Dark

META20260918C685
META Sep 18 2026 685.00 Call (META260918C00685000)
option OPRA

Expired

Sep 17, 2026

5.00+7.527%(+0.35)17,131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7800	6.7000	2.1700	5.0000	+7.527%	17,131	4,648	0.000%
2026-09-16	7.5300	11.0500	4.3500	4.6500	-8.824%	6,358	3,801	+7.527%
2026-09-15	3.4000	9.2500	2.9800	5.1000	+1.392%	2,788	2,892	-1.961%
2026-09-14	4.2000	5.9300	2.3900	5.0300	+101.200%	2,375	2,855	-0.596%
2026-09-11	3.6000	6.9000	2.2500	2.5000	-27.536%	1,035	2,109	+100.000%
2026-09-10	6.0000	8.3000	3.2700	3.4500	-43.902%	1,339	1,857	+44.928%
2026-09-09	6.2500	8.3600	3.8500	6.1500	+384.252%	1,960	1,514	-18.699%
2026-09-08	1.7000	2.2000	1.0800	1.2700	-14.765%	980	1,540	+293.701%
2026-09-04	0.8500	1.5000	0.8500	1.4900	+35.455%	93	1,267	+235.570%
2026-09-03	1.6400	2.2600	1.1000	1.1000	+37.500%	201	1,267	+354.545%
2026-09-02	0.4900	1.0800	0.4900	0.8000	+60.000%	47	1,255	+525.000%
2026-09-01	0.5500	0.6000	0.4800	0.5000	+21.951%	8	1,249	+900.000%
2026-08-31	0.6200	0.6200	0.4100	0.4100	-41.429%	15	1,247	+1,119.512%
2026-08-28	0.9400	1.0300	0.7000	0.7000	+2.941%	36	1,245	+614.286%
2026-08-27	0.8500	1.4900	0.6800	0.6800	-45.161%	17	1,254	+635.294%
2026-08-26	1.7300	2.1400	1.0900	1.2400	+33.333%	116	1,261	+303.226%
2026-08-25	0.9900	0.9900	0.7300	0.9300	+9.412%	36	1,315	+437.634%
2026-08-24	0.6200	0.8700	0.6200	0.8500	+6.250%	45	1,302	+488.235%
2026-08-21	0.8200	0.8700	0.7800	0.8000	-2.439%	25	1,301	+525.000%
2026-08-20	0.8700	0.8800	0.7800	0.8200	-15.464%	32	1,293	+509.756%
2026-08-19	0.8200	0.9700	0.8100	0.9700	+18.293%	11	1,310	+415.464%
2026-08-18	1.2700	1.2700	0.8000	0.8200	-43.448%	42	1,309	+509.756%
2026-08-17	2.0500	2.0500	1.3300	1.4500	-47.273%	97	1,288	+244.828%
2026-08-14	3.9500	4.5000	2.7500	2.7500	-26.667%	24	1,305	+81.818%
2026-08-13	3.1400	3.7800	2.8700	3.7500	+41.509%	23	1,299	+33.333%
2026-08-12	4.4000	4.4000	2.5300	2.6500	-43.011%	54	1,303	+88.679%
2026-08-11	4.6000	7.2000	4.3000	4.6500	+4.966%	107	1,313	+7.527%
2026-08-10	5.9100	7.3000	4.4000	4.4300	-16.415%	43	1,279	+12.867%
2026-08-07	5.8900	5.8900	4.8200	5.3000	-4.159%	12	1,258	-5.660%
2026-08-06	6.9500	6.9500	5.4400	5.5300	-10.806%	23	1,256	-9.584%
2026-08-05	7.4500	7.4500	5.1500	6.2000	-4.615%	36	1,254	-19.355%
2026-08-04	5.8000	7.0100	5.3500	6.5000	-7.143%	30	1,251	-23.077%
2026-08-03	5.5500	8.3500	5.5500	7.0000	+108.955%	93	1,238	-28.571%
2026-07-31	2.8600	3.5000	2.7600	3.3500	+38.430%	33	1,225	+49.254%
2026-07-30	2.7500	2.8400	1.9000	2.4200	-77.277%	30	1,235	+106.612%
2026-07-29	11.6500	13.5500	10.6500	10.6500	-18.391%	23	1,234	-53.052%
2026-07-28	12.4600	13.9000	12.4500	13.0500	-10.000%	401	1,219	-61.686%
2026-07-27	16.8700	16.8700	14.5000	14.5000	-0.344%	15	1,203	-65.517%
2026-07-24	18.2100	18.2100	14.5500	14.5500	-28.148%	29	1,203	-65.636%
2026-07-23	20.8300	22.1700	18.7700	20.2500	-24.721%	27	1,203	-75.309%
2026-07-22	30.3900	30.4800	26.6500	26.9000	-21.345%	25	1,200	-81.413%
2026-07-21	35.8500	36.6500	34.2000	34.2000	-10.588%	12	1,198	-85.380%
2026-07-20	34.1500	38.2500	34.1500	38.2500	+4.195%	16	1,198	-86.928%
2026-07-17	38.7500	40.1700	30.9000	36.7100	-25.082%	54	1,198	-86.380%
2026-07-16	54.2000	55.4500	49.0000	49.0000	-14.560%	21	1,203	-89.796%
2026-07-15	48.7100	59.9500	48.7100	57.3500	+30.638%	67	1,213	-91.282%
2026-07-14	44.8000	46.8000	43.1300	43.9000	-2.379%	24	1,215	-88.610%
2026-07-13	48.4000	53.0000	42.6600	44.9700	-16.022%	33	1,205	-88.881%
2026-07-10	48.7700	57.3000	48.7700	53.5500	+77.025%	95	1,218	-90.663%
2026-07-09	18.1500	30.2500	18.1500	30.2500	+58.294%	39	1,216	-83.471%
2026-07-08	19.2500	20.0000	19.1000	19.1100	-22.159%	11	1,237	-73.836%
2026-07-07	21.3500	26.9500	19.2000	24.5500	+30.516%	15	1,237	-79.633%
2026-07-06	14.8300	18.8100	14.5500	18.8100	+22.541%	752	1,238	-73.418%
2026-07-02	16.5700	16.5700	14.6500	15.3500	-33.203%	8	513	-67.427%
2026-07-01	18.7000	27.2000	18.7000	22.9800	+127.525%	33	513	-78.242%
2026-06-30	8.8500	10.1500	8.7000	10.1000	-4.717%	8	514	-50.495%
2026-06-29	11.2500	11.2500	10.5000	10.6000	+11.579%	12	510	-52.830%
2026-06-26	7.9500	9.5000	7.9500	9.5000	+16.564%	2	504	-47.368%
2026-06-25	8.5000	9.8000	8.1500	8.1500	-22.381%	8	504	-38.650%
2026-06-24	10.3800	11.4200	10.3800	10.5000	0.000%	4	507	-52.381%
2026-06-23	12.0000	12.3000	10.5000	10.5000	-9.248%	12	506	-52.381%
2026-06-22	11.3000	11.9500	11.3000	11.5700	-21.930%	4	504	-56.785%
2026-06-18	14.5000	14.8200	14.5000	14.8200	+9.778%	2	487	-66.262%
2026-06-17	17.0000	17.0000	13.4500	13.5000	-31.887%	45	487	-62.963%
2026-06-16	20.8100	20.8100	19.6600	19.8200	-3.646%	8	487	-74.773%
2026-06-15	17.5900	20.5700	17.5900	20.5700	+51.808%	7	483	-75.693%
2026-06-12	13.7000	13.7000	13.1500	13.5500	-7.445%	3	490	-63.100%
2026-06-11	12.8300	14.6400	12.0000	14.6400	+0.274%	121	490	-65.847%
2026-06-10	15.8500	15.8500	14.6000	14.6000	-23.158%	8	424	-65.753%
2026-06-09	18.3900	19.1200	18.3900	19.0000	+0.529%	3	417	-73.684%
2026-06-08	19.6500	19.6500	18.5000	18.9000	-9.569%	18	416	-73.545%
2026-06-05	24.8500	24.8500	18.6000	20.9000	-33.482%	9	415	-76.077%
2026-06-04	34.2000	37.0800	30.9500	31.4200	+6.508%	23	408	-84.087%
2026-06-03	29.5000	29.5000	29.5000	29.5000	+13.988%	1	413	-83.051%
2026-06-02	25.8800	25.8800	25.8800	25.8800	-2.340%	1	414	-80.680%
2026-06-01	28.7000	29.5000	26.5000	26.5000	-14.378%	20	413	-81.132%
2026-05-29	31.6000	31.6000	29.8000	30.9500	-8.296%	29	399	-83.845%
2026-05-28	36.2700	36.2700	33.2500	33.7500	-3.571%	17	374	-85.185%
2026-05-27	25.3500	35.0000	25.3500	35.0000	+40.562%	33	370	-85.714%
2026-05-26	24.3500	24.9000	24.2000	24.9000	+2.259%	26	371	-79.920%
2026-05-22	24.3500	24.3500	24.3500	24.3500	+7.696%	1	361	-79.466%
2026-05-21	22.6000	22.6100	22.6000	22.6100	-4.235%	8	361	-77.886%
2026-05-20	24.0500	24.0500	23.6100	23.6100	-1.625%	5	361	-78.823%
2026-05-19	24.0000	24.0000	24.0000	24.0000	-9.263%	1	358	-79.167%
2026-05-18	26.9000	28.1500	26.0000	26.4500	-15.224%	16	358	-81.096%
2026-05-15	29.4500	31.2500	29.4500	31.2000	-1.109%	14	358	-83.974%
2026-05-14	32.0000	32.0000	31.5000	31.5500	+3.783%	8	344	-84.152%
2026-05-13	25.6600	30.8000	25.6600	30.4000	+26.931%	3	341	-83.553%
2026-05-12	24.7000	24.7000	23.8000	23.9500	+1.268%	5	341	-79.123%
2026-05-11	24.4500	24.4500	23.6500	23.6500	-13.211%	5	341	-78.858%
2026-05-08	28.1500	28.1500	27.0000	27.2500	-12.520%	5	340	-81.651%
2026-05-07	32.8000	32.8000	31.1500	31.1500	+0.484%	5	340	-83.949%
2026-05-06	24.2300	31.0000	24.2300	31.0000	+17.736%	8	341	-83.871%
2026-05-05	25.3000	26.6500	25.3000	26.3300	-7.614%	19	340	-81.010%
2026-05-04	28.0000	28.5000	28.0000	28.5000	-5.000%	5	345	-82.456%
2026-05-01	30.7800	31.5000	30.0000	30.0000	-10.581%	8	350	-83.333%
2026-04-30	32.0000	33.5500	28.2500	33.5500	-45.580%	26	350	-85.097%
2026-04-29	61.6500	61.6500	61.6500	61.6500	+0.081%	1	347	-91.890%
2026-04-28	64.0100	66.4400	60.7700	61.6000	-8.292%	7	347	-91.883%
2026-04-27	65.5500	67.2000	65.5500	67.1700	+1.850%	10	348	-92.556%
2026-04-24	61.3000	65.9500	61.3000	65.9500	+1.696%	4	348	-92.418%
2026-04-22	64.8400	64.8500	64.8400	64.8500	+0.777%	3	344	-92.290%
2026-04-21	64.3500	64.3500	64.3500	64.3500	+2.960%	5	344	-92.230%
2026-04-20	65.8200	65.8200	61.9000	62.5000	-11.972%	14	344	-92.000%
2026-04-17	72.4900	73.4700	70.2900	71.0000	+8.018%	37	350	-92.958%
2026-04-16	63.9400	65.7300	62.6000	65.7300	+0.198%	12	339	-92.393%
2026-04-15	65.2700	67.8700	65.2700	65.6000	+9.699%	39	334	-92.378%
2026-04-14	54.1500	61.8000	54.1500	59.8000	+40.872%	8	301	-91.639%
2026-04-13	41.4500	42.4500	41.4500	42.4500	+1.071%	3	300	-88.221%
2026-04-10	44.6000	44.6000	42.0000	42.0000	-6.459%	102	298	-88.095%
2026-04-09	45.1400	47.7300	44.2800	44.9000	+15.276%	18	197	-88.864%
2026-04-08	32.3500	45.4000	29.3500	38.9500	+71.662%	57	194	-87.163%
2026-04-07	22.6900	22.6900	22.6900	22.6900	-8.692%	9	188	-77.964%
2026-04-06	24.9000	24.9000	24.8500	24.8500	+6.424%	7	188	-79.879%
2026-04-02	23.3500	23.3500	23.3500	23.3500	-13.358%	2	179	-78.587%
2026-04-01	28.5300	31.0500	26.1500	26.9500	+9.109%	48	179	-81.447%
2026-03-31	20.8000	25.0000	20.2000	24.7000	+45.723%	25	168	-79.757%
2026-03-30	16.9500	16.9500	16.9500	16.9500	+14.295%	1	150	-70.501%
2026-03-27	14.6000	14.8300	14.6000	14.8300	-28.392%	6	149	-66.285%
2026-03-26	26.9500	26.9500	20.6000	20.7100	-35.683%	15	146	-75.857%
2026-03-25	32.8500	33.0500	32.2000	32.2000	-5.572%	7	147	-84.472%
2026-03-23	35.9000	35.9000	34.1000	34.1000	+5.247%	23	140	-85.337%
2026-03-20	34.0000	34.2000	32.1400	32.4000	-10.645%	13	129	-84.568%
2026-03-19	39.2000	39.2000	36.2600	36.2600	-10.909%	3	128	-86.211%
2026-03-18	42.0000	42.1000	40.7000	40.7000	-5.503%	20	126	-87.715%
2026-03-17	43.0700	43.0700	43.0700	43.0700	-6.370%	1	117	-88.391%
2026-03-16	45.5000	46.1000	45.5000	46.0000	-15.348%	4	117	-89.130%
2026-03-12	53.7500	54.3400	53.7500	54.3400	-9.959%	2	117	-90.799%
2026-03-11	60.0000	60.3500	58.1000	60.3500	-2.346%	3	117	-91.715%
2026-03-10	61.6000	61.8000	61.5500	61.8000	+15.299%	3	114	-91.909%
2026-03-09	53.5400	53.6000	53.5400	53.6000	-7.825%	13	111	-90.672%
2026-03-06	58.5500	58.5500	58.1500	58.1500	-6.886%	4	119	-91.402%
2026-03-05	62.4000	62.4500	62.3500	62.4500	-10.976%	3	118	-91.994%
2026-03-04	71.2800	72.1300	70.0500	70.1500	+12.150%	18	116	-92.872%
2026-03-02	58.1900	62.5500	58.1900	62.5500	+11.497%	32	106	-92.006%
2026-02-27	59.2500	59.2500	55.7500	56.1000	-12.685%	14	88	-91.087%
2026-02-20	64.2000	64.2500	64.2000	64.2500	+16.818%	45	76	-92.218%
2026-02-17	55.0000	55.0000	55.0000	55.0000	-22.535%	1	32	-90.909%
2026-02-11	71.0000	71.0000	71.0000	71.0000	-7.852%	2	31	-92.958%
2026-02-10	77.0500	77.0500	77.0500	77.0500	-5.864%	2	30	-93.511%
2026-02-09	72.2500	81.8500	72.2500	81.8500	+15.282%	14	30	-93.891%
2026-02-06	64.0000	71.0000	64.0000	71.0000	-13.939%	27	31	-92.958%
2026-02-05	72.8000	82.5000	71.9600	82.5000	+7.352%	4	19	-93.939%
2026-02-04	79.2900	79.2900	75.6700	76.8500	-9.588%	5	15	-93.494%
2026-02-03	89.8000	89.8000	85.0000	85.0000	-13.177%	4	11	-94.118%
2026-02-02	96.0600	97.9000	96.0600	97.9000	-5.793%	5	8	-94.893%
2026-01-30	108.2000	108.2000	103.9200	103.9200	-13.400%	6	8	-95.189%
2026-01-29	108.5900	120.0000	103.1900	120.0000	+50.000%	5	5	-95.833%
2026-01-28	79.9500	80.0000	79.9500	80.0000	+19.225%	2	6	-93.750%
2026-01-22	67.1000	67.1000	67.1000	67.1000	+34.604%	3	5	-92.548%
2026-01-21	49.8500	49.8500	49.8500	49.8500	+8.606%	1	3	-89.970%
2026-01-20	46.6500	46.6500	45.9000	45.9000	0.000%	2	2	-89.107%