Dark

META20260918C830
META Sep 18 2026 830.00 Call (META260918C00830000)
option OPRA

Expired

Sep 17, 2026

0.01000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	20	718	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	5	698	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	18	698	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-66.667%	31	685	0.000%
2026-09-11	0.0100	0.0300	0.0100	0.0300	-50.000%	140	686	-66.667%
2026-09-10	0.0600	0.0600	0.0400	0.0600	-14.286%	6	546	-83.333%
2026-09-09	0.0700	0.1300	0.0500	0.0700	-12.500%	197	546	-85.714%
2026-09-08	0.0900	0.0900	0.0800	0.0800	+60.000%	2	521	-87.500%
2026-09-04	0.1400	0.1400	0.0500	0.0500	-28.571%	4	519	-80.000%
2026-09-03	0.0500	0.0700	0.0500	0.0700	+40.000%	3	519	-85.714%
2026-09-02	0.0700	0.0700	0.0500	0.0500	-37.500%	21	517	-80.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-11.111%	9	509	-87.500%
2026-08-28	0.0900	0.0900	0.0900	0.0900	+12.500%	4	509	-88.889%
2026-08-27	0.1600	0.1600	0.0800	0.0800	-50.000%	6	509	-87.500%
2026-08-26	0.1200	0.1700	0.1200	0.1600	+14.286%	61	507	-93.750%
2026-08-25	0.1800	0.1800	0.1400	0.1400	-6.667%	4	484	-92.857%
2026-08-19	0.1600	0.1600	0.1500	0.1500	+15.385%	3	482	-93.333%
2026-08-18	0.1900	0.1900	0.1300	0.1300	-23.529%	3	480	-92.308%
2026-08-17	0.1800	0.1800	0.1700	0.1700	-48.485%	3	480	-94.118%
2026-08-14	0.3300	0.3300	0.3300	0.3300	+17.857%	1	477	-96.970%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-36.364%	11	477	-96.429%
2026-08-11	0.4400	0.4400	0.4400	0.4400	+7.317%	1	477	-97.727%
2026-08-10	0.3100	0.4100	0.3100	0.4100	-4.651%	61	477	-97.561%
2026-08-07	0.5000	0.5000	0.4300	0.4300	-29.508%	6	438	-97.674%
2026-08-05	0.6200	0.6200	0.6100	0.6100	-12.857%	16	441	-98.361%
2026-08-04	0.7000	0.7000	0.6300	0.7000	+32.075%	4	454	-98.571%
2026-07-31	0.5300	0.5300	0.5300	0.5300	-5.357%	1	452	-98.113%
2026-07-30	0.3200	0.7200	0.3200	0.5600	-62.416%	3	453	-98.214%
2026-07-29	1.5500	1.6600	1.3900	1.4900	-11.310%	58	452	-99.329%
2026-07-28	1.8400	1.8900	1.6500	1.6800	-31.984%	21	489	-99.405%
2026-07-24	2.9700	2.9700	2.3500	2.4700	-30.423%	113	485	-99.595%
2026-07-23	3.3000	3.5500	3.0700	3.5500	-31.068%	20	412	-99.718%
2026-07-22	5.5000	5.5000	5.1500	5.1500	-32.680%	21	398	-99.806%
2026-07-21	7.5600	7.6500	7.5600	7.6500	-18.617%	3	399	-99.869%
2026-07-17	9.8500	9.8500	7.2300	9.4000	-26.848%	21	398	-99.894%
2026-07-16	12.8500	12.8500	12.8500	12.8500	-17.891%	1	390	-99.922%
2026-07-15	14.0500	16.5500	14.0500	15.6500	+41.629%	13	390	-99.936%
2026-07-14	11.0500	11.0500	11.0500	11.0500	-8.299%	5	384	-99.910%
2026-07-13	12.0500	12.0500	12.0500	12.0500	-18.139%	1	382	-99.917%
2026-07-10	15.6000	16.9000	14.5800	14.7200	+131.811%	60	383	-99.932%
2026-07-09	3.8700	6.3500	3.8700	6.3500	+25.743%	7	379	-99.843%
2026-07-07	4.1000	5.0500	4.1000	5.0500	+67.219%	15	374	-99.802%
2026-07-02	3.5800	3.5800	3.0200	3.0200	-50.492%	3	357	-99.669%
2026-07-01	4.8000	6.1000	4.3000	6.1000	+227.957%	36	357	-99.836%
2026-06-30	1.9000	1.9000	1.8600	1.8600	-16.964%	3	351	-99.462%
2026-06-29	2.2000	2.2400	2.2000	2.2400	+13.706%	2	349	-99.554%
2026-06-26	1.9900	1.9900	1.9700	1.9700	-0.505%	13	348	-99.492%
2026-06-25	1.9000	1.9800	1.9000	1.9800	-19.838%	2	340	-99.495%
2026-06-23	2.4600	2.5500	2.4600	2.4700	-18.212%	3	339	-99.595%
2026-06-22	3.0200	3.0200	3.0200	3.0200	-6.790%	1	338	-99.669%
2026-06-18	3.2400	3.2400	3.2400	3.2400	-3.284%	1	317	-99.691%
2026-06-17	4.0000	4.0000	3.3500	3.3500	-27.174%	22	317	-99.701%
2026-06-15	5.0100	5.0100	4.6000	4.6000	+33.333%	7	317	-99.783%
2026-06-12	3.4700	3.4700	3.4500	3.4500	0.000%	8	311	-99.710%
2026-06-11	4.0500	4.0500	3.2000	3.4500	-10.390%	11	313	-99.710%
2026-06-10	4.2000	4.2000	3.8500	3.8500	-10.465%	11	320	-99.740%
2026-06-09	5.1000	5.1000	4.3000	4.3000	-10.417%	13	314	-99.767%
2026-06-08	5.1500	5.4500	4.7000	4.8000	-23.200%	16	311	-99.792%
2026-06-05	7.1500	7.1500	6.2500	6.2500	-24.242%	9	308	-99.840%
2026-06-04	10.5200	10.7400	8.2500	8.2500	-7.095%	19	307	-99.879%
2026-06-03	8.4500	8.9100	8.4500	8.8800	+22.146%	6	312	-99.887%
2026-06-02	7.2500	7.3500	7.2200	7.2700	-11.879%	135	312	-99.862%
2026-06-01	7.8500	8.4700	7.7000	8.2500	+6.041%	10	316	-99.879%
2026-05-29	7.7500	8.0300	7.4200	7.7800	-6.265%	7	314	-99.871%
2026-05-28	10.0000	10.0000	8.3000	8.3000	+48.214%	26	314	-99.880%
2026-05-27	5.8000	5.9000	5.6000	5.6000	-2.609%	3	331	-99.821%
2026-05-22	5.5500	5.7500	5.4000	5.7500	+5.505%	12	330	-99.826%
2026-05-21	4.9500	5.4500	4.9500	5.4500	-3.540%	6	339	-99.817%
2026-05-20	5.6000	5.6500	5.6000	5.6500	+4.052%	15	339	-99.823%
2026-05-19	5.4300	5.4300	5.4300	5.4300	-34.182%	1	323	-99.816%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+14.903%	1	323	-99.879%
2026-05-13	7.1800	7.1800	7.1800	7.1800	+28.214%	1	323	-99.861%
2026-05-11	5.7500	5.7600	5.6000	5.6000	-12.500%	82	323	-99.821%
2026-05-08	6.7300	6.7300	6.4000	6.4000	-17.419%	3	319	-99.844%
2026-05-07	7.7500	7.7500	7.7500	7.7500	+11.671%	1	319	-99.871%
2026-05-06	5.2500	7.7500	5.2500	6.9400	+23.929%	44	319	-99.856%
2026-05-05	5.8000	5.8000	5.5400	5.6000	-15.152%	46	318	-99.821%
2026-05-04	7.3000	7.3000	6.6000	6.6000	-21.893%	2	320	-99.848%
2026-04-30	7.4500	8.5700	6.8200	8.4500	-56.997%	65	320	-99.882%
2026-04-29	18.8000	19.6500	18.8000	19.6500	-11.086%	64	299	-99.949%
2026-04-27	20.6300	22.1000	20.0500	22.1000	+3.853%	18	263	-99.955%
2026-04-24	21.2800	21.2800	21.2800	21.2800	+20.909%	1	262	-99.953%
2026-04-23	17.6000	17.6000	17.6000	17.6000	-14.522%	2	261	-99.943%
2026-04-22	20.2400	20.5900	20.2400	20.5900	+7.184%	7	262	-99.951%
2026-04-21	20.2500	20.2500	19.2100	19.2100	-0.208%	3	262	-99.948%
2026-04-20	20.4000	20.4000	19.2000	19.2500	-19.456%	19	263	-99.948%
2026-04-17	23.4000	23.9000	22.7500	23.9000	+16.019%	29	260	-99.958%
2026-04-16	20.9000	20.9000	19.9600	20.6000	-2.091%	39	271	-99.951%
2026-04-15	20.0500	22.3500	20.0500	21.0400	+17.542%	36	275	-99.952%
2026-04-14	15.6400	18.8500	15.6400	17.9000	+71.292%	31	280	-99.944%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-7.930%	6	283	-99.904%
2026-04-10	11.0000	11.3500	11.0000	11.3500	-14.145%	6	279	-99.912%
2026-04-09	13.2200	13.2200	13.2200	13.2200	+25.905%	5	278	-99.924%
2026-04-08	10.5000	10.5000	10.5000	10.5000	+121.053%	1	273	-99.905%
2026-04-07	4.8700	4.8700	4.7500	4.7500	-12.362%	5	274	-99.789%
2026-04-06	5.5100	5.5200	5.4200	5.4200	+0.931%	26	278	-99.815%
2026-04-02	5.2500	5.4000	5.2500	5.3700	+15.236%	33	308	-99.814%
2026-03-31	4.7900	4.8100	4.6300	4.6600	+25.946%	48	308	-99.785%
2026-03-30	3.7000	3.7000	3.6900	3.7000	+5.114%	29	308	-99.730%
2026-03-27	3.4400	3.5200	3.4400	3.5200	-25.106%	2	305	-99.716%
2026-03-26	5.1700	5.1700	4.7000	4.7000	-35.616%	126	305	-99.787%
2026-03-25	7.3000	7.3000	7.3000	7.3000	-0.680%	5	266	-99.863%
2026-03-24	7.2500	7.3500	7.1500	7.3500	-7.431%	10	266	-99.864%
2026-03-23	7.9400	7.9400	7.9400	7.9400	+1.535%	4	269	-99.874%
2026-03-20	7.8800	7.8800	7.8200	7.8200	-12.430%	9	269	-99.872%
2026-03-19	8.6500	8.9300	8.6500	8.9300	-15.755%	6	269	-99.888%
2026-03-18	10.6000	10.6000	10.6000	10.6000	-1.670%	10	269	-99.906%
2026-03-17	11.1500	11.2000	10.7800	10.7800	-11.639%	13	269	-99.907%
2026-03-16	14.0500	14.0500	12.1700	12.2000	+4.274%	14	273	-99.918%
2026-03-13	12.5500	12.5500	11.7000	11.7000	-25.949%	11	272	-99.915%
2026-03-12	15.8000	15.8000	15.8000	15.8000	-10.734%	3	270	-99.937%
2026-03-11	17.7000	17.7000	17.7000	17.7000	+0.170%	1	270	-99.944%
2026-03-10	18.5000	18.9200	17.6700	17.6700	+18.591%	19	270	-99.943%
2026-03-09	15.7800	15.9500	14.8500	14.9000	-28.365%	133	261	-99.933%
2026-03-05	21.9000	21.9100	20.8000	20.8000	-8.812%	5	232	-99.952%
2026-03-04	22.9500	23.4000	22.7600	22.8100	+11.106%	11	236	-99.956%
2026-03-03	20.4000	21.1000	20.4000	20.5300	+5.553%	31	230	-99.951%
2026-02-27	19.4500	19.4500	19.4500	19.4500	-7.601%	2	215	-99.949%
2026-02-26	20.5000	21.0500	20.4500	21.0500	+5.250%	10	217	-99.952%
2026-02-25	20.1000	20.1000	20.0000	20.0000	+10.193%	2	216	-99.950%
2026-02-23	18.0000	18.1500	18.0000	18.1500	-18.170%	9	216	-99.945%
2026-02-20	22.0000	22.1800	22.0000	22.1800	+7.932%	6	216	-99.955%
2026-02-19	20.1000	20.5500	20.1000	20.5500	+1.733%	6	216	-99.951%
2026-02-18	18.9000	20.2200	18.9000	20.2000	+4.935%	26	216	-99.950%
2026-02-17	18.7500	19.2500	18.7000	19.2500	-10.673%	5	232	-99.948%
2026-02-13	22.1000	22.1000	21.5500	21.5500	-21.062%	11	216	-99.954%
2026-02-11	24.9000	27.3000	24.9000	27.3000	-7.143%	3	216	-99.963%
2026-02-10	29.4000	29.4000	29.4000	29.4000	-6.815%	3	217	-99.966%
2026-02-09	26.9000	31.5500	26.9000	31.5500	+23.725%	5	217	-99.968%
2026-02-06	27.0000	27.0000	23.1500	25.5000	-11.765%	6	215	-99.961%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+0.173%	1	219	-99.965%
2026-02-04	28.8500	28.8500	28.8500	28.8500	-19.638%	2	219	-99.965%
2026-02-03	35.9000	35.9000	35.9000	35.9000	-11.685%	1	217	-99.972%
2026-02-02	38.7500	40.6500	38.6500	40.6500	-6.120%	9	218	-99.975%
2026-01-30	43.1000	43.5000	43.0500	43.3000	-18.147%	28	212	-99.977%
2026-01-29	47.0000	53.6000	44.2500	52.9000	+56.047%	61	202	-99.981%
2026-01-28	33.0500	33.9000	33.0500	33.9000	-3.802%	14	174	-99.971%
2026-01-27	35.2000	35.2400	35.2000	35.2400	+30.037%	40	173	-99.972%
2026-01-22	22.0000	27.1000	22.0000	27.1000	+43.767%	32	155	-99.963%
2026-01-21	16.1500	18.8500	16.1500	18.8500	-4.557%	4	125	-99.947%
2026-01-16	19.7500	19.7500	19.7500	19.7500	+2.865%	1	124	-99.949%
2026-01-14	20.0000	20.0000	19.1500	19.2000	-10.864%	7	124	-99.948%
2026-01-13	21.7500	21.7500	21.5400	21.5400	-18.285%	3	126	-99.954%
2026-01-12	26.3600	26.3600	26.3600	26.3600	+0.919%	1	126	-99.962%
2026-01-08	25.3500	26.1200	25.3500	26.1200	-15.442%	6	126	-99.962%
2026-01-06	28.3500	30.8900	28.3500	30.8900	+10.519%	2	124	-99.968%
2026-01-05	27.9500	27.9500	27.9500	27.9500	-11.242%	2	133	-99.964%
2025-12-31	31.5000	31.5000	31.4900	31.4900	-4.286%	20	133	-99.968%
2025-12-30	32.8700	32.9000	32.8500	32.9000	+5.788%	5	133	-99.970%
2025-12-29	31.1000	31.1000	31.1000	31.1000	-18.244%	2	134	-99.968%
2025-12-18	37.8000	38.0400	37.8000	38.0400	+8.593%	6	136	-99.974%
2025-12-17	34.1200	35.0300	34.1200	35.0300	-3.152%	10	138	-99.971%
2025-12-16	34.8100	36.1700	34.8100	36.1700	+8.619%	10	138	-99.972%
2025-12-15	33.4000	33.4000	33.3000	33.3000	+1.216%	3	138	-99.970%
2025-12-12	33.4000	33.4000	31.1500	32.9000	-5.269%	9	138	-99.970%
2025-12-10	35.5500	35.5500	34.7300	34.7300	-8.243%	3	144	-99.971%
2025-12-09	37.7500	37.8500	37.7500	37.8500	-12.079%	6	144	-99.974%
2025-12-08	42.9500	43.0500	42.9500	43.0500	-2.337%	3	144	-99.977%
2025-12-05	40.8200	44.3000	40.8200	44.0800	+4.455%	6	144	-99.977%
2025-12-04	42.2000	42.2000	42.2000	42.2000	+20.159%	1	142	-99.976%
2025-12-02	35.2500	35.2500	35.1200	35.1200	-1.899%	2	142	-99.972%
2025-11-28	35.8000	35.8000	35.8000	35.8000	+5.605%	1	144	-99.972%
2025-11-26	34.0000	34.0000	33.9000	33.9000	+2.727%	6	143	-99.971%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+20.219%	1	143	-99.970%
2025-11-24	26.5500	27.4500	26.5500	27.4500	+19.348%	3	144	-99.964%
2025-11-21	24.5500	24.5500	23.0000	23.0000	-2.542%	26	143	-99.957%
2025-11-20	24.0600	24.2000	23.6000	23.6000	-6.572%	7	167	-99.958%
2025-11-19	25.2600	25.2600	25.2600	25.2600	+1.814%	1	171	-99.960%
2025-11-18	24.7500	24.8100	24.7500	24.8100	-13.252%	2	171	-99.960%
2025-11-14	28.6000	28.6000	28.6000	28.6000	-7.890%	1	169	-99.965%
2025-11-12	31.7000	31.7000	31.0500	31.0500	-16.104%	6	168	-99.968%
2025-11-10	37.0100	37.0100	37.0100	37.0100	+14.724%	1	162	-99.973%
2025-11-07	32.4500	32.4500	32.2600	32.2600	-7.165%	2	161	-99.969%
2025-11-06	37.0500	37.0500	34.7500	34.7500	-15.839%	2	159	-99.971%
2025-11-05	41.5000	41.5000	41.2900	41.2900	+9.523%	26	160	-99.976%
2025-11-04	39.0000	41.6000	37.5000	37.7000	-8.717%	9	134	-99.973%
2025-11-03	47.9000	47.9000	41.3000	41.3000	-7.087%	13	126	-99.976%
2025-10-31	46.7000	46.7000	44.4500	44.4500	-10.689%	9	126	-99.978%
2025-10-30	42.3100	52.3500	42.3100	49.7700	-37.943%	43	122	-99.980%
2025-10-29	80.2000	80.2000	80.2000	80.2000	-2.492%	1	94	-99.988%
2025-10-28	80.4900	82.2500	80.4800	82.2500	+5.260%	3	94	-99.988%
2025-10-27	78.1400	78.1400	78.1400	78.1400	+10.212%	1	93	-99.987%
2025-10-22	69.9500	70.9000	69.9500	70.9000	-0.839%	2	93	-99.986%
2025-10-20	71.5000	71.5000	71.5000	71.5000	+9.663%	1	91	-99.986%
2025-10-13	65.2000	65.2000	65.2000	65.2000	-0.077%	1	90	-99.985%
2025-10-10	65.2500	65.2500	65.2500	65.2500	-10.616%	5	91	-99.985%
2025-10-09	71.0000	73.0000	71.0000	73.0000	+13.442%	2	86	-99.986%
2025-10-07	65.8500	65.8500	64.1000	64.3500	-6.928%	3	86	-99.984%
2025-10-06	59.8100	69.1400	59.8100	69.1400	+4.520%	3	86	-99.986%
2025-10-03	66.2500	66.2500	66.1500	66.1500	-2.649%	2	84	-99.985%
2025-10-02	68.1500	68.1500	67.9000	67.9500	+6.155%	7	82	-99.985%
2025-10-01	64.0100	64.0100	64.0100	64.0100	-11.588%	1	75	-99.984%
2025-09-30	72.4000	72.4000	72.4000	72.4000	-6.641%	2	76	-99.986%
2025-09-29	77.5500	77.5500	77.5500	77.5500	-0.577%	1	74	-99.987%
2025-09-26	78.0000	78.0000	78.0000	78.0000	-15.217%	7	73	-99.987%
2025-09-22	92.2500	92.2500	92.0000	92.0000	-6.323%	10	68	-99.989%
2025-09-19	98.2100	98.2100	98.2100	98.2100	-0.041%	1	58	-99.990%
2025-09-18	101.8400	101.8400	98.2500	98.2500	+6.079%	6	58	-99.990%
2025-09-17	92.7500	93.0000	92.6200	92.6200	+2.843%	5	58	-99.989%
2025-09-15	90.0600	90.0600	90.0600	90.0600	+11.048%	2	58	-99.989%
2025-09-12	81.1000	81.1000	81.1000	81.1000	+0.247%	1	56	-99.988%
2025-09-11	79.8500	80.9000	79.8500	80.9000	-2.354%	5	56	-99.988%
2025-09-10	82.8500	82.8500	82.8500	82.8500	-1.603%	1	52	-99.988%
2025-09-09	84.2000	84.2000	84.2000	84.2000	+17.352%	15	52	-99.988%
2025-09-03	71.7500	71.7500	71.7500	71.7500	-0.761%	1	52	-99.986%
2025-09-02	70.3000	72.3000	70.3000	72.3000	-1.886%	3	51	-99.986%
2025-08-29	75.0900	75.0900	73.6900	73.6900	-12.263%	2	47	-99.986%
2025-08-25	83.9900	83.9900	83.9900	83.9900	+8.584%	1	47	-99.988%
2025-08-21	77.8000	77.8000	77.3000	77.3500	-17.405%	21	48	-99.987%
2025-08-18	93.6500	93.6500	93.6500	93.6500	-11.131%	1	40	-99.989%
2025-08-15	105.4700	105.4700	104.9600	105.3800	+7.850%	5	39	-99.991%
2025-08-14	97.7100	97.7100	97.7100	97.7100	-10.152%	4	41	-99.990%
2025-08-12	105.0000	108.8500	105.0000	108.7500	+11.998%	9	45	-99.991%
2025-08-11	97.1000	97.1000	97.1000	97.1000	+4.701%	1	36	-99.990%
2025-08-07	97.8700	97.8700	92.7400	92.7400	-5.522%	4	37	-99.989%
2025-08-06	98.8000	98.8000	98.1600	98.1600	+0.112%	20	39	-99.990%
2025-08-05	98.0500	98.0500	98.0500	98.0500	+0.771%	10	32	-99.990%
2025-08-04	97.3000	97.3000	97.3000	97.3000	-2.319%	1	32	-99.990%
2025-07-31	100.2000	100.6600	99.0300	99.6100	+64.999%	12	31	-99.990%
2025-07-30	62.6200	62.8500	60.3700	60.3700	-6.403%	18	25	-99.983%
2025-07-29	64.5000	64.5000	64.5000	64.5000	-11.108%	1	12	-99.984%
2025-07-21	72.5600	72.5600	72.5600	72.5600	+7.736%	1	12	-99.986%
2025-07-17	67.6000	67.6000	67.3500	67.3500	-10.913%	2	12	-99.985%
2025-07-15	75.6000	75.6000	75.6000	75.6000	-18.526%	2	10	-99.987%
2025-06-30	94.7000	94.7000	92.7900	92.7900	+5.085%	3	10	-99.989%
2025-06-27	88.1500	88.3000	88.1500	88.3000	+4.683%	5	8	-99.989%
2025-06-26	81.1400	84.3500	81.1400	84.3500	+8.183%	5	5	-99.988%
2025-06-16	77.9700	77.9700	77.9700	77.9700	-1.429%	1	1	-99.987%
2025-06-10	79.1000	79.1000	79.1000	79.1000	0.000%	1	1	-99.987%