Dark

META20261016C500
META Oct 16 2026 500.00 Call (META261016C00500000)
option OPRA

EOD

Sep 17, 2026

179.00-0.858%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	179.0000	179.0000	179.0000	179.0000	-0.858%	1	528	0.000%
2026-09-16	182.2600	182.2600	180.5500	180.5500	+4.953%	2	528	-0.858%
2026-09-15	174.7000	174.7000	169.9500	172.0300	+9.909%	52	527	+4.052%
2026-09-14	156.5600	156.5600	156.5200	156.5200	+2.643%	2	569	+14.362%
2026-09-11	160.8500	160.8500	152.4900	152.4900	+4.696%	4	568	+17.385%
2026-09-10	155.2500	155.4000	145.6500	145.6500	-5.953%	3	567	+22.897%
2026-09-09	145.0300	155.6300	144.4500	154.8700	+29.447%	30	567	+15.581%
2026-09-08	121.9700	121.9700	119.6400	119.6400	-0.300%	2	573	+49.616%
2026-09-04	114.0600	120.0000	114.0600	120.0000	+4.895%	7	581	+49.167%
2026-09-03	114.6500	122.7100	114.4000	114.4000	+16.735%	70	581	+56.469%
2026-09-02	91.7500	103.7000	91.7500	98.0000	+11.364%	50	589	+82.653%
2026-09-01	72.4600	88.0000	72.4600	88.0000	+8.374%	15	578	+103.409%
2026-08-31	83.0000	83.0000	77.5000	81.2000	-2.871%	17	587	+120.443%
2026-08-28	87.9300	87.9300	82.3500	83.6000	+7.871%	13	585	+114.115%
2026-08-27	79.2000	79.8500	77.5000	77.5000	-8.208%	10	584	+130.968%
2026-08-26	96.8500	96.8500	75.6000	84.4300	+7.609%	57	585	+112.010%
2026-08-25	75.9800	78.5000	73.9400	78.4600	+10.507%	21	578	+128.142%
2026-08-24	63.7300	71.0000	63.1300	71.0000	+11.024%	15	591	+152.113%
2026-08-21	63.5000	65.7500	63.0500	63.9500	+3.984%	18	595	+179.906%
2026-08-20	61.0000	62.2500	57.0000	61.5000	+0.820%	35	599	+191.057%
2026-08-19	53.7500	66.5500	53.7500	61.0000	-4.088%	32	596	+193.443%
2026-08-18	66.5000	67.2500	60.0000	63.6000	-22.816%	44	606	+181.447%
2026-08-17	84.7500	84.7500	77.5900	82.4000	-16.835%	35	593	+117.233%
2026-08-14	99.0800	99.0800	99.0800	99.0800	+1.913%	2	563	+80.662%
2026-08-13	97.4000	99.5000	97.2200	97.2200	+5.962%	45	563	+84.118%
2026-08-12	96.7000	96.7000	91.7500	91.7500	-18.625%	77	528	+95.095%
2026-08-11	119.0000	119.0000	112.7000	112.7500	+9.233%	3	532	+58.758%
2026-08-10	115.0000	115.0000	103.2200	103.2200	+0.850%	3	531	+73.416%
2026-08-07	102.0000	102.3500	102.0000	102.3500	+2.350%	3	531	+74.890%
2026-08-05	109.8500	109.8500	94.5000	100.0000	-0.100%	25	532	+79.000%
2026-08-04	97.0000	102.5000	95.5000	100.1000	-3.453%	17	539	+78.821%
2026-08-03	87.5500	108.1000	87.5500	103.6800	+42.222%	34	549	+72.647%
2026-07-31	69.0000	72.9000	67.1600	72.9000	+18.344%	25	560	+145.542%
2026-07-30	57.1200	63.7500	56.1200	61.6000	-42.963%	125	575	+190.584%
2026-07-29	108.0000	108.0000	108.0000	108.0000	-2.439%	10	520	+65.741%
2026-07-28	110.7000	110.7000	110.7000	110.7000	-0.717%	7	510	+61.698%
2026-07-27	125.0000	125.0000	111.5000	111.5000	-0.446%	11	510	+60.538%
2026-07-24	123.0700	123.0700	112.0000	112.0000	-7.773%	3	512	+59.821%
2026-07-23	118.8000	121.4400	118.8000	121.4400	-24.100%	4	512	+47.398%
2026-07-21	158.1500	160.3000	158.1500	160.0000	-2.129%	26	511	+11.875%
2026-07-20	157.2500	164.7300	157.2500	163.4800	+3.044%	8	511	+9.494%
2026-07-17	147.9100	158.6500	144.8100	158.6500	-17.584%	7	509	+12.827%
2026-07-15	188.0000	195.4700	188.0000	192.5000	+11.272%	203	508	-7.013%
2026-07-14	175.8900	175.8900	171.0000	173.0000	-2.765%	52	589	+3.468%
2026-07-13	185.5700	185.5700	177.7200	177.9200	-2.935%	150	614	+0.607%
2026-07-10	179.3100	186.5000	177.9800	183.3000	+25.419%	13	711	-2.346%
2026-07-09	114.0600	146.1700	114.0600	146.1500	+17.673%	9	720	+22.477%
2026-07-08	122.7500	124.2000	122.7500	124.2000	-3.996%	2	718	+44.122%
2026-07-07	129.5000	129.5000	129.3700	129.3700	+7.272%	100	717	+38.363%
2026-07-06	109.1200	120.6000	109.1200	120.6000	+13.774%	22	739	+48.425%
2026-07-02	113.4700	113.4700	106.0000	106.0000	-22.059%	7	731	+68.868%
2026-07-01	124.0000	144.0000	124.0000	136.0000	+63.030%	514	731	+31.618%
2026-06-26	82.7000	83.4400	82.7000	83.4200	+9.046%	3	881	+114.577%
2026-06-25	79.4000	81.3500	75.3000	76.5000	-11.765%	24	880	+133.987%
2026-06-24	86.7000	86.7000	86.7000	86.7000	-2.606%	1	882	+106.459%
2026-06-23	89.0200	89.0200	89.0200	89.0200	+0.022%	5	883	+101.078%
2026-06-22	89.0000	89.0000	89.0000	89.0000	-10.291%	2	888	+101.124%
2026-06-18	99.2100	99.2100	99.2100	99.2100	+1.235%	100	784	+80.425%
2026-06-17	104.0000	104.0000	97.9500	98.0000	-17.300%	6	784	+82.653%
2026-06-16	118.5000	118.5000	118.5000	118.5000	+4.222%	8	784	+51.055%
2026-06-15	109.5000	115.3000	109.5000	113.7000	+20.445%	30	779	+57.432%
2026-06-12	94.4000	94.4000	94.4000	94.4000	+2.209%	1	759	+89.619%
2026-06-11	92.3600	92.3600	92.3600	92.3600	-6.234%	1	758	+93.807%
2026-06-10	101.5000	101.5000	98.5000	98.5000	-11.085%	3	759	+81.726%
2026-06-08	109.2000	110.7800	109.2000	110.7800	-15.480%	2	757	+61.582%
2026-06-05	131.0700	131.0700	131.0700	131.0700	-7.600%	2	757	+36.568%
2026-06-04	155.5000	155.5000	141.8500	141.8500	+1.321%	4	759	+26.190%
2026-06-03	140.0000	140.0000	140.0000	140.0000	+9.119%	2	763	+27.857%
2026-06-02	126.5400	128.3000	126.5400	128.3000	+0.234%	2	765	+39.517%
2026-06-01	139.6000	139.6000	128.0000	128.0000	-11.154%	108	764	+39.844%
2026-05-29	144.0700	144.0700	144.0700	144.0700	-2.944%	1	658	+24.245%
2026-05-28	148.8800	148.8800	148.4400	148.4400	-1.663%	3	657	+20.587%
2026-05-27	147.4500	150.9500	147.4500	150.9500	+15.555%	3	660	+18.582%
2026-05-26	130.6300	130.6300	130.6300	130.6300	+0.292%	100	657	+37.028%
2026-05-22	130.2500	130.2500	130.2500	130.2500	+7.511%	1	557	+37.428%
2026-05-21	121.1500	121.1500	121.1500	121.1500	-2.659%	1	558	+47.751%
2026-05-20	123.5100	124.4600	123.5100	124.4600	-0.994%	6	558	+43.821%
2026-05-19	126.1500	126.1500	125.6500	125.7100	-6.117%	101	455	+42.391%
2026-05-18	132.8000	133.9000	132.8000	133.9000	-1.399%	5	455	+33.682%
2026-05-15	134.0300	135.8000	133.6500	135.8000	-2.429%	205	455	+31.811%
2026-05-13	137.8200	139.1800	137.5200	139.1800	+10.927%	6	270	+28.610%
2026-05-12	122.6000	125.4700	122.6000	125.4700	+1.104%	2	271	+42.664%
2026-05-11	123.8500	124.1600	123.8500	124.1000	-5.520%	202	271	+44.239%
2026-05-08	137.1500	137.1500	131.3500	131.3500	+3.891%	9	113	+36.277%
2026-05-05	126.4400	126.4400	126.4300	126.4300	-6.362%	2	114	+41.580%
2026-05-04	133.0100	135.0200	133.0100	135.0200	-0.721%	2	114	+32.573%
2026-05-01	135.3500	136.7500	135.3500	136.0000	-3.649%	9	107	+31.618%
2026-04-30	129.8000	141.1500	128.2300	141.1500	-28.981%	66	107	+26.815%
2026-04-24	198.7500	198.7500	198.7500	198.7500	+6.170%	1	60	-9.937%
2026-04-14	177.0500	189.7000	177.0500	187.2000	+26.146%	30	59	-4.380%
2026-04-08	148.4000	148.4000	148.4000	148.4000	+27.066%	5	46	+20.620%
2026-04-02	110.6800	116.7900	110.6800	116.7900	-9.191%	4	39	+53.267%
2026-04-01	118.6600	128.6100	118.6600	128.6100	+10.871%	3	39	+39.180%
2026-03-31	104.7000	116.0000	104.7000	116.0000	+29.392%	3	40	+54.310%
2026-03-30	89.6500	89.6500	89.6500	89.6500	+5.969%	1	43	+99.665%
2026-03-27	93.0000	93.0000	84.6000	84.6000	-14.112%	4	44	+111.584%
2026-03-26	108.9500	108.9500	98.5000	98.5000	-28.983%	16	40	+81.726%
2026-03-23	138.7000	138.7000	138.7000	138.7000	-3.041%	22	31	+29.056%
2026-03-19	143.0500	143.0500	143.0500	143.0500	-11.698%	1	10	+25.131%
2026-03-16	162.0000	162.0000	162.0000	162.0000	-5.457%	1	9	+10.494%
2026-03-12	171.3500	171.3500	171.3500	171.3500	-5.571%	5	8	+4.465%
2026-03-11	185.8200	185.8200	181.4600	181.4600	-2.441%	2	3	-1.356%
2026-03-10	186.5000	186.5000	186.0000	186.0000	0.000%	2	2	-3.763%