Dark

META20261016C540
META Oct 16 2026 540.00 Call (META261016C00540000)
option OPRA

EOD

Sep 17, 2026

139.88+2.169%(+2.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	139.1000	139.8800	139.1000	139.8800	+2.169%	4	461	0.000%
2026-09-16	139.0200	139.0200	136.9100	136.9100	+2.608%	2	463	+2.169%
2026-09-15	130.1000	133.4300	130.1000	133.4300	+15.095%	2	464	+4.834%
2026-09-11	115.9300	115.9300	115.9300	115.9300	+5.391%	1	467	+20.659%
2026-09-10	125.0000	125.0000	110.0000	110.0000	-7.196%	5	467	+27.164%
2026-09-09	115.3500	120.8400	108.6500	118.5300	+31.700%	29	471	+18.012%
2026-09-08	83.8300	90.0000	83.2000	90.0000	+17.955%	20	485	+55.422%
2026-09-04	77.5000	80.0000	76.3000	76.3000	-7.121%	21	501	+83.329%
2026-09-03	75.1600	86.8500	75.1600	82.1500	+23.256%	67	501	+70.274%
2026-09-02	60.8400	69.3200	59.9200	66.6500	+19.917%	51	512	+109.872%
2026-09-01	43.6700	55.5800	43.6700	55.5800	+17.431%	27	520	+151.673%
2026-08-31	50.6000	50.6000	47.3300	47.3300	-9.486%	5	516	+195.542%
2026-08-28	55.4500	61.0000	52.2900	52.2900	+2.229%	39	515	+167.508%
2026-08-27	49.9000	51.1500	49.9000	51.1500	-5.278%	14	510	+173.470%
2026-08-26	46.5500	63.0000	46.4500	54.0000	+10.656%	53	498	+159.037%
2026-08-25	45.5000	49.6000	43.8500	48.8000	+12.055%	68	486	+186.639%
2026-08-24	35.6000	43.5500	35.6000	43.5500	+15.212%	31	494	+221.194%
2026-08-21	36.0600	39.3100	35.3000	37.8000	+4.420%	59	510	+270.053%
2026-08-20	37.5000	37.5000	32.5000	36.2000	-0.822%	254	530	+286.409%
2026-08-19	34.5700	40.2500	32.5000	36.5000	+2.875%	170	453	+283.233%
2026-08-18	39.0000	41.4000	35.4800	35.4800	-29.784%	128	331	+294.250%
2026-08-17	58.3800	58.3800	50.0000	50.5300	-31.102%	8	282	+176.826%
2026-08-14	73.3400	73.3400	73.3400	73.3400	+18.443%	1	275	+90.728%
2026-08-12	61.3500	61.9200	58.5500	61.9200	-18.740%	5	274	+125.904%
2026-08-11	82.4500	85.2500	76.2000	76.2000	+6.827%	4	275	+83.570%
2026-08-07	70.1000	71.3300	70.1000	71.3300	+0.606%	2	276	+96.103%
2026-08-06	73.0000	73.0000	70.9000	70.9000	+5.037%	4	278	+97.292%
2026-08-05	76.9000	78.0500	67.5000	67.5000	-4.701%	5	281	+107.230%
2026-08-04	66.9000	71.0000	65.9500	70.8300	-5.054%	8	284	+97.487%
2026-08-03	64.7500	77.3000	64.1500	74.6000	+49.111%	53	288	+87.507%
2026-07-31	43.7300	50.0300	40.4500	50.0300	+25.546%	92	294	+179.592%
2026-07-30	35.9200	41.0500	34.8500	39.8500	-50.056%	303	320	+251.016%
2026-07-29	79.7900	79.7900	79.7900	79.7900	-11.344%	2	203	+75.310%
2026-07-27	90.0000	90.0000	90.0000	90.0000	-17.846%	1	203	+55.422%
2026-07-22	116.3800	116.3800	109.5500	109.5500	-14.414%	4	202	+27.686%
2026-07-20	128.0000	128.0000	128.0000	128.0000	-15.651%	1	200	+9.281%
2026-07-16	151.7500	151.7500	151.7500	151.7500	-4.668%	1	200	-7.822%
2026-07-15	155.3000	159.1800	155.3000	159.1800	+13.014%	102	199	-12.125%
2026-07-13	140.8500	140.8500	140.8500	140.8500	-5.691%	1	274	-0.689%
2026-07-10	150.0000	150.0000	146.6600	149.3500	+44.733%	5	273	-6.341%
2026-07-09	87.1400	103.1900	87.1400	103.1900	+9.777%	2	275	+35.556%
2026-07-08	94.0000	94.0000	94.0000	94.0000	+1.326%	2	275	+48.809%
2026-07-07	98.0000	98.0000	92.7000	92.7700	+9.463%	5	273	+50.782%
2026-07-06	82.4000	84.7500	82.3500	84.7500	+7.211%	5	276	+65.050%
2026-07-02	82.2900	82.2900	78.7000	79.0500	-25.375%	4	276	+76.951%
2026-07-01	92.0000	105.9300	92.0000	105.9300	+65.516%	5	276	+32.049%
2026-06-29	67.7000	68.0000	64.0000	64.0000	+8.844%	13	282	+118.563%
2026-06-26	53.0500	58.9000	52.7000	58.8000	+13.077%	194	280	+137.891%
2026-06-25	54.4900	58.8000	52.0000	52.0000	-13.131%	123	200	+169.000%
2026-06-24	60.1100	60.1100	59.8600	59.8600	-20.133%	3	109	+133.679%
2026-06-18	69.6000	74.9500	69.6000	74.9500	+5.712%	3	107	+86.631%
2026-06-17	78.0000	78.0000	70.3500	70.9000	-22.002%	41	107	+97.292%
2026-06-15	90.9000	90.9400	90.9000	90.9000	+29.321%	6	107	+53.883%
2026-06-12	69.1300	70.2900	69.1300	70.2900	+0.443%	72	112	+99.004%
2026-06-11	67.8000	69.9800	63.8500	69.9800	-6.818%	37	40	+99.886%
2026-06-10	85.8200	85.8200	74.6700	75.1000	-10.839%	10	26	+86.258%
2026-06-09	84.2400	84.2400	84.2300	84.2300	+1.250%	9	28	+66.069%
2026-06-08	83.1900	83.1900	83.1900	83.1900	-3.525%	1	22	+68.145%
2026-06-05	89.5000	89.5000	86.2300	86.2300	-19.411%	3	22	+62.217%
2026-06-01	112.0000	112.0000	105.0900	107.0000	+1.905%	4	22	+30.729%
2026-05-27	105.0000	105.0000	105.0000	105.0000	+5.210%	3	25	+33.219%
2026-05-21	99.8000	99.8000	99.8000	99.8000	+2.696%	1	28	+40.160%
2026-05-20	97.1800	97.1800	97.1800	97.1800	-6.152%	1	28	+43.939%
2026-05-18	103.5500	103.5500	103.5500	103.5500	-2.311%	3	28	+35.085%
2026-05-15	104.7000	106.0000	104.7000	106.0000	+2.218%	2	28	+31.962%
2026-05-08	103.7000	103.7000	103.7000	103.7000	+2.622%	1	23	+34.889%
2026-05-05	101.3500	101.3500	101.0500	101.0500	-1.655%	6	24	+38.427%
2026-05-04	102.7500	102.7500	102.7500	102.7500	-1.297%	1	23	+36.136%
2026-04-30	104.0000	104.8200	101.1500	104.1000	-34.938%	10	24	+34.371%
2026-04-29	160.0000	160.0000	160.0000	160.0000	-0.867%	1	18	-12.575%
2026-04-28	161.4000	161.4000	161.4000	161.4000	-2.707%	1	18	-13.333%
2026-04-24	157.2000	165.9400	157.2000	165.8900	-3.062%	5	19	-15.679%
2026-04-17	171.1300	171.1300	171.1300	171.1300	+4.316%	1	16	-18.261%
2026-04-16	164.0500	164.0500	164.0500	164.0500	+0.447%	1	15	-14.733%
2026-04-15	163.3200	163.3200	163.3200	163.3200	+24.700%	2	14	-14.352%
2026-04-09	130.9700	130.9700	130.9700	130.9700	+12.527%	1	14	+6.803%
2026-04-08	107.9600	116.4700	107.8000	116.3900	+34.992%	7	15	+20.182%
2026-04-07	86.2200	86.2200	86.2200	86.2200	-9.242%	2	16	+62.236%
2026-04-01	96.1500	99.0000	95.0000	95.0000	+7.955%	4	14	+47.242%
2026-03-31	80.0000	88.0000	80.0000	88.0000	+31.343%	9	17	+58.955%
2026-03-30	67.0000	69.2600	66.5000	67.0000	+11.203%	11	15	+108.776%
2026-03-27	70.0000	70.0000	60.2500	60.2500	-20.199%	8	9	+132.166%
2026-03-26	77.2800	77.2800	74.8500	75.5000	-29.794%	6	8	+85.272%
2026-03-25	107.5400	107.5400	107.5400	107.5400	+1.014%	1	3	+30.073%
2026-03-20	110.9500	110.9500	106.4600	106.4600	-21.876%	3	4	+31.392%
2026-03-09	136.2700	136.2700	136.2700	136.2700	-18.401%	1	1	+2.649%
2026-03-04	166.0900	167.0000	166.0900	167.0000	0.000%	2	0	-16.240%