Dark

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

EOD

Sep 17, 2026

134.52+2.515%(+3.30)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	123.6400	134.5200	123.6400	134.5200	+2.515%	39	2,640	0.000%
2026-09-16	129.4500	134.9200	128.4300	131.2200	+3.323%	16	2,653	+2.515%
2026-09-15	127.0000	127.0000	127.0000	127.0000	+6.054%	1	2,665	+5.921%
2026-09-14	106.8000	119.7500	106.8000	119.7500	+16.262%	11	2,665	+12.334%
2026-09-11	108.2600	115.6500	102.7000	103.0000	+3.622%	114	2,666	+30.602%
2026-09-10	112.5000	112.5000	99.4000	99.4000	-9.809%	51	2,703	+35.332%
2026-09-09	104.0000	112.6000	99.1000	110.2100	+50.973%	201	2,704	+22.058%
2026-09-08	80.1800	80.1800	72.0000	73.0000	-3.884%	41	2,706	+84.274%
2026-09-04	68.8000	75.9500	65.6500	75.9500	+7.456%	59	2,699	+77.117%
2026-09-03	66.2500	78.5000	65.9600	70.6800	+22.453%	199	2,699	+90.323%
2026-09-02	53.0000	63.0000	52.0000	57.7200	+23.202%	147	2,693	+133.056%
2026-09-01	33.0500	50.5800	33.0500	46.8500	+10.783%	150	2,660	+187.129%
2026-08-31	43.0000	44.0000	40.0000	42.2900	-9.443%	129	2,686	+218.089%
2026-08-28	44.0000	55.0000	44.0000	46.7000	+9.214%	291	2,663	+188.051%
2026-08-27	47.2000	53.5000	41.0000	42.7600	-9.118%	128	2,543	+214.593%
2026-08-26	57.4000	59.4000	39.5000	47.0500	+10.889%	370	2,578	+185.909%
2026-08-25	40.3100	43.6500	38.0700	42.4300	+13.449%	236	2,611	+217.040%
2026-08-24	32.0000	38.0000	29.9500	37.4000	+16.294%	1,123	2,665	+259.679%
2026-08-21	31.1300	34.0700	30.4500	32.1600	+2.748%	385	2,122	+318.284%
2026-08-20	31.9500	33.0000	28.4500	31.3000	-0.287%	305	2,030	+329.776%
2026-08-19	29.5500	35.5000	28.2500	31.3900	+1.916%	784	1,938	+328.544%
2026-08-18	37.4000	37.4000	30.6600	30.8000	-29.471%	1,187	1,736	+336.753%
2026-08-17	51.3100	51.3100	41.9500	43.6700	-27.217%	77	1,037	+208.038%
2026-08-14	64.8700	66.3000	59.9000	60.0000	+1.695%	25	1,007	+124.200%
2026-08-13	60.0000	60.4000	57.0800	59.0000	+11.870%	110	1,013	+128.000%
2026-08-12	65.5900	65.5900	52.4200	52.7400	-23.454%	71	1,026	+155.063%
2026-08-11	75.0000	78.0000	68.9000	68.9000	+1.056%	14	995	+95.239%
2026-08-10	68.0100	75.0000	66.7900	68.1800	+3.933%	6	1,003	+97.301%
2026-08-07	63.4300	65.6000	63.4300	65.6000	+2.660%	4	1,005	+105.061%
2026-08-06	68.0000	69.0500	62.8500	63.9000	+1.429%	124	1,006	+110.516%
2026-08-05	70.6000	71.1500	60.0000	63.0000	-1.991%	129	1,062	+113.524%
2026-08-04	56.7500	65.5900	56.7500	64.2800	-5.262%	92	1,058	+109.272%
2026-08-03	47.0000	71.0000	47.0000	67.8500	+50.778%	218	1,018	+98.261%
2026-07-31	40.0000	45.0000	36.0000	45.0000	+29.385%	547	1,159	+198.933%
2026-07-30	31.0000	35.3000	29.4000	34.7800	-49.704%	1,364	1,065	+286.774%
2026-07-29	73.9100	74.0000	69.1500	69.1500	-5.982%	121	403	+94.534%
2026-07-28	75.6000	75.6000	73.5500	73.5500	-9.488%	2	428	+82.896%
2026-07-27	82.7000	84.2000	81.2400	81.2600	+3.070%	60	429	+65.543%
2026-07-24	78.8400	78.8400	78.8400	78.8400	-7.247%	3	387	+70.624%
2026-07-23	88.1200	88.1200	82.0000	85.0000	-17.251%	5	389	+58.259%
2026-07-22	102.2300	102.7200	102.2300	102.7200	-15.679%	3	390	+30.958%
2026-07-20	115.5000	123.0000	115.0000	121.8200	+0.686%	7	390	+10.425%
2026-07-17	114.2500	122.0000	108.4000	120.9900	-12.643%	7	390	+11.183%
2026-07-16	143.7500	144.8000	138.5000	138.5000	-7.246%	45	390	-2.874%
2026-07-15	140.2500	153.6700	140.2500	149.3200	+14.037%	117	404	-9.912%
2026-07-14	129.6000	135.1000	129.6000	130.9400	-2.086%	14	462	+2.734%
2026-07-13	134.4000	134.4000	131.3500	133.7300	-3.367%	43	461	+0.591%
2026-07-10	134.4500	148.4100	134.2700	138.3900	+25.809%	54	444	-2.796%
2026-07-09	70.6900	110.0000	70.6900	110.0000	+28.130%	29	419	+22.291%
2026-07-08	86.5000	86.5000	85.8500	85.8500	-8.505%	2	423	+56.692%
2026-07-07	87.0000	97.5000	85.7100	93.8300	+20.993%	40	422	+43.366%
2026-07-06	80.8100	80.8100	76.7000	77.5500	+5.972%	8	422	+73.462%
2026-07-02	77.0000	78.5500	71.5000	73.1800	-24.166%	18	415	+83.821%
2026-07-01	82.0000	104.6500	82.0000	96.5000	+69.298%	80	415	+39.399%
2026-06-30	55.7500	57.0000	51.2500	57.0000	-4.137%	22	443	+136.000%
2026-06-29	58.2000	62.0000	58.2000	59.4600	+17.440%	171	433	+126.236%
2026-06-26	47.5400	54.0000	47.4500	50.6300	+5.921%	571	476	+165.692%
2026-06-25	48.5000	54.3200	46.2000	47.8000	-14.337%	268	553	+181.423%
2026-06-24	55.6000	62.0000	54.9800	55.8000	-10.318%	54	330	+141.075%
2026-06-23	61.6000	62.2200	60.9000	62.2200	+2.487%	91	334	+116.201%
2026-06-22	61.4000	61.4000	60.6500	60.7100	-10.206%	4	275	+121.578%
2026-06-18	62.0500	69.6000	62.0500	67.6100	-2.227%	108	331	+98.965%
2026-06-17	73.5500	74.9500	68.9500	69.1500	-15.917%	116	331	+94.534%
2026-06-16	80.0000	83.8100	80.0000	82.2400	+3.291%	6	331	+63.570%
2026-06-15	74.5600	83.6500	74.5600	79.6200	+26.884%	233	333	+68.953%
2026-06-12	65.8600	67.4000	62.0000	62.7500	-3.089%	126	119	+114.375%
2026-06-11	63.3100	64.7500	58.7000	64.7500	-3.214%	27	93	+107.753%
2026-06-10	78.7500	78.7500	66.9000	66.9000	-11.811%	6	97	+101.076%
2026-06-09	75.8600	75.8600	75.8600	75.8600	-3.975%	1	96	+77.327%
2026-06-08	75.1000	79.1900	75.1000	79.0000	-4.819%	45	95	+70.278%
2026-06-05	91.9500	91.9500	78.3000	83.0000	-28.014%	7	123	+62.072%
2026-06-04	115.0000	117.0000	115.0000	115.3000	+10.865%	8	118	+16.670%
2026-06-03	94.6500	104.0000	94.6500	104.0000	+22.023%	29	117	+29.346%
2026-06-02	89.0900	92.9000	85.2300	85.2300	-11.907%	13	117	+57.832%
2026-06-01	96.7000	96.7500	96.7000	96.7500	-12.045%	2	106	+39.039%
2026-05-29	110.0000	110.0000	110.0000	110.0000	-4.497%	1	104	+22.291%
2026-05-27	100.3000	115.1800	100.3000	115.1800	+22.924%	7	104	+16.791%
2026-05-26	94.3000	94.3000	93.7000	93.7000	0.000%	5	107	+43.565%
2026-05-22	95.0000	95.0000	93.0000	93.7000	+9.080%	44	103	+43.565%
2026-05-21	86.9300	86.9300	85.0800	85.9000	-15.998%	3	81	+56.601%
2026-05-14	102.2600	102.2600	102.2600	102.2600	+0.157%	1	81	+31.547%
2026-05-13	102.1000	102.1000	102.1000	102.1000	+13.444%	1	83	+31.753%
2026-05-11	90.0000	90.0000	90.0000	90.0000	-8.163%	1	83	+49.467%
2026-05-08	98.0000	98.0000	98.0000	98.0000	-2.517%	1	82	+37.265%
2026-05-06	90.6700	103.0000	90.6700	100.5300	+10.606%	5	82	+33.811%
2026-05-05	92.1600	92.1600	90.8800	90.8900	-8.395%	8	83	+48.003%
2026-05-04	93.6400	99.2200	93.6400	99.2200	-0.681%	2	81	+35.578%
2026-05-01	102.2800	102.2800	99.9000	99.9000	-4.016%	3	80	+34.655%
2026-04-30	97.9500	104.3000	94.0000	104.0800	-30.609%	42	80	+29.247%
2026-04-28	150.8000	150.8000	149.8500	149.9900	-3.450%	4	49	-10.314%
2026-04-27	155.3500	155.3500	155.3500	155.3500	-1.733%	1	48	-13.408%
2026-04-24	155.9700	158.0900	155.9700	158.0900	+1.522%	3	48	-14.909%
2026-04-21	155.7200	155.7200	155.7200	155.7200	-1.124%	1	48	-13.614%
2026-04-20	157.4900	157.4900	157.4900	157.4900	-3.581%	1	48	-14.585%
2026-04-17	163.3400	163.3400	163.3400	163.3400	+5.824%	1	47	-17.644%
2026-04-16	154.3500	154.3500	154.3500	154.3500	-0.432%	1	46	-12.847%
2026-04-15	155.9000	155.9000	155.0200	155.0200	+4.236%	2	46	-13.224%
2026-04-14	148.7200	148.7200	148.7200	148.7200	+24.713%	1	46	-9.548%
2026-04-13	119.2500	119.2500	119.2500	119.2500	-0.625%	2	47	+12.805%
2026-04-10	120.0000	120.0000	120.0000	120.0000	-1.623%	1	47	+12.100%
2026-04-09	121.9800	121.9800	121.9800	121.9800	+11.275%	1	47	+10.280%
2026-04-08	98.0000	109.6200	98.0000	109.6200	+37.282%	7	47	+22.715%
2026-04-07	79.8500	79.8500	79.8500	79.8500	-4.940%	6	47	+68.466%
2026-04-02	83.4500	84.7800	77.3000	84.0000	-9.609%	14	47	+60.143%
2026-04-01	92.5000	94.0000	87.6600	92.9300	+12.343%	8	47	+44.754%
2026-03-31	75.3500	82.7200	73.2100	82.7200	+32.014%	4	45	+62.621%
2026-03-30	61.7500	64.2000	61.7500	62.6600	+11.993%	6	46	+114.682%
2026-03-27	66.5700	66.5700	55.9500	55.9500	-19.739%	16	44	+140.429%
2026-03-26	82.9900	82.9900	69.7100	69.7100	-31.239%	49	42	+92.971%
2026-03-25	101.3800	101.3800	101.3800	101.3800	+2.819%	1	8	+32.689%
2026-03-24	98.6000	98.6000	98.6000	98.6000	-7.937%	1	8	+36.430%
2026-03-23	107.1000	107.1000	107.1000	107.1000	+7.530%	1	7	+25.602%
2026-03-20	99.6000	99.6000	99.6000	99.6000	-13.089%	1	8	+35.060%
2026-03-18	117.4000	118.0000	114.6000	114.6000	-8.166%	3	7	+17.382%
2026-03-16	124.7900	124.7900	124.7900	124.7900	-15.178%	1	5	+7.797%
2026-03-10	147.1200	147.1200	147.1200	147.1200	+13.615%	1	5	-8.564%
2026-03-09	129.4900	129.4900	129.4900	129.4900	-8.196%	2	4	+3.884%
2026-02-26	141.0500	141.0500	141.0500	141.0500	0.000%	2	2	-4.630%