Dark

META20260918C695
META Sep 18 2026 695.00 Call (META260918C00695000)
option OPRA

Expired

Sep 17, 2026

1.90-18.803%(-0.44)7,178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.2000	0.8500	1.9000	-18.803%	7,178	2,991	0.000%
2026-09-16	4.6300	6.3500	2.2900	2.3400	-18.182%	3,306	2,383	-18.803%
2026-09-15	1.8600	5.9000	1.8600	2.8600	-6.230%	1,618	2,092	-33.566%
2026-09-14	2.7000	3.7500	1.4000	3.0500	+106.081%	747	2,008	-37.705%
2026-09-11	2.2900	4.5500	1.4000	1.4800	-35.931%	290	1,859	+28.378%
2026-09-10	4.3600	6.1000	2.1700	2.3100	-45.647%	574	1,805	-17.749%
2026-09-09	4.2000	5.9000	2.6400	4.2500	+394.186%	907	1,711	-55.294%
2026-09-08	1.0000	1.4700	0.7000	0.8600	-14.000%	180	1,502	+120.930%
2026-09-04	1.0400	1.0400	0.5400	1.0000	+7.527%	100	1,453	+90.000%
2026-09-03	0.8200	1.7000	0.8200	0.9300	+57.627%	113	1,453	+104.301%
2026-09-02	0.5000	0.8100	0.5000	0.5900	+51.282%	39	1,410	+222.034%
2026-09-01	0.2700	0.3900	0.2700	0.3900	+5.405%	52	1,406	+387.179%
2026-08-31	0.4800	0.4800	0.3400	0.3700	-40.323%	6	1,406	+413.514%
2026-08-28	0.5200	1.0000	0.5200	0.6200	+3.333%	56	1,405	+206.452%
2026-08-27	0.7500	1.1000	0.5400	0.6000	-41.176%	67	1,402	+216.667%
2026-08-26	0.7000	1.6500	0.6900	1.0200	+45.714%	63	1,360	+86.275%
2026-08-25	0.8200	0.8200	0.6100	0.7000	+7.692%	16	1,345	+171.429%
2026-08-24	0.6400	0.6500	0.6000	0.6500	-1.515%	30	1,350	+192.308%
2026-08-21	0.7700	0.7700	0.6600	0.6600	-1.493%	63	1,377	+187.879%
2026-08-20	0.7200	0.7200	0.6300	0.6700	-14.103%	16	1,411	+183.582%
2026-08-19	0.5700	0.7800	0.5700	0.7800	+11.429%	14	1,410	+143.590%
2026-08-18	0.7900	0.8000	0.6800	0.7000	-38.053%	103	1,417	+171.429%
2026-08-17	2.0500	2.0500	1.0700	1.1300	-49.327%	111	1,413	+68.142%
2026-08-14	3.5000	3.5000	2.2300	2.2300	-8.980%	85	1,462	-14.798%
2026-08-13	2.6300	2.6700	2.3300	2.4500	+4.701%	11	1,466	-22.449%
2026-08-12	3.1000	3.1000	2.1100	2.3400	-38.421%	24	1,458	-18.803%
2026-08-11	3.4500	5.5400	3.4500	3.8000	+8.262%	48	1,468	-50.000%
2026-08-10	5.3300	5.3300	3.5100	3.5100	-15.625%	66	1,480	-45.869%
2026-08-07	5.2000	5.2000	4.1600	4.1600	-12.421%	15	1,452	-54.327%
2026-08-06	5.4000	5.6500	4.3700	4.7500	+9.700%	32	1,446	-60.000%
2026-08-05	6.1000	6.5500	4.3300	4.3300	-26.235%	62	1,433	-56.120%
2026-08-04	4.4700	5.8700	4.4000	5.8700	-2.975%	7	1,437	-67.632%
2026-08-03	3.6000	6.8200	3.6000	6.0500	+110.801%	51	1,434	-68.595%
2026-07-31	2.8800	2.8800	2.3000	2.8700	+31.050%	7	1,429	-33.798%
2026-07-30	2.0300	2.5300	1.9600	2.1900	-76.552%	1,754	1,428	-13.242%
2026-07-29	10.1500	11.6200	9.3400	9.3400	-19.483%	21	2,150	-79.657%
2026-07-28	10.8400	12.2300	10.3000	11.6000	-3.333%	17	2,148	-83.621%
2026-07-27	14.8000	14.8000	12.0000	12.0000	-4.610%	1,789	2,147	-84.167%
2026-07-24	15.3000	15.3000	12.5800	12.5800	-29.916%	41	436	-84.897%
2026-07-23	18.2500	19.5000	15.4300	17.9500	-25.364%	20	438	-89.415%
2026-07-22	27.1000	27.1000	23.9000	24.0500	-25.886%	41	439	-92.100%
2026-07-21	32.8100	32.8100	32.4500	32.4500	-2.465%	4	427	-94.145%
2026-07-20	34.8500	35.0000	33.2700	33.2700	-0.240%	16	426	-94.289%
2026-07-17	29.2300	37.6500	29.2300	33.3500	-18.955%	23	438	-94.303%
2026-07-16	44.8500	51.5000	41.1500	41.1500	-20.865%	19	437	-95.383%
2026-07-15	44.6900	55.0000	44.6900	52.0000	+24.820%	38	437	-96.346%
2026-07-14	42.9700	42.9700	39.6000	41.6600	+0.120%	3	432	-95.439%
2026-07-13	48.5800	48.5800	39.8500	41.6100	-14.873%	44	432	-95.434%
2026-07-10	43.0700	51.8000	41.7500	48.8800	+108.621%	69	428	-96.113%
2026-07-09	13.8500	23.4300	13.8500	23.4300	+28.033%	26	443	-91.891%
2026-07-08	18.5800	18.5800	18.3000	18.3000	-17.195%	3	450	-89.617%
2026-07-07	19.3000	22.1000	17.9000	22.1000	+32.335%	14	450	-91.403%
2026-07-06	14.7000	16.8500	14.6200	16.7000	+27.969%	10	445	-88.623%
2026-07-02	16.6000	16.6000	12.7200	13.0500	-39.583%	36	451	-85.441%
2026-07-01	18.4400	25.9000	17.0800	21.6000	+138.674%	71	451	-91.204%
2026-06-30	8.4600	9.0500	7.6200	9.0500	+1.344%	119	434	-79.006%
2026-06-29	9.2200	9.6500	8.9300	8.9300	+11.625%	3	351	-78.723%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+7.383%	1	350	-76.250%
2026-06-25	8.0500	8.6700	7.3700	7.4500	-17.861%	73	350	-74.497%
2026-06-24	9.0700	9.0700	9.0700	9.0700	-6.879%	1	411	-79.052%
2026-06-23	9.7700	9.7700	9.7400	9.7400	-8.113%	3	411	-80.493%
2026-06-22	11.8900	11.8900	10.1200	10.6000	-20.540%	32	409	-82.075%
2026-06-18	11.1200	13.4100	11.1200	13.3400	+4.056%	85	371	-85.757%
2026-06-17	14.3000	14.3000	12.8200	12.8200	-23.234%	3	371	-85.179%
2026-06-15	16.6500	17.4900	16.6500	16.7000	+35.113%	4	371	-88.623%
2026-06-12	12.3600	12.3600	12.3600	12.3600	+10.852%	1	372	-84.628%
2026-06-11	11.1500	11.1500	11.1500	11.1500	-29.430%	5	372	-82.960%
2026-06-09	17.0000	17.0000	15.8000	15.8000	-7.602%	8	367	-87.975%
2026-06-08	16.8500	17.1000	16.8500	17.1000	-5.785%	2	367	-88.889%
2026-06-05	28.6500	28.6500	17.2700	18.1500	-33.468%	11	365	-89.532%
2026-06-04	32.0000	34.3200	27.2800	27.2800	-5.442%	105	362	-93.035%
2026-06-03	27.0000	28.8500	27.0000	28.8500	+31.136%	3	276	-93.414%
2026-06-02	22.0000	22.0000	22.0000	22.0000	-9.016%	1	276	-91.364%
2026-06-01	25.2000	26.3400	24.1800	24.1800	-18.117%	24	277	-92.142%
2026-05-29	27.4500	29.5300	27.0000	29.5300	-4.588%	11	266	-93.566%
2026-05-28	33.0500	33.0500	30.0000	30.9500	+0.880%	9	265	-93.861%
2026-05-27	22.7000	30.6800	21.9500	30.6800	+33.507%	56	263	-93.807%
2026-05-26	22.9800	22.9800	22.9800	22.9800	+5.655%	1	249	-91.732%
2026-05-21	19.7000	21.7500	19.7000	21.7500	-0.229%	23	249	-91.264%
2026-05-20	21.8000	21.8000	21.8000	21.8000	+0.693%	3	249	-91.284%
2026-05-19	23.0500	23.0500	21.6500	21.6500	-13.400%	2	250	-91.224%
2026-05-18	25.1800	25.1800	24.3500	25.0000	-3.101%	6	250	-92.400%
2026-05-15	26.0000	26.0000	25.8000	25.8000	-9.948%	2	250	-92.636%
2026-05-14	27.3800	30.0000	27.3800	28.6500	+6.111%	5	246	-93.368%
2026-05-13	24.0000	27.3500	24.0000	27.0000	+24.424%	23	253	-92.963%
2026-05-12	20.0000	21.9800	20.0000	21.7000	+1.166%	9	253	-91.244%
2026-05-11	22.0000	22.0000	21.4500	21.4500	-13.508%	16	253	-91.142%
2026-05-08	26.5000	26.5000	24.1500	24.8000	-11.429%	11	247	-92.339%
2026-05-07	30.2000	30.4000	27.4000	28.0000	+4.089%	25	237	-93.214%
2026-05-06	22.6000	28.4000	22.6000	26.9000	+18.764%	56	235	-92.937%
2026-05-05	23.4000	23.4000	22.6500	22.6500	-16.850%	14	191	-91.611%
2026-05-04	25.6000	27.7000	25.6000	27.2400	-3.949%	8	184	-93.025%
2026-05-01	29.7000	29.7000	28.3600	28.3600	-7.016%	5	178	-93.300%
2026-04-30	27.2000	30.5000	26.2800	30.5000	-45.114%	9	178	-93.770%
2026-04-29	57.4000	57.4000	55.5700	55.5700	-2.697%	6	178	-96.581%
2026-04-28	60.4200	60.4200	57.1100	57.1100	-8.095%	3	178	-96.673%
2026-04-27	62.8500	62.8500	62.1400	62.1400	+0.145%	2	177	-96.942%
2026-04-24	62.0500	62.0500	62.0500	62.0500	+17.608%	1	176	-96.938%
2026-04-23	55.6500	55.6500	52.7600	52.7600	-12.067%	3	176	-96.399%
2026-04-22	60.1000	60.1000	60.0000	60.0000	+2.302%	2	173	-96.833%
2026-04-20	60.6500	60.6500	58.6500	58.6500	-11.002%	6	175	-96.760%
2026-04-17	65.9000	65.9000	65.9000	65.9000	+11.790%	1	135	-97.117%
2026-04-16	60.1000	60.1000	58.8000	58.9500	-3.755%	12	134	-96.777%
2026-04-15	61.3000	62.6500	60.6700	61.2500	+11.526%	9	127	-96.898%
2026-04-14	48.6400	57.5100	48.6400	54.9200	+43.207%	14	125	-96.540%
2026-04-13	37.5000	38.4500	37.5000	38.3500	-3.473%	9	121	-95.046%
2026-04-10	39.4500	39.7300	39.3000	39.7300	-3.895%	4	119	-95.218%
2026-04-09	41.8500	45.0500	41.3400	41.3400	+17.443%	20	116	-95.404%
2026-04-08	28.5500	42.1700	26.6000	35.2000	+77.330%	18	112	-94.602%
2026-04-07	19.8500	19.8500	19.8500	19.8500	-8.314%	1	105	-90.428%
2026-04-02	21.1000	21.8000	21.1000	21.6500	-23.091%	5	103	-91.224%
2026-04-01	23.9500	28.1500	23.8000	28.1500	+43.990%	5	103	-93.250%
2026-03-31	17.9500	19.5500	17.9500	19.5500	+43.962%	2	100	-90.281%
2026-03-27	13.3100	13.5800	13.0200	13.5800	-23.922%	45	99	-86.009%
2026-03-26	17.8500	17.8500	17.8500	17.8500	-39.182%	1	101	-89.356%
2026-03-25	29.8500	30.1000	29.3500	29.3500	-9.553%	5	101	-93.526%
2026-03-23	32.6500	32.6500	32.4500	32.4500	+10.374%	10	97	-94.145%
2026-03-20	30.1500	30.1500	29.2500	29.4000	-11.579%	40	89	-93.537%
2026-03-19	35.4000	35.4000	33.1300	33.2500	-10.858%	11	86	-94.286%
2026-03-18	38.0500	38.2000	37.3000	37.3000	-12.952%	8	78	-94.906%
2026-03-16	43.6600	43.6600	42.8500	42.8500	-14.128%	4	79	-95.566%
2026-03-12	50.1700	50.1700	49.9000	49.9000	-10.893%	5	78	-96.192%
2026-03-11	56.0000	56.0000	56.0000	56.0000	+14.356%	1	74	-96.607%
2026-03-09	49.0000	49.0000	48.9000	48.9700	-15.931%	6	73	-96.120%
2026-03-05	63.9500	63.9500	58.0000	58.2500	-11.001%	9	71	-96.738%
2026-03-04	65.4500	65.4500	65.4500	65.4500	+23.841%	1	63	-97.097%
2026-02-27	52.8500	52.8500	52.8500	52.8500	+0.763%	2	62	-96.405%
2026-02-24	52.4500	52.4500	52.4500	52.4500	-14.702%	1	62	-96.378%
2026-02-20	61.4900	61.4900	61.4900	61.4900	+11.395%	3	62	-96.910%
2026-02-19	55.1000	55.2000	55.0500	55.2000	+0.437%	20	62	-96.558%
2026-02-18	50.2500	54.9600	50.2500	54.9600	-13.175%	8	57	-96.543%
2026-02-12	63.3000	63.3000	63.3000	63.3000	-5.041%	1	53	-96.998%
2026-02-11	66.6600	66.6600	66.6600	66.6600	-1.391%	2	52	-97.150%
2026-02-09	68.1000	68.1000	67.6000	67.6000	+2.580%	6	52	-97.189%
2026-02-06	64.5500	65.9000	63.2500	65.9000	-11.627%	12	52	-97.117%
2026-02-05	65.9600	74.5700	65.9600	74.5700	+6.453%	3	50	-97.452%
2026-02-04	70.0500	70.0500	70.0500	70.0500	-14.259%	1	51	-97.288%
2026-02-03	84.8800	84.8800	80.0100	81.7000	-19.587%	3	51	-97.674%
2026-01-29	101.6000	101.6000	101.6000	101.6000	+34.659%	1	49	-98.130%
2026-01-28	75.6400	75.6400	75.4500	75.4500	+18.502%	2	49	-97.482%
2026-01-22	58.5000	63.6700	58.5000	63.6700	+26.959%	49	49	-97.016%
2026-01-16	50.1500	50.1500	50.1500	50.1500	0.000%	1	0	-96.211%