Dark

META20260918C665
META Sep 18 2026 665.00 Call (META260918C00665000)
option OPRA

Expired

Sep 17, 2026

18.87+35.755%(+4.97)894

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.4500	19.1500	9.0000	18.8700	+35.755%	894	1,904	0.000%
2026-09-16	19.2600	22.7500	13.6200	13.9000	0.000%	1,682	1,976	+35.755%
2026-09-15	8.9500	20.2000	8.9500	13.9000	+12.187%	2,920	2,371	+35.755%
2026-09-14	9.8000	14.1200	6.9200	12.3900	+93.594%	3,547	2,596	+52.300%
2026-09-11	9.3500	14.1600	5.8500	6.4000	-14.209%	909	2,236	+194.844%
2026-09-10	11.8000	16.0000	7.1000	7.4600	-38.091%	1,146	2,311	+152.949%
2026-09-09	11.7900	15.1000	7.8500	12.0500	+325.795%	1,582	2,048	+56.598%
2026-09-08	3.5000	4.3000	2.4000	2.8300	-12.654%	229	1,782	+566.784%
2026-09-04	2.3200	3.3000	1.7600	3.2400	+22.727%	599	1,723	+482.407%
2026-09-03	3.2500	4.5000	2.5900	2.6400	+48.315%	237	1,723	+614.773%
2026-09-02	1.6000	2.2000	1.4900	1.7800	+93.478%	140	1,769	+960.112%
2026-09-01	0.5000	1.0600	0.5000	0.9200	0.000%	60	1,773	+1,951.087%
2026-08-31	1.0900	1.0900	0.7500	0.9200	-31.343%	118	1,782	+1,951.087%
2026-08-28	1.5600	2.2600	1.2300	1.3400	+0.752%	69	1,848	+1,308.209%
2026-08-27	1.5300	2.5600	1.1800	1.3300	-43.644%	53	1,844	+1,318.797%
2026-08-26	3.5500	3.5500	1.5500	2.3600	+54.248%	258	1,829	+699.576%
2026-08-25	1.4600	1.5300	1.2100	1.5300	+15.909%	17	1,660	+1,133.333%
2026-08-24	1.0500	1.3700	1.0100	1.3200	+13.793%	51	1,663	+1,329.545%
2026-08-21	1.1900	1.3300	1.1500	1.1600	-11.450%	47	1,647	+1,526.724%
2026-08-20	1.4500	1.4500	1.0500	1.3100	-3.676%	43	1,646	+1,340.458%
2026-08-19	1.1100	1.5300	1.0900	1.3600	+11.475%	1,787	1,648	+1,287.500%
2026-08-18	1.8100	1.8100	1.2200	1.2200	-47.186%	95	3,003	+1,446.721%
2026-08-17	3.4000	3.4500	2.1000	2.3100	-47.500%	115	3,000	+716.883%
2026-08-14	6.5000	6.5000	4.4000	4.4000	-25.801%	35	3,018	+328.864%
2026-08-13	5.4000	6.0000	4.5800	5.9300	+41.190%	60	3,005	+218.212%
2026-08-12	7.6900	7.6900	3.9400	4.2000	-42.466%	64	2,997	+349.286%
2026-08-11	9.8100	10.7000	7.3000	7.3000	+9.774%	55	2,990	+158.493%
2026-08-10	8.6000	10.5000	6.6500	6.6500	-11.333%	79	2,969	+183.759%
2026-08-07	7.8500	9.0500	7.5000	7.5000	-6.832%	13	2,931	+151.600%
2026-08-06	9.3500	9.9000	7.8500	8.0500	-12.500%	410	2,932	+134.410%
2026-08-05	10.1500	11.3000	7.2600	9.2000	-4.465%	38	2,711	+105.109%
2026-08-04	8.0000	10.0300	7.9500	9.6300	-3.700%	41	2,703	+95.950%
2026-08-03	7.4500	11.7000	7.4500	10.0000	+103.252%	2,058	2,692	+88.700%
2026-07-31	4.4500	4.9200	3.7000	4.9200	+49.091%	57	1,071	+283.537%
2026-07-30	2.7400	3.7200	2.7400	3.3000	-77.428%	38	1,060	+471.818%
2026-07-29	15.6500	18.1300	14.6200	14.6200	-15.783%	70	1,070	+29.070%
2026-07-28	18.7000	18.7000	16.5000	17.3600	-1.921%	94	1,060	+8.698%
2026-07-27	21.5500	22.2500	17.4000	17.7000	-5.145%	148	1,135	+6.610%
2026-07-24	22.5000	22.7500	18.6600	18.6600	-24.453%	124	1,136	+1.125%
2026-07-23	27.3800	27.3800	22.3800	24.7000	-25.513%	143	1,109	-23.603%
2026-07-22	41.1500	41.1500	33.0000	33.1600	-23.788%	18	1,009	-43.094%
2026-07-21	46.5200	46.5200	42.4700	43.5100	-1.672%	106	1,001	-56.631%
2026-07-20	42.8000	45.7300	41.7800	44.2500	-4.179%	78	953	-57.356%
2026-07-17	46.1300	49.6000	37.6000	46.1800	-15.421%	93	934	-59.138%
2026-07-16	65.1700	65.6000	54.6000	54.6000	-16.895%	19	922	-65.440%
2026-07-15	54.0000	69.5000	53.5000	65.7000	+24.056%	95	923	-71.279%
2026-07-14	50.2000	55.8500	50.2000	52.9600	-2.557%	145	942	-64.369%
2026-07-13	58.5000	63.4000	50.7200	54.3500	-7.395%	55	925	-65.281%
2026-07-10	56.1200	67.0000	52.5000	58.6900	+45.995%	253	909	-67.848%
2026-07-09	19.7500	40.2000	19.7500	40.2000	+60.479%	34	895	-53.060%
2026-07-08	24.0000	25.0500	24.0000	25.0500	-18.404%	11	900	-24.671%
2026-07-07	26.5000	31.8500	25.2000	30.7000	+50.490%	37	898	-38.534%
2026-07-06	18.8100	20.5000	18.7200	20.4000	+10.569%	592	895	-7.500%
2026-07-02	22.0500	22.1000	18.4500	18.4500	-38.500%	50	378	+2.276%
2026-07-01	23.1500	34.4600	22.9000	30.0000	+122.222%	78	378	-37.100%
2026-06-30	11.7500	13.5000	11.6000	13.5000	+10.656%	25	352	+39.778%
2026-06-29	12.5000	12.5000	12.2000	12.2000	+19.491%	4	371	+54.672%
2026-06-26	10.2100	10.2100	10.2100	10.2100	-5.023%	1	370	+84.819%
2026-06-25	11.9500	11.9500	10.7500	10.7500	-18.868%	14	369	+75.535%
2026-06-24	14.4000	14.4100	13.2100	13.2500	-6.161%	45	366	+42.415%
2026-06-23	15.0000	15.0000	14.1100	14.1200	-4.723%	5	343	+33.640%
2026-06-22	15.7800	15.7800	14.2000	14.8200	-18.616%	5	341	+27.328%
2026-06-18	15.6900	18.2100	15.6900	18.2100	-2.097%	15	332	+3.624%
2026-06-17	21.6500	21.6500	18.6000	18.6000	-24.544%	59	332	+1.452%
2026-06-16	23.9000	26.8900	23.5700	24.6500	+1.860%	10	332	-23.448%
2026-06-15	23.0500	25.0500	23.0500	24.2000	+42.353%	11	332	-22.025%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-3.134%	1	334	+11.000%
2026-06-11	15.0000	17.5500	15.0000	17.5500	-4.723%	18	334	+7.521%
2026-06-10	22.2500	22.7000	18.3200	18.4200	-21.517%	20	324	+2.443%
2026-06-09	24.6500	24.8900	22.7500	23.4700	+2.489%	8	325	-19.599%
2026-06-08	24.0000	24.9700	21.5700	22.9000	-9.700%	11	320	-17.598%
2026-06-05	37.8000	37.8000	22.5700	25.3600	-30.138%	12	319	-25.591%
2026-06-04	41.4000	44.5500	36.3000	36.3000	-4.474%	20	317	-48.017%
2026-06-03	36.5500	38.1200	34.0400	38.0000	+31.034%	16	319	-50.342%
2026-06-02	29.7900	32.4900	29.0000	29.0000	-8.082%	13	324	-34.931%
2026-06-01	36.2000	36.2000	31.5500	31.5500	-12.845%	71	323	-40.190%
2026-05-29	40.0000	40.0000	36.2000	36.2000	-11.707%	7	320	-47.873%
2026-05-28	45.4500	46.5000	40.1000	41.0000	-9.890%	21	320	-53.976%
2026-05-27	30.0000	45.5000	29.8000	45.5000	+47.011%	18	315	-58.527%
2026-05-26	31.0000	31.0000	29.9000	30.9500	+2.450%	31	315	-39.031%
2026-05-22	29.9500	30.8300	29.8500	30.2100	+0.033%	10	291	-37.537%
2026-05-21	27.6500	30.2000	26.8500	30.2000	+2.373%	30	293	-37.517%
2026-05-20	29.0000	30.0500	29.0000	29.5000	-1.338%	8	293	-36.034%
2026-05-19	31.3000	31.3000	29.0500	29.9000	-11.407%	4	284	-36.890%
2026-05-18	32.7500	33.7500	31.7100	33.7500	-6.922%	4	284	-44.089%
2026-05-15	37.9500	37.9500	36.2600	36.2600	-2.474%	5	284	-47.959%
2026-05-14	39.9000	39.9000	36.7000	37.1800	+0.108%	3	286	-49.247%
2026-05-13	31.2500	37.1400	31.2500	37.1400	+22.131%	20	282	-49.192%
2026-05-12	30.4100	30.4100	30.4100	30.4100	+0.363%	15	282	-37.948%
2026-05-11	30.3000	30.5400	30.2000	30.3000	-25.644%	7	282	-37.723%
2026-05-07	40.7500	40.7500	40.7500	40.7500	+13.194%	2	268	-53.693%
2026-05-06	36.2000	36.7000	36.0000	36.0000	+15.385%	3	268	-47.583%
2026-05-05	31.4600	31.4600	31.1700	31.2000	-11.288%	5	269	-39.519%
2026-05-04	34.2000	37.0000	34.2000	35.1700	-7.932%	25	269	-46.346%
2026-05-01	35.7000	38.2000	35.7000	38.2000	-7.573%	21	272	-50.602%
2026-04-30	36.5300	41.3300	33.3500	41.3300	-42.597%	117	272	-54.343%
2026-04-29	68.0000	72.0000	66.8500	72.0000	+1.195%	20	214	-73.792%
2026-04-28	73.5000	73.5000	70.0000	71.1500	-7.163%	14	210	-73.479%
2026-04-27	73.2500	77.8500	73.2500	76.6400	+1.983%	7	205	-75.378%
2026-04-24	68.4000	79.2500	68.4000	75.1500	+15.049%	5	204	-74.890%
2026-04-23	67.2500	70.9100	65.3200	65.3200	-14.926%	9	205	-71.111%
2026-04-22	73.0500	76.7800	73.0500	76.7800	+5.351%	3	201	-75.423%
2026-04-21	72.8800	72.8800	72.8800	72.8800	-0.978%	5	200	-74.108%
2026-04-20	77.5500	78.4000	72.0000	73.6000	-9.382%	25	197	-74.361%
2026-04-17	81.8700	81.8700	81.2200	81.2200	+8.947%	5	212	-76.767%
2026-04-16	75.3500	77.0000	72.9000	74.5500	+0.336%	30	208	-74.688%
2026-04-15	77.2000	77.2000	74.3000	74.3000	+9.152%	3	200	-74.603%
2026-04-14	57.8600	71.3000	57.8600	68.0700	+30.278%	22	198	-72.279%
2026-04-13	49.3000	52.2500	49.1500	52.2500	+5.449%	4	185	-63.885%
2026-04-10	50.7000	50.8400	49.5500	49.5500	-6.138%	5	186	-61.917%
2026-04-09	53.0500	55.4500	52.7000	52.7900	+12.200%	16	185	-64.255%
2026-04-08	36.6500	53.0000	35.1500	47.0500	+54.414%	13	179	-59.894%
2026-04-06	30.8600	30.8600	29.7000	30.4700	+0.727%	43	180	-38.070%
2026-04-02	26.6700	30.2500	26.6700	30.2500	-14.306%	5	166	-37.620%
2026-04-01	34.2100	37.4500	31.6500	35.3000	+17.667%	13	166	-46.544%
2026-03-31	24.7500	30.6000	24.7500	30.0000	+47.565%	38	170	-37.100%
2026-03-30	18.5200	20.3300	18.2000	20.3300	+10.790%	79	148	-7.182%
2026-03-27	19.6000	19.6000	17.1500	18.3500	-24.174%	78	213	+2.834%
2026-03-26	27.7500	27.8000	23.4500	24.2000	-37.548%	98	158	-22.025%
2026-03-25	38.9000	39.8500	38.7500	38.7500	+0.676%	3	74	-51.303%
2026-03-24	38.4500	38.4900	38.2400	38.4900	-5.314%	14	72	-50.974%
2026-03-23	41.1000	43.0000	40.6500	40.6500	+8.112%	18	74	-53.579%
2026-03-20	38.9000	38.9500	37.5500	37.6000	-14.253%	12	83	-49.814%
2026-03-19	43.8500	43.8500	43.8500	43.8500	-9.025%	1	77	-56.967%
2026-03-18	48.2000	48.2000	48.2000	48.2000	-5.397%	1	77	-60.851%
2026-03-17	55.5000	55.5000	50.9500	50.9500	-7.448%	5	77	-62.964%
2026-03-16	56.7000	56.7000	55.0500	55.0500	+10.100%	6	75	-65.722%
2026-03-13	54.9000	54.9000	50.0000	50.0000	-20.786%	4	71	-62.260%
2026-03-12	63.1200	63.1200	63.1200	63.1200	-9.505%	10	70	-70.105%
2026-03-11	69.7500	69.7500	69.7500	69.7500	-0.215%	1	80	-72.946%
2026-03-10	70.8500	70.8500	68.4700	69.9000	+11.751%	4	79	-73.004%
2026-03-09	62.1100	62.5500	62.1100	62.5500	-5.940%	20	78	-69.832%
2026-03-06	66.5000	66.5000	66.5000	66.5000	-11.921%	1	68	-71.624%
2026-03-05	73.0000	75.5000	71.8000	75.5000	-5.684%	7	67	-75.007%
2026-03-04	78.1800	80.3000	78.1800	80.0500	+10.490%	6	61	-76.427%
2026-03-03	72.4500	72.4500	72.4500	72.4500	-1.763%	5	60	-73.954%
2026-03-02	70.2500	74.1000	70.2500	73.7500	+14.076%	6	60	-74.414%
2026-02-27	64.6500	64.6500	64.6500	64.6500	-10.889%	1	56	-70.812%
2026-02-26	74.4200	74.4200	72.5500	72.5500	+5.298%	5	55	-73.990%
2026-02-25	67.6000	69.9900	67.6000	68.9000	-8.742%	4	49	-72.612%
2026-02-20	73.0000	75.5000	73.0000	75.5000	+11.029%	2	49	-75.007%
2026-02-19	69.1200	69.1200	68.0000	68.0000	+4.615%	2	50	-72.250%
2026-02-18	65.0000	65.0000	65.0000	65.0000	-11.685%	1	48	-70.969%
2026-02-12	81.5500	81.5500	73.6000	73.6000	-13.716%	4	47	-74.361%
2026-02-11	81.1000	85.3000	79.1500	85.3000	-5.850%	10	46	-77.878%
2026-02-09	84.1500	90.9000	79.7500	90.6000	+18.555%	20	47	-79.172%
2026-02-06	80.2200	80.2200	76.3000	76.4200	-14.327%	25	42	-75.308%
2026-02-05	81.5200	89.2500	80.7500	89.2000	+3.062%	27	29	-78.845%
2026-02-04	90.1300	90.1300	86.5500	86.5500	-27.531%	4	22	-78.198%
2026-01-29	124.0000	124.0000	117.3900	119.4300	+33.441%	12	21	-84.200%
2026-01-28	88.0500	89.5000	88.0500	89.5000	+1.325%	2	21	-78.916%
2026-01-27	94.4000	94.4000	88.3300	88.3300	-5.499%	8	21	-78.637%
2026-01-26	90.4400	93.4700	90.4400	93.4700	+5.795%	6	16	-79.812%
2026-01-23	80.8900	88.3500	80.8900	88.3500	+15.264%	27	14	-78.642%
2026-01-22	76.6500	76.6500	76.6500	76.6500	+38.357%	2	4	-75.382%
2026-01-21	55.5000	55.5000	55.4000	55.4000	+0.727%	2	2	-65.939%
2026-01-20	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-65.691%