	16	444	+31.575%
2026-06-08	27.6700	30.7000	27.5000	28.5000	-8.005%	94	446	+32.175%
2026-06-05	45.0000	45.0000	28.0800	30.9800	-29.269%	104	513	+21.595%
2026-06-04	52.4000	54.0000	43.8000	43.8000	-1.970%	20	487	-13.995%
2026-06-03	41.2000	45.4300	40.4600	44.6800	+28.761%	65	482	-15.689%
2026-06-02	38.1200	39.1000	34.7000	34.7000	-5.962%	12	479	+8.559%
2026-06-01	40.1000	40.3500	36.9000	36.9000	-21.238%	23	482	+2.087%
2026-05-29	44.4000	46.8500	44.4000	46.8500	-4.505%	16	477	-19.594%
2026-05-28	55.0000	55.0400	48.7000	49.0600	-6.730%	20	470	-23.216%
2026-05-27	37.9500	52.6000	37.9500	52.6000	+37.516%	15	459	-28.384%
2026-05-26	38.0500	38.2500	37.5400	38.2500	+2.000%	19	462	-1.516%
2026-05-22	37.7500	37.7500	37.4300	37.5000	+1.626%	25	455	+0.453%
2026-05-21	34.5500	36.9000	32.8000	36.9000	+2.643%	9	453	+2.087%
2026-05-20	33.9500	36.3000	33.9500	35.9500	+0.700%	22	453	+4.784%
2026-05-19	38.3500	38.3500	35.7000	35.7000	-10.414%	5	466	+5.518%
2026-05-18	39.8500	39.8500	39.8500	39.8500	-10.449%	2	466	-5.471%
2026-05-15	41.9500	45.4500	41.6500	44.5000	+1.136%	25	466	-15.348%
2026-05-14	44.0000	44.0000	44.0000	44.0000	+0.114%	1	452	-14.386%
2026-05-13	35.5000	45.0000	35.5000	43.9500	+24.681%	17	438	-14.289%
2026-05-12	36.2700	36.2700	35.2500	35.2500	-1.011%	21	438	+6.865%
2026-05-11	37.1900	37.1900	35.5500	35.6100	-13.146%	13	438	+5.785%
2026-05-08	43.0800	43.0800	41.0000	41.0000	-8.788%	6	439	-8.122%
2026-05-07	47.8000	48.2700	44.9500	44.9500	+5.146%	4	441	-16.196%
2026-05-06	37.9000	46.4900	37.7000	42.7500	+12.500%	97	441	-11.883%
2026-05-05	39.2000	39.2000	37.7500	38.0000	-11.111%	5	367	-0.868%
2026-05-04	43.4000	43.4000	42.7500	42.7500	-5.253%	11	367	-11.883%
2026-05-01	45.2500	45.2500	43.9700	45.1200	-6.000%	8	366	-16.512%
2026-04-30	48.6500	48.6500	39.5000	48.0000	-42.925%	27	366	-21.521%
2026-04-28	84.1000	84.1000	84.1000	84.1000	-5.389%	1	357	-55.208%
2026-04-27	88.8900	88.8900	88.8900	88.8900	+8.721%	1	357	-57.622%
2026-04-24	81.7600	81.7600	81.7600	81.7600	+6.127%	1	356	-53.926%
2026-04-23	78.5000	78.5000	77.0400	77.0400	-8.925%	7	356	-51.103%
2026-04-20	84.5900	84.5900	84.5900	84.5900	-10.487%	1	351	-55.468%
2026-04-17	92.2500	94.5000	92.2500	94.5000	+7.791%	8	352	-60.138%
2026-04-15	85.5000	88.2500	85.5000	87.6700	+10.694%	12	358	-57.032%
2026-04-14	67.1600	79.2000	67.1600	79.2000	+29.369%	12	356	-52.437%
2026-04-13	60.8500	61.2200	60.8500	61.2200	+5.189%	2	357	-38.468%
2026-04-10	62.7900	62.7900	58.2000	58.2000	-7.177%	2	356	-35.275%
2026-04-09	61.8500	67.3000	61.8500	62.7000	+7.639%	9	354	-39.920%
2026-04-08	44.0000	58.2500	42.7500	58.2500	+58.331%	11	349	-35.330%
2026-04-06	36.7900	36.7900	36.7900	36.7900	+3.927%	2	348	+2.392%
2026-04-02	34.6000	35.4000	34.6000	35.4000	-11.610%	2	347	+6.412%
2026-04-01	38.2500	43.5500	38.2500	40.0500	+12.185%	7	347	-5.943%
2026-03-31	30.9500	36.1100	30.5000	35.7000	+45.299%	47	346	+5.518%
2026-03-30	25.0000	25.4000	24.3500	24.5700	+9.688%	169	352	+53.317%
2026-03-27	23.7700	23.9000	20.9500	22.4000	-25.408%	18	298	+68.170%
2026-03-26	37.7500	37.7500	30.0300	30.0300	-35.140%	11	292	+25.441%
2026-03-25	47.3400	47.3400	46.3000	46.3000	+3.812%	5	285	-18.639%
2026-03-24	46.7500	46.7500	44.6000	44.6000	-12.032%	13	285	-15.538%
2026-03-23	50.0500	50.8500	48.6000	50.7000	+11.160%	26	286	-25.700%
2026-03-20	49.0500	49.0500	45.6100	45.6100	-11.265%	67	279	-17.408%
2026-03-19	51.2500	51.4000	51.2500	51.4000	-10.140%	3	244	-26.712%
2026-03-18	58.2500	58.5100	57.2000	57.2000	-3.297%	45	244	-34.143%
2026-03-17	60.5000	60.5000	59.1500	59.1500	-6.777%	4	226	-36.314%
2026-03-16	65.2000	66.0700	63.4500	63.4500	+9.491%	18	227	-40.630%
2026-03-13	64.5000	64.5000	57.9500	57.9500	-19.903%	30	230	-34.996%
2026-03-12	77.2500	77.2500	72.3500	72.3500	-8.395%	12	214	-47.934%
2026-03-11	78.9800	78.9800	78.9800	78.9800	-2.494%	2	214	-52.304%
2026-03-10	81.4700	81.7700	81.0000	81.0000	+6.271%	7	214	-53.494%
2026-03-09	69.0900	76.2200	68.5700	76.2200	-1.397%	14	217	-50.577%
2026-03-06	75.7900	78.1000	75.7900	77.3000	-7.514%	9	223	-51.268%
2026-03-05	83.5800	83.5800	83.5800	83.5800	-8.466%	1	222	-54.929%
2026-03-04	87.7000	93.3200	87.7000	91.3100	+7.171%	4	222	-58.745%
2026-03-03	78.0900	85.2000	78.0900	85.2000	+1.429%	5	223	-55.786%
2026-03-02	75.6500	84.0000	75.6500	84.0000	+6.262%	4	221	-55.155%
2026-02-27	77.3000	79.0500	74.0500	79.0500	-1.581%	7	221	-52.347%
2026-02-25	80.6500	80.6500	80.3200	80.3200	+8.908%	7	221	-53.100%
2026-02-24	74.1400	74.8900	73.7500	73.7500	+1.584%	8	221	-48.922%
2026-02-23	75.8800	76.2900	72.6000	72.6000	-13.541%	4	221	-48.113%
2026-02-20	80.7800	87.0000	80.7800	83.9700	+11.529%	5	219	-55.139%
2026-02-18	75.2900	75.2900	75.2900	75.2900	-0.278%	1	219	-49.967%
2026-02-17	75.0500	75.5000	73.4000	75.5000	-1.986%	4	219	-50.106%
2026-02-13	78.5000	81.5500	77.0300	77.0300	-7.025%	5	217	-51.097%
2026-02-12	82.9500	82.9500	82.8500	82.8500	-12.808%	9	217	-54.532%
2026-02-10	95.6500	95.6500	95.0200	95.0200	-7.748%	450	217	-60.356%
2026-02-09	90.2000	103.0000	90.2000	103.0000	+14.001%	6	460	-63.427%
2026-02-06	90.1500	90.3500	90.1500	90.3500	-9.424%	2	460	-58.307%
2026-02-04	99.7500	99.7500	99.7500	99.7500	-12.584%	2	460	-62.236%
2026-02-03	114.1100	114.1100	114.1100	114.1100	-8.522%	1	460	-66.988%
2026-02-02	124.7400	124.7400	124.7400	124.7400	-4.938%	1	459	-69.801%
2026-01-29	143.9800	143.9800	131.2200	131.2200	+33.584%	5	459	-71.292%
2026-01-28	98.2300	98.2300	98.2300	98.2300	-5.046%	1	461	-61.651%
2026-01-26	103.5000	103.5000	103.4500	103.4500	+11.536%	2	460	-63.586%
2026-01-23	88.6000	92.7500	88.6000	92.7500	+8.480%	3	460	-59.385%
2026-01-22	78.8000	85.6500	78.8000	85.5000	+30.514%	12	460	-55.942%
2026-01-21	61.1500	65.5100	61.1500	65.5100	+8.281%	450	452	-42.497%
2026-01-20	60.5000	60.5000	60.5000	60.5000	-12.887%	1	2	-37.736%
2026-01-16	69.4500	69.4500	69.4500	69.4500	0.000%	1	0	-45.760%