Dark

META20261016C560
META Oct 16 2026 560.00 Call (META261016C00560000)
option OPRA

EOD

Sep 17, 2026

120.57-4.310%(-5.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	112.7500	120.5700	112.7500	120.5700	-4.310%	8	1,168	0.000%
2026-09-16	124.5200	126.0000	121.5500	126.0000	+10.915%	17	1,168	-4.310%
2026-09-15	115.0000	115.0000	113.2500	113.6000	+1.429%	19	1,170	+6.136%
2026-09-14	102.5000	112.0500	102.5000	112.0000	+20.755%	16	1,170	+7.652%
2026-09-10	96.8000	96.8300	92.0800	92.7500	-8.845%	26	1,185	+29.995%
2026-09-09	91.4800	104.1500	91.0900	101.7500	+53.008%	88	1,160	+18.496%
2026-09-08	68.0300	72.9000	63.8000	66.5000	-1.816%	46	1,215	+81.308%
2026-09-04	61.3100	67.7300	60.8600	67.7300	+8.664%	18	1,224	+78.016%
2026-09-03	59.0000	70.0000	59.0000	62.3300	+24.660%	61	1,224	+93.438%
2026-09-02	41.5000	54.0000	41.5000	50.0000	+25.156%	103	1,245	+141.140%
2026-09-01	28.1000	44.1100	28.0000	39.9500	+10.207%	181	1,262	+201.802%
2026-08-31	38.6400	38.6400	34.8400	36.2500	-7.289%	39	1,271	+232.607%
2026-08-28	38.4000	46.8000	38.4000	39.1000	+5.761%	148	1,329	+208.363%
2026-08-27	44.7000	46.9000	35.7000	36.9700	-11.130%	49	1,265	+226.129%
2026-08-26	50.3800	52.0000	35.1000	41.6000	+11.230%	468	1,248	+189.832%
2026-08-25	35.6000	37.9000	33.3000	37.4000	+16.511%	339	1,239	+222.380%
2026-08-24	27.9500	33.0000	26.2300	32.1000	+14.154%	650	1,289	+275.607%
2026-08-21	26.2500	29.7500	25.9500	28.1200	+3.193%	524	1,041	+328.770%
2026-08-20	26.4800	27.8000	24.1500	27.2500	+0.516%	106	709	+342.459%
2026-08-19	26.0000	30.5000	23.8500	27.1100	+2.302%	154	642	+344.744%
2026-08-18	32.6500	32.6500	26.5000	26.5000	-31.169%	297	633	+354.981%
2026-08-17	47.0000	47.0000	36.4800	38.5000	-28.941%	138	498	+213.169%
2026-08-14	55.1000	55.1000	54.1800	54.1800	+0.632%	2	391	+122.536%
2026-08-13	52.0800	53.8400	52.0800	53.8400	+12.073%	56	393	+123.941%
2026-08-12	57.5000	57.5000	48.0400	48.0400	-26.092%	34	418	+150.978%
2026-08-11	66.8500	70.0000	64.8000	65.0000	+13.636%	5	416	+85.492%
2026-08-10	61.3000	61.3000	57.0000	57.2000	-1.072%	31	418	+110.787%
2026-08-07	58.7000	60.3000	57.8200	57.8200	+2.119%	4	396	+108.526%
2026-08-06	60.3700	60.3700	56.0000	56.6200	+3.985%	7	395	+112.946%
2026-08-05	62.4000	62.4000	54.4500	54.4500	-7.161%	6	395	+121.433%
2026-08-04	53.5300	58.6500	53.4000	58.6500	-0.761%	40	398	+105.575%
2026-08-03	43.0000	65.0000	41.7500	59.1000	+49.810%	47	401	+104.010%
2026-07-31	35.5500	39.6000	32.1500	39.4500	+36.034%	141	414	+205.627%
2026-07-30	26.3300	31.0000	25.9500	29.0000	-53.301%	130	395	+315.759%
2026-07-29	64.6000	66.0000	62.1000	62.1000	-9.594%	5	337	+94.155%
2026-07-28	68.5100	69.0000	68.5100	68.6900	-12.575%	10	333	+75.528%
2026-07-23	78.5700	78.5700	78.5700	78.5700	-20.274%	1	332	+53.456%
2026-07-22	97.9200	98.7700	97.9200	98.5500	-12.127%	3	331	+22.344%
2026-07-17	112.1500	112.1500	112.1500	112.1500	-21.409%	5	332	+7.508%
2026-07-16	142.7000	142.7000	142.7000	142.7000	+3.271%	1	332	-15.508%
2026-07-15	133.0000	145.7100	133.0000	138.1800	+10.810%	6	333	-12.744%
2026-07-14	122.2900	124.7000	122.2900	124.7000	-0.240%	3	334	-3.312%
2026-07-13	125.0000	125.0000	125.0000	125.0000	-4.580%	1	332	-3.544%
2026-07-10	137.5300	141.0000	131.0000	131.0000	+38.186%	13	332	-7.962%
2026-07-09	64.5000	94.8000	64.5000	94.8000	+20.076%	8	336	+27.184%
2026-07-08	78.9500	78.9500	78.9500	78.9500	-11.142%	1	336	+52.717%
2026-07-07	82.3800	93.6300	79.2800	88.8500	+15.390%	69	336	+35.701%
2026-07-06	67.7700	77.0000	67.7700	77.0000	+13.737%	52	329	+56.584%
2026-07-02	80.0000	80.0000	67.7000	67.7000	-22.540%	6	334	+78.095%
2026-07-01	79.0000	96.6100	71.1500	87.4000	+68.077%	86	334	+37.952%
2026-06-30	50.3500	52.0000	46.7000	52.0000	-1.701%	20	362	+131.865%
2026-06-29	53.6800	56.0000	52.5000	52.9000	+14.378%	61	357	+127.921%
2026-06-26	42.7900	49.2400	42.7900	46.2500	+6.616%	279	314	+160.692%
2026-06-25	47.1900	48.4800	42.3100	43.3800	-14.657%	62	515	+177.939%
2026-06-24	50.7800	55.3000	50.5900	50.8300	-4.275%	579	510	+137.202%
2026-06-23	54.0000	56.9200	52.8000	53.1000	-3.978%	101	323	+127.062%
2026-06-22	59.8000	59.8000	52.3500	55.3000	-11.943%	215	264	+118.029%
2026-06-18	58.0000	62.8000	55.4700	62.8000	+9.217%	10	190	+91.990%
2026-06-17	61.9300	61.9300	57.5000	57.5000	-24.192%	6	190	+109.687%
2026-06-16	76.1200	76.1200	75.0300	75.8500	+3.239%	4	190	+58.958%
2026-06-15	69.0000	79.0000	69.0000	73.4700	+26.563%	27	189	+64.108%
2026-06-12	56.0000	61.0000	55.8000	58.0500	-3.088%	23	191	+107.700%
2026-06-11	57.8000	62.0000	53.4000	59.9000	-2.917%	278	184	+101.285%
2026-06-10	63.7200	63.7200	61.7000	61.7000	-17.623%	5	92	+95.413%
2026-06-09	74.9000	74.9000	74.9000	74.9000	+8.724%	1	88	+60.975%
2026-06-08	68.5500	68.8900	68.5500	68.8900	-10.532%	2	89	+75.018%
2026-06-05	93.5500	93.5500	77.0000	77.0000	-8.594%	44	88	+56.584%
2026-06-02	81.1900	84.2400	81.1900	84.2400	-2.893%	4	53	+43.127%
2026-06-01	89.9400	89.9400	85.0500	86.7500	+0.046%	15	54	+38.986%
2026-05-22	86.7100	86.7100	86.7100	86.7100	-2.868%	1	41	+39.050%
2026-05-18	89.2700	89.2700	89.2700	89.2700	+7.879%	1	42	+35.062%
2026-05-12	82.7500	82.7500	82.7500	82.7500	-2.647%	1	42	+45.704%
2026-05-11	85.0000	85.0000	85.0000	85.0000	-9.719%	4	42	+41.847%
2026-05-07	100.0000	100.0000	94.1500	94.1500	+0.213%	4	37	+28.062%
2026-05-06	94.3000	94.3000	93.9500	93.9500	+6.640%	4	36	+28.334%
2026-05-05	88.0500	88.1000	88.0500	88.1000	-5.543%	6	34	+36.856%
2026-05-01	96.9500	97.0000	93.2700	93.2700	-3.994%	3	37	+29.270%
2026-04-30	91.9000	97.1500	88.9800	97.1500	-32.488%	20	37	+24.107%
2026-04-28	143.2000	143.9000	143.2000	143.9000	-5.794%	5	41	-16.213%
2026-04-27	152.7500	152.7500	152.7500	152.7500	+1.394%	2	36	-21.067%
2026-04-24	142.7500	150.7600	142.7500	150.6500	+3.625%	3	34	-19.967%
2026-04-22	145.3800	145.3800	145.3800	145.3800	-1.537%	2	35	-17.066%
2026-04-16	147.6500	147.6500	147.6500	147.6500	+0.136%	6	37	-18.341%
2026-04-15	147.4500	147.4500	147.4500	147.4500	+27.112%	1	31	-18.230%
2026-04-10	116.0000	116.0000	116.0000	116.0000	-0.855%	2	32	+3.940%
2026-04-09	117.0000	117.0000	117.0000	117.0000	+3.038%	1	32	+3.051%
2026-04-08	100.0000	113.5500	100.0000	113.5500	+42.329%	3	33	+6.182%
2026-04-02	79.7800	79.7800	79.7800	79.7800	-8.225%	9	38	+51.128%
2026-04-01	81.7800	86.9300	81.2000	86.9300	+10.725%	14	38	+38.698%
2026-03-31	68.4500	78.5100	68.4500	78.5100	+47.160%	20	47	+53.573%
2026-03-27	61.5000	61.5000	51.8500	53.3500	-17.555%	26	31	+125.998%
2026-03-26	77.0000	77.0000	64.4100	64.7100	-32.276%	21	23	+86.324%
2026-03-25	95.3500	95.5500	95.0600	95.5500	-2.995%	3	5	+26.185%
2026-03-20	98.5000	98.5000	98.5000	98.5000	-10.779%	1	3	+22.406%
2026-03-13	110.4000	110.4000	110.4000	110.4000	-10.178%	1	2	+9.212%
2026-03-09	122.9100	122.9100	122.9100	122.9100	0.000%	1	1	-1.904%