Dark

META20260918C655
META Sep 18 2026 655.00 Call (META260918C00655000)
option OPRA

Expired

Sep 17, 2026

27.73+31.859%(+6.70)658

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.2600	28.4500	15.9500	27.7300	+31.859%	658	4,021	0.000%
2026-09-16	29.1900	31.4000	21.0000	21.0300	+2.585%	635	4,021	+31.859%
2026-09-15	15.4000	27.7000	15.2000	20.5000	+10.512%	687	4,105	+35.268%
2026-09-14	14.5000	20.0500	10.1500	18.5500	+87.374%	1,610	4,341	+49.488%
2026-09-11	13.2500	19.5000	9.2400	9.9000	-9.007%	1,466	4,270	+180.101%
2026-09-10	16.0300	21.1000	10.3000	10.8800	-32.922%	1,727	4,314	+154.871%
2026-09-09	14.6000	19.5800	10.9000	16.2200	+295.610%	4,681	4,125	+70.962%
2026-09-08	5.3000	6.1500	3.4500	4.1000	-12.951%	299	4,293	+576.341%
2026-09-04	3.8300	4.7500	2.5500	4.7100	+18.342%	397	4,271	+488.747%
2026-09-03	3.4000	6.5000	3.4000	3.9800	+76.889%	370	4,271	+596.734%
2026-09-02	1.2500	3.2800	1.2500	2.2500	+51.007%	111	4,235	+1,132.444%
2026-09-01	0.6900	1.7000	0.6900	1.4900	+28.448%	100	4,216	+1,761.074%
2026-08-31	1.6000	1.6000	1.0000	1.1600	-38.947%	62	4,242	+2,290.517%
2026-08-28	1.8900	2.8000	1.6700	1.9000	+18.012%	191	4,262	+1,359.474%
2026-08-27	2.4000	3.3000	1.6100	1.6100	-40.149%	97	4,286	+1,622.360%
2026-08-26	4.0500	4.7000	2.0700	2.6900	+33.831%	138	4,279	+930.855%
2026-08-25	1.9000	2.1400	1.6000	2.0100	+16.860%	37	4,268	+1,279.602%
2026-08-24	1.2900	1.7400	1.2900	1.7200	+20.280%	34	4,265	+1,512.209%
2026-08-21	1.6100	1.6100	1.4200	1.4300	-10.063%	13	4,261	+1,839.161%
2026-08-20	1.6000	1.6000	1.3100	1.5900	-7.558%	107	4,258	+1,644.025%
2026-08-19	1.4100	1.9300	1.3500	1.7200	+14.667%	377	4,264	+1,512.209%
2026-08-18	2.2000	2.2000	1.5000	1.5000	-49.153%	153	4,516	+1,748.667%
2026-08-17	5.2200	5.2200	2.6100	2.9500	-47.788%	420	4,524	+840.000%
2026-08-14	8.4000	8.4000	5.6500	5.6500	-24.667%	94	4,395	+390.796%
2026-08-13	6.2000	7.5000	5.8500	7.5000	+44.231%	45	4,340	+269.733%
2026-08-12	8.5500	8.5500	5.0500	5.2000	-45.090%	349	4,337	+433.269%
2026-08-11	8.1500	13.3500	8.1500	9.4700	+8.851%	565	4,104	+192.819%
2026-08-10	11.6200	12.5500	8.4600	8.7000	-11.224%	39	3,689	+218.736%
2026-08-07	11.4000	11.4300	8.6600	9.8000	-3.922%	236	3,679	+182.959%
2026-08-06	10.7400	11.0500	9.7000	10.2000	-1.449%	521	3,797	+171.863%
2026-08-05	13.3800	13.8800	9.0300	10.3500	-14.463%	24	3,507	+167.923%
2026-08-04	8.6500	12.1500	8.6500	12.1000	+2.024%	85	3,502	+129.174%
2026-08-03	7.2500	13.2500	7.2500	11.8600	+97.667%	3,104	3,475	+133.811%
2026-07-31	5.1300	6.0000	4.1000	6.0000	+43.885%	41	3,619	+362.167%
2026-07-30	8.4500	8.4500	2.3400	4.1700	-76.307%	3,146	3,618	+564.988%
2026-07-29	17.7000	20.4900	16.8600	17.6000	-10.204%	82	1,199	+57.557%
2026-07-28	21.1300	21.1300	18.0000	19.6000	-7.329%	40	1,160	+41.480%
2026-07-27	24.5500	24.8000	20.5000	21.1500	0.000%	30	1,137	+31.111%
2026-07-24	25.7500	25.8000	21.1500	21.1500	-23.119%	30	1,149	+31.111%
2026-07-23	30.0000	30.2000	25.1400	27.5100	-25.143%	45	1,142	+0.800%
2026-07-22	41.0000	41.0000	36.2000	36.7500	-19.231%	82	1,149	-24.544%
2026-07-21	47.0000	49.0000	45.5000	45.5000	-9.453%	39	1,134	-39.055%
2026-07-20	48.0800	51.4000	46.4000	50.2500	+4.448%	38	1,126	-44.816%
2026-07-17	49.6300	53.5500	40.7500	48.1100	-17.479%	62	1,121	-42.361%
2026-07-16	62.6000	65.0000	58.3000	58.3000	-16.392%	13	1,121	-52.436%
2026-07-15	55.9500	72.3200	55.7000	69.7300	+20.432%	98	1,113	-60.232%
2026-07-14	55.1500	60.0000	55.1500	57.9000	+1.579%	72	1,098	-52.107%
2026-07-13	61.3500	61.7000	55.3100	57.0000	-14.798%	38	1,064	-51.351%
2026-07-10	60.0000	70.0500	59.6800	66.9000	+58.719%	107	1,042	-58.550%
2026-07-09	22.0800	42.2500	22.0800	42.1500	+50.107%	78	1,033	-34.211%
2026-07-08	27.1300	28.4500	26.8000	28.0800	-17.775%	9	999	-1.246%
2026-07-07	30.5000	36.4000	27.7500	34.1500	+29.356%	19	995	-18.799%
2026-07-06	23.5500	26.4000	21.1400	26.4000	+26.558%	545	993	+5.038%
2026-07-02	29.0200	29.0200	20.7300	20.8600	-37.320%	79	565	+32.934%
2026-07-01	27.2000	37.7000	27.2000	33.2800	+126.395%	29	565	-16.677%
2026-06-30	13.1000	14.7000	12.7500	14.7000	-3.607%	16	563	+88.639%
2026-06-29	15.2400	15.6700	15.0000	15.2500	+22.000%	27	562	+81.836%
2026-06-26	11.5200	13.4000	11.5200	12.5000	+0.806%	10	551	+121.840%
2026-06-25	13.4000	13.4000	12.4000	12.4000	-25.704%	5	548	+123.629%
2026-06-24	16.2000	16.7400	16.2000	16.6900	-2.111%	58	549	+66.147%
2026-06-23	17.2500	17.2500	17.0500	17.0500	+0.590%	3	520	+62.639%
2026-06-22	15.9500	16.9500	15.9500	16.9500	-19.286%	2	518	+63.599%
2026-06-18	20.4500	21.0000	20.4500	21.0000	+7.417%	3	514	+32.048%
2026-06-17	19.5500	19.5500	19.5500	19.5500	-27.726%	1	514	+41.841%
2026-06-16	30.0000	30.0000	26.6700	27.0500	+7.129%	32	514	+2.514%
2026-06-15	26.3500	28.3500	24.9500	25.2500	+35.753%	11	496	+9.822%
2026-06-12	19.5500	19.5500	18.6000	18.6000	-5.344%	7	494	+49.086%
2026-06-11	16.9000	19.6500	16.9000	19.6500	-7.746%	218	499	+41.120%
2026-06-10	22.0400	22.0400	21.1000	21.3000	-17.633%	4	294	+30.188%
2026-06-09	28.5000	28.5000	25.8600	25.8600	+2.416%	2	292	+7.231%
2026-06-08	27.1800	27.1800	24.8800	25.2500	-9.821%	49	292	+9.822%
2026-06-05	38.5200	38.5200	25.0000	28.0000	-29.825%	12	269	-0.964%
2026-06-04	47.6000	50.1500	39.9000	39.9000	+1.141%	25	268	-30.501%
2026-06-03	37.7000	39.7500	37.7000	39.4500	+22.706%	5	267	-29.708%
2026-06-02	35.3900	35.3900	31.8000	32.1500	-7.027%	18	270	-13.748%
2026-06-01	39.5000	39.5000	34.5500	34.5800	-19.300%	20	267	-19.809%
2026-05-29	43.6300	43.6300	39.8500	42.8500	-4.883%	10	268	-35.286%
2026-05-28	49.9800	50.4700	45.0000	45.0500	-7.362%	41	260	-38.446%
2026-05-27	34.3500	50.0000	34.2500	48.6300	+40.549%	31	257	-42.978%
2026-05-26	33.7500	34.6000	33.7500	34.6000	+2.976%	2	234	-19.855%
2026-05-22	33.6000	33.6000	33.6000	33.6000	-0.592%	1	234	-17.470%
2026-05-21	29.7000	33.8000	29.7000	33.8000	+1.198%	5	233	-17.959%
2026-05-20	32.7000	33.4000	32.7000	33.4000	+3.727%	4	233	-16.976%
2026-05-19	35.0000	35.0000	32.2000	32.2000	-11.172%	5	234	-13.882%
2026-05-18	36.2500	36.2500	36.2500	36.2500	-13.070%	2	234	-23.503%
2026-05-15	38.4400	41.7000	38.4400	41.7000	+2.331%	10	234	-33.501%
2026-05-14	41.3900	41.3900	40.5500	40.7500	+8.090%	3	234	-31.951%
2026-05-13	32.2500	37.7000	32.2500	37.7000	+11.111%	2	233	-26.446%
2026-05-12	30.0300	33.9300	30.0300	33.9300	+5.373%	2	233	-18.273%
2026-05-11	33.0000	33.1500	32.2000	32.2000	-15.040%	52	233	-13.882%
2026-05-08	38.9300	39.6700	37.9000	37.9000	-14.117%	20	208	-26.834%
2026-05-07	44.1500	44.1500	43.9700	44.1300	+12.577%	13	209	-37.163%
2026-05-06	34.1000	42.7000	34.1000	39.2000	+13.788%	39	209	-29.260%
2026-05-05	35.5000	35.9100	34.1500	34.4500	-10.240%	23	216	-19.507%
2026-05-04	36.3500	39.7500	36.3500	38.3800	-6.845%	9	211	-27.749%
2026-05-01	41.2000	41.2000	41.2000	41.2000	-6.682%	1	215	-32.694%
2026-04-30	39.1500	44.1500	37.0000	44.1500	-41.862%	18	215	-37.191%
2026-04-28	75.9400	75.9400	75.9400	75.9400	-9.010%	1	213	-63.484%
2026-04-27	78.7500	84.1300	78.7500	83.4600	+2.029%	16	212	-66.775%
2026-04-24	76.0500	81.8000	76.0500	81.8000	+16.757%	2	211	-66.100%
2026-04-23	72.7800	74.3000	67.9200	70.0600	-12.095%	42	211	-60.420%
2026-04-22	79.7000	79.7000	79.7000	79.7000	+1.040%	5	198	-65.207%
2026-04-20	78.8800	78.8800	78.8800	78.8800	-8.693%	1	193	-64.845%
2026-04-17	85.6500	86.3900	85.6500	86.3900	+5.354%	5	192	-67.901%
2026-04-15	76.7000	82.0000	76.7000	82.0000	+10.826%	12	197	-66.183%
2026-04-14	64.3000	77.0000	64.3000	73.9900	+34.650%	18	202	-62.522%
2026-04-13	52.8500	54.9500	52.8500	54.9500	+1.854%	11	202	-49.536%
2026-04-10	57.9000	58.2300	53.9500	53.9500	-6.580%	93	194	-48.601%
2026-04-09	57.4500	60.0000	55.9500	57.7500	+14.857%	11	147	-51.983%
2026-04-08	43.0000	55.4000	40.2900	50.2800	+62.194%	44	148	-44.849%
2026-04-07	31.0500	31.0500	30.9500	31.0000	-8.555%	50	123	-10.548%
2026-04-06	33.9000	33.9000	33.9000	33.9000	+1.955%	1	123	-18.201%
2026-04-02	31.2500	33.3000	31.2500	33.2500	-6.470%	9	115	-16.602%
2026-04-01	36.1100	38.3000	35.5500	35.5500	+8.384%	12	115	-21.997%
2026-03-31	27.9800	33.0700	27.9500	32.8000	+49.431%	36	119	-15.457%
2026-03-30	20.8000	21.9500	20.8000	21.9500	+15.526%	4	125	+26.333%
2026-03-27	23.5000	23.5000	19.0000	19.0000	-25.197%	37	122	+45.947%
2026-03-26	28.2700	28.2700	25.4000	25.4000	-39.336%	2	125	+9.173%
2026-03-25	43.6000	43.6000	41.8700	41.8700	+0.287%	13	125	-33.771%
2026-03-24	43.0800	43.0800	41.7000	41.7500	-6.285%	9	129	-33.581%
2026-03-23	44.2000	46.3000	44.2000	44.5500	+5.319%	15	126	-37.755%
2026-03-20	42.8000	42.8000	42.1400	42.3000	-10.571%	25	118	-34.444%
2026-03-19	49.7200	49.7200	46.9500	47.3000	-11.007%	34	121	-41.374%
2026-03-18	53.5500	53.8500	52.8800	53.1500	-9.609%	25	118	-47.827%
2026-03-16	63.3200	63.3200	58.6000	58.8000	+9.701%	17	104	-52.840%
2026-03-13	59.3500	59.6500	52.9000	53.6000	-20.698%	12	97	-48.265%
2026-03-12	70.6700	70.6700	67.5900	67.5900	-12.731%	3	91	-58.973%
2026-03-11	77.4500	77.4500	77.4500	77.4500	+3.349%	1	91	-64.196%
2026-03-10	77.2800	77.2800	74.9400	74.9400	+5.401%	5	90	-62.997%
2026-03-09	71.1000	71.1000	71.1000	71.1000	-2.402%	1	91	-60.999%
2026-03-06	71.9500	73.2500	71.9500	72.8500	-7.257%	20	90	-61.935%
2026-03-05	80.4500	80.4500	78.5500	78.5500	-10.229%	6	74	-64.698%
2026-03-04	83.0500	87.5000	80.9500	87.5000	+10.480%	3	73	-68.309%
2026-03-03	75.5000	79.2000	75.5000	79.2000	+0.635%	3	75	-64.987%
2026-03-02	77.8000	78.7000	76.7000	78.7000	+13.646%	8	74	-64.765%
2026-02-27	71.3000	71.6500	69.2500	69.2500	-12.563%	26	73	-59.957%
2026-02-26	79.2000	79.2000	79.2000	79.2000	+4.915%	2	56	-64.987%
2026-02-25	75.9500	76.0000	75.4900	75.4900	+8.260%	5	55	-63.267%
2026-02-24	69.1500	69.7300	69.1000	69.7300	-12.013%	14	55	-60.232%
2026-02-20	84.0000	84.0000	79.2500	79.2500	+19.263%	11	56	-65.009%
2026-02-18	66.4500	66.4500	66.4500	66.4500	-5.544%	1	56	-58.269%
2026-02-17	70.5500	71.4000	70.3500	70.3500	-2.292%	10	56	-60.583%
2026-02-13	74.4000	74.4000	71.5500	72.0000	-8.163%	11	42	-61.486%
2026-02-12	79.2000	80.5500	77.6000	78.4000	-11.910%	12	42	-64.630%
2026-02-11	84.6500	89.0000	84.6500	89.0000	+3.488%	7	35	-68.843%
2026-02-06	81.8800	86.0000	77.5300	86.0000	-25.862%	43	37	-67.756%
2026-02-02	114.2000	116.0000	114.2000	116.0000	-8.235%	2	11	-76.095%
2026-01-29	126.4100	126.4100	126.4100	126.4100	+33.852%	1	12	-78.063%
2026-01-28	94.4400	94.4400	94.4400	94.4400	-2.639%	1	13	-70.637%
2026-01-26	94.3200	97.0000	94.3200	97.0000	+7.242%	19	12	-71.412%
2026-01-23	89.3800	90.4500	89.3800	90.4500	+26.327%	10	12	-69.342%
2026-01-22	71.0000	71.6000	71.0000	71.6000	+25.066%	2	2	-61.271%
2026-01-20	57.2500	57.2500	57.2500	57.2500	-12.193%	1	2	-51.563%
2026-01-16	65.2000	65.2000	65.2000	65.2000	0.000%	1	0	-57.469%