Dark

META20261016C550
META Oct 16 2026 550.00 Call (META261016C00550000)
option OPRA

EOD

Jul 23, 2026

85.00-17.251%(-17.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	88.1200	88.1200	82.0000	85.0000	-17.251%	5	389	0.000%
2026-07-22	102.2300	102.7200	102.2300	102.7200	-15.679%	3	390	-17.251%
2026-07-20	115.5000	123.0000	115.0000	121.8200	+0.686%	7	390	-30.225%
2026-07-17	114.2500	122.0000	108.4000	120.9900	-12.643%	7	390	-29.746%
2026-07-16	143.7500	144.8000	138.5000	138.5000	-7.246%	45	390	-38.628%
2026-07-15	140.2500	153.6700	140.2500	149.3200	+14.037%	117	404	-43.075%
2026-07-14	129.6000	135.1000	129.6000	130.9400	-2.086%	14	462	-35.085%
2026-07-13	134.4000	134.4000	131.3500	133.7300	-3.367%	43	461	-36.439%
2026-07-10	134.4500	148.4100	134.2700	138.3900	+25.809%	54	444	-38.579%
2026-07-09	70.6900	110.0000	70.6900	110.0000	+28.130%	29	419	-22.727%
2026-07-08	86.5000	86.5000	85.8500	85.8500	-8.505%	2	423	-0.990%
2026-07-07	87.0000	97.5000	85.7100	93.8300	+20.993%	40	422	-9.411%
2026-07-06	80.8100	80.8100	76.7000	77.5500	+5.972%	8	422	+9.607%
2026-07-02	77.0000	78.5500	71.5000	73.1800	-24.166%	18	415	+16.152%
2026-07-01	82.0000	104.6500	82.0000	96.5000	+69.298%	80	415	-11.917%
2026-06-30	55.7500	57.0000	51.2500	57.0000	-4.137%	22	443	+49.123%
2026-06-29	58.2000	62.0000	58.2000	59.4600	+17.440%	171	433	+42.953%
2026-06-26	47.5400	54.0000	47.4500	50.6300	+5.921%	571	476	+67.885%
2026-06-25	48.5000	54.3200	46.2000	47.8000	-14.337%	268	553	+77.824%
2026-06-24	55.6000	62.0000	54.9800	55.8000	-10.318%	54	330	+52.330%
2026-06-23	61.6000	62.2200	60.9000	62.2200	+2.487%	91	334	+36.612%
2026-06-22	61.4000	61.4000	60.6500	60.7100	-10.206%	4	275	+40.010%
2026-06-18	62.0500	69.6000	62.0500	67.6100	-2.227%	108	331	+25.721%
2026-06-17	73.5500	74.9500	68.9500	69.1500	-15.917%	116	331	+22.921%
2026-06-16	80.0000	83.8100	80.0000	82.2400	+3.291%	6	331	+3.356%
2026-06-15	74.5600	83.6500	74.5600	79.6200	+26.884%	233	333	+6.757%
2026-06-12	65.8600	67.4000	62.0000	62.7500	-3.089%	126	119	+35.458%
2026-06-11	63.3100	64.7500	58.7000	64.7500	-3.214%	27	93	+31.274%
2026-06-10	78.7500	78.7500	66.9000	66.9000	-11.811%	6	97	+27.055%
2026-06-09	75.8600	75.8600	75.8600	75.8600	-3.975%	1	96	+12.049%
2026-06-08	75.1000	79.1900	75.1000	79.0000	-4.819%	45	95	+7.595%
2026-06-05	91.9500	91.9500	78.3000	83.0000	-28.014%	7	123	+2.410%
2026-06-04	115.0000	117.0000	115.0000	115.3000	+10.865%	8	118	-26.279%
2026-06-03	94.6500	104.0000	94.6500	104.0000	+22.023%	29	117	-18.269%
2026-06-02	89.0900	92.9000	85.2300	85.2300	-11.907%	13	117	-0.270%
2026-06-01	96.7000	96.7500	96.7000	96.7500	-12.045%	2	106	-12.145%
2026-05-29	110.0000	110.0000	110.0000	110.0000	-4.497%	1	104	-22.727%
2026-05-27	100.3000	115.1800	100.3000	115.1800	+22.924%	7	104	-26.202%
2026-05-26	94.3000	94.3000	93.7000	93.7000	0.000%	5	107	-9.285%
2026-05-22	95.0000	95.0000	93.0000	93.7000	+9.080%	44	103	-9.285%
2026-05-21	86.9300	86.9300	85.0800	85.9000	-15.998%	3	81	-1.048%
2026-05-14	102.2600	102.2600	102.2600	102.2600	+0.157%	1	81	-16.879%
2026-05-13	102.1000	102.1000	102.1000	102.1000	+13.444%	1	83	-16.748%
2026-05-11	90.0000	90.0000	90.0000	90.0000	-8.163%	1	83	-5.556%
2026-05-08	98.0000	98.0000	98.0000	98.0000	-2.517%	1	82	-13.265%
2026-05-06	90.6700	103.0000	90.6700	100.5300	+10.606%	5	82	-15.448%
2026-05-05	92.1600	92.1600	90.8800	90.8900	-8.395%	8	83	-6.480%
2026-05-04	93.6400	99.2200	93.6400	99.2200	-0.681%	2	81	-14.332%
2026-05-01	102.2800	102.2800	99.9000	99.9000	-4.016%	3	80	-14.915%
2026-04-30	97.9500	104.3000	94.0000	104.0800	-30.609%	42	80	-18.332%
2026-04-28	150.8000	150.8000	149.8500	149.9900	-3.450%	4	49	-43.330%
2026-04-27	155.3500	155.3500	155.3500	155.3500	-1.733%	1	48	-45.285%
2026-04-24	155.9700	158.0900	155.9700	158.0900	+1.522%	3	48	-46.233%
2026-04-21	155.7200	155.7200	155.7200	155.7200	-1.124%	1	48	-45.415%
2026-04-20	157.4900	157.4900	157.4900	157.4900	-3.581%	1	48	-46.028%
2026-04-17	163.3400	163.3400	163.3400	163.3400	+5.824%	1	47	-47.961%
2026-04-16	154.3500	154.3500	154.3500	154.3500	-0.432%	1	46	-44.930%
2026-04-15	155.9000	155.9000	155.0200	155.0200	+4.236%	2	46	-45.168%
2026-04-14	148.7200	148.7200	148.7200	148.7200	+24.713%	1	46	-42.846%
2026-04-13	119.2500	119.2500	119.2500	119.2500	-0.625%	2	47	-28.721%
2026-04-10	120.0000	120.0000	120.0000	120.0000	-1.623%	1	47	-29.167%
2026-04-09	121.9800	121.9800	121.9800	121.9800	+11.275%	1	47	-30.316%
2026-04-08	98.0000	109.6200	98.0000	109.6200	+37.282%	7	47	-22.459%
2026-04-07	79.8500	79.8500	79.8500	79.8500	-4.940%	6	47	+6.450%
2026-04-02	83.4500	84.7800	77.3000	84.0000	-9.609%	14	47	+1.190%
2026-04-01	92.5000	94.0000	87.6600	92.9300	+12.343%	8	47	-8.533%
2026-03-31	75.3500	82.7200	73.2100	82.7200	+32.014%	4	45	+2.756%
2026-03-30	61.7500	64.2000	61.7500	62.6600	+11.993%	6	46	+35.653%
2026-03-27	66.5700	66.5700	55.9500	55.9500	-19.739%	16	44	+51.921%
2026-03-26	82.9900	82.9900	69.7100	69.7100	-31.239%	49	42	+21.934%
2026-03-25	101.3800	101.3800	101.3800	101.3800	+2.819%	1	8	-16.157%
2026-03-24	98.6000	98.6000	98.6000	98.6000	-7.937%	1	8	-13.793%
2026-03-23	107.1000	107.1000	107.1000	107.1000	+7.530%	1	7	-20.635%
2026-03-20	99.6000	99.6000	99.6000	99.6000	-13.089%	1	8	-14.659%
2026-03-18	117.4000	118.0000	114.6000	114.6000	-8.166%	3	7	-25.829%
2026-03-16	124.7900	124.7900	124.7900	124.7900	-15.178%	1	5	-31.886%
2026-03-10	147.1200	147.1200	147.1200	147.1200	+13.615%	1	5	-42.224%
2026-03-09	129.4900	129.4900	129.4900	129.4900	-8.196%	2	4	-34.358%
2026-02-26	141.0500	141.0500	141.0500	141.0500	0.000%	2	2	-39.738%