Dark

META20261016C570
META Oct 16 2026 570.00 Call (META261016C00570000)
option OPRA

EOD

Sep 17, 2026

114.60-2.881%(-3.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	108.8000	114.6000	105.0000	114.6000	-2.881%	25	2,204	0.000%
2026-09-16	115.1200	118.0000	108.3000	118.0000	+11.774%	21	2,205	-2.881%
2026-09-15	94.3200	105.7000	94.3200	105.5700	+3.734%	8	2,221	+8.554%
2026-09-14	89.6400	102.5200	89.6400	101.7700	+19.729%	60	2,226	+12.607%
2026-09-11	93.9700	93.9700	85.0000	85.0000	+2.533%	4	2,268	+34.824%
2026-09-10	90.9100	96.2200	82.6500	82.9000	-11.375%	29	2,272	+38.239%
2026-09-09	87.3000	93.7500	80.0600	93.5400	+61.415%	261	2,289	+22.514%
2026-09-08	60.6400	61.0900	57.9500	57.9500	-3.658%	18	2,403	+97.757%
2026-09-04	54.1700	60.1500	53.5100	60.1500	+3.994%	32	2,414	+90.524%
2026-09-03	53.5000	63.0000	53.5000	57.8400	+33.889%	128	2,414	+98.133%
2026-09-02	37.0000	47.5100	37.0000	43.2000	+23.429%	570	2,461	+165.278%
2026-09-01	23.7500	38.0000	23.2000	35.0000	+11.643%	333	2,518	+227.429%
2026-08-31	32.0000	33.1000	29.3000	31.3500	-10.811%	317	2,524	+265.550%
2026-08-28	32.5200	42.0000	32.3800	35.1500	+10.535%	232	2,433	+226.031%
2026-08-27	32.0600	42.2400	30.3500	31.8000	-11.985%	489	2,535	+260.377%
2026-08-26	44.2500	45.8500	29.4000	36.1300	+11.823%	708	2,321	+217.188%
2026-08-25	30.0000	32.8500	28.6500	32.3100	+17.150%	310	2,032	+254.689%
2026-08-24	23.0000	28.4500	21.7500	27.5800	+15.785%	526	1,920	+315.518%
2026-08-21	22.8700	25.0100	21.8000	23.8200	+2.939%	94	1,798	+381.108%
2026-08-20	23.8000	24.2500	20.7000	23.1400	-0.259%	105	1,732	+395.246%
2026-08-19	20.6100	26.2000	20.6000	23.2000	+2.068%	150	1,681	+393.966%
2026-08-18	27.6400	28.1500	22.6500	22.7300	-32.028%	265	1,604	+404.179%
2026-08-17	39.0500	39.9000	31.5400	33.4400	-31.518%	490	1,521	+242.703%
2026-08-14	53.0000	55.0000	48.8300	48.8300	-2.340%	11	1,252	+134.692%
2026-08-13	45.0000	50.5000	45.0000	50.0000	+17.786%	12	1,251	+129.200%
2026-08-12	52.4000	52.4000	40.7000	42.4500	-27.806%	55	1,251	+169.965%
2026-08-11	60.6000	62.8000	57.8900	58.8000	+8.889%	15	1,253	+94.898%
2026-08-10	56.0000	61.3100	54.0000	54.0000	+5.120%	16	1,257	+112.222%
2026-08-07	50.8700	55.1000	50.8300	51.3700	+0.352%	14	1,266	+123.087%
2026-08-06	54.0000	55.0000	51.1900	51.1900	-3.415%	7	1,267	+123.872%
2026-08-05	56.8100	59.0000	47.4100	53.0000	-0.469%	21	1,267	+116.226%
2026-08-04	49.0800	53.2500	47.5000	53.2500	-1.843%	23	1,261	+115.211%
2026-08-03	40.3300	58.2000	40.3300	54.2500	+55.266%	62	1,251	+111.244%
2026-07-31	35.3500	35.7000	28.3700	34.9400	+29.647%	361	1,272	+227.991%
2026-07-30	23.5200	27.0500	23.3800	26.9500	-54.630%	319	1,042	+325.232%
2026-07-29	61.4500	63.5000	56.4300	59.4000	-1.899%	63	864	+92.929%
2026-07-28	64.6000	64.9300	60.5500	60.5500	-5.832%	51	833	+89.265%
2026-07-27	64.3000	64.3000	64.3000	64.3000	-5.441%	1	784	+78.227%
2026-07-24	70.0000	70.0000	68.0000	68.0000	-6.849%	2	784	+68.529%
2026-07-23	74.3000	74.3000	70.0000	73.0000	-18.979%	27	784	+56.986%
2026-07-22	91.5500	91.5500	88.0300	90.1000	-14.435%	30	798	+27.192%
2026-07-21	105.3000	105.3000	105.3000	105.3000	-1.910%	1	797	+8.832%
2026-07-17	105.1300	107.3500	105.1300	107.3500	-16.667%	2	797	+6.754%
2026-07-16	128.0000	128.8200	128.0000	128.8200	-3.866%	2	797	-11.039%
2026-07-15	116.0600	134.0000	116.0600	134.0000	+15.517%	4	796	-14.478%
2026-07-14	116.0000	116.0000	116.0000	116.0000	-7.044%	1	798	-1.207%
2026-07-10	119.1500	131.0000	119.1500	124.7900	+29.990%	36	798	-8.166%
2026-07-09	57.9500	96.0000	57.9500	96.0000	+29.677%	136	808	+19.375%
2026-07-08	71.2000	74.0300	71.2000	74.0300	-10.103%	4	697	+54.802%
2026-07-07	77.8400	88.0700	73.4000	82.3500	+15.986%	59	698	+39.162%
2026-07-06	62.9600	71.0000	61.2700	71.0000	+14.553%	30	708	+61.408%
2026-07-02	64.9200	64.9200	60.0000	61.9800	-22.525%	13	709	+84.898%
2026-07-01	70.7000	90.7000	67.4000	80.0000	+61.128%	419	709	+43.250%
2026-06-30	45.9000	49.6500	43.2500	49.6500	+3.438%	46	738	+130.816%
2026-06-29	49.0000	51.2600	48.0000	48.0000	+9.865%	196	746	+138.750%
2026-06-26	38.3000	44.6000	38.3000	43.6900	+8.412%	54	590	+162.303%
2026-06-25	39.7500	42.9500	38.6000	40.3000	-11.545%	27	593	+184.367%
2026-06-24	48.5500	51.0000	45.5600	45.5600	-5.965%	46	596	+151.536%
2026-06-23	49.8000	52.7200	48.4000	48.4500	-3.100%	221	573	+136.533%
2026-06-22	54.3500	55.4000	48.0000	50.0000	-14.559%	403	615	+129.200%
2026-06-18	55.9500	59.0700	50.0000	58.5200	+10.833%	78	226	+95.830%
2026-06-17	64.8100	64.8100	52.8000	52.8000	-23.423%	101	226	+117.045%
2026-06-16	70.6800	75.0000	68.9500	68.9500	+1.922%	56	226	+66.207%
2026-06-15	60.9000	72.5600	60.9000	67.6500	+27.617%	38	269	+69.401%
2026-06-12	58.0000	58.0000	51.0000	53.0100	-3.618%	303	282	+116.186%
2026-06-11	53.1000	56.0000	48.2500	55.0000	-1.961%	72	128	+108.364%
2026-06-10	59.3500	59.3500	56.1000	56.1000	-13.891%	25	89	+104.278%
2026-06-09	68.4500	68.4500	65.1500	65.1500	-5.388%	12	77	+75.902%
2026-06-08	64.9700	68.9600	62.7000	68.8600	-1.063%	9	71	+66.425%
2026-06-05	82.4000	82.4000	66.1400	69.6000	-31.408%	5	64	+64.655%
2026-06-04	97.9900	101.4700	97.9900	101.4700	+25.272%	2	64	+12.940%
2026-06-02	78.4000	81.0000	78.4000	81.0000	+0.621%	10	66	+41.481%
2026-06-01	83.1200	83.1200	79.5000	80.5000	-16.580%	7	58	+42.360%
2026-05-29	93.0000	96.5000	93.0000	96.5000	+20.324%	2	53	+18.756%
2026-05-26	78.5000	80.2000	78.5000	80.2000	-2.894%	2	54	+42.893%
2026-05-22	82.5900	82.5900	82.5900	82.5900	+10.859%	2	54	+38.758%
2026-05-21	74.5000	74.5000	74.5000	74.5000	-4.340%	1	56	+53.826%
2026-05-19	77.8800	77.8800	77.8800	77.8800	-4.254%	1	56	+47.149%
2026-05-18	82.8800	82.8800	81.3400	81.3400	-6.699%	2	54	+40.890%
2026-05-15	87.1800	87.1800	87.1800	87.1800	-5.136%	1	54	+31.452%
2026-05-14	91.9000	91.9000	91.9000	91.9000	+19.382%	1	52	+24.701%
2026-05-11	76.9800	76.9800	76.9800	76.9800	-7.253%	1	51	+48.870%
2026-05-04	83.0000	83.0000	83.0000	83.0000	-5.682%	1	50	+38.072%
2026-05-01	88.0000	88.0000	88.0000	88.0000	-4.865%	2	47	+30.227%
2026-04-30	86.9500	92.5000	81.0000	92.5000	-32.000%	6	47	+23.892%
2026-04-29	137.0000	137.0000	133.7500	136.0300	-0.161%	4	47	-15.754%
2026-04-28	139.0000	139.0000	136.2500	136.2500	-3.025%	4	45	-15.890%
2026-04-27	140.5000	140.5000	140.5000	140.5000	-0.355%	1	45	-18.434%
2026-04-24	141.0000	141.0000	141.0000	141.0000	+1.162%	1	45	-18.723%
2026-04-22	139.3800	139.3800	139.3800	139.3800	+0.949%	1	45	-17.779%
2026-04-21	138.0700	138.0700	138.0700	138.0700	-1.484%	1	47	-16.999%
2026-04-15	140.9300	140.9300	140.1500	140.1500	+28.578%	2	47	-18.230%
2026-04-09	109.0000	109.0000	109.0000	109.0000	0.000%	1	48	+5.138%
2026-04-08	86.0000	109.0000	86.0000	109.0000	+55.050%	36	48	+5.138%
2026-04-07	70.8200	70.8200	69.9000	70.3000	-7.500%	17	54	+63.016%
2026-04-06	79.1500	80.2000	76.0000	76.0000	+2.730%	22	41	+50.789%
2026-04-02	67.4200	73.9800	67.4200	73.9800	-4.971%	4	20	+54.907%
2026-04-01	76.3500	82.8700	76.1000	77.8500	+6.644%	11	20	+47.206%
2026-03-31	62.5500	73.0000	62.5500	73.0000	+34.562%	5	17	+56.986%
2026-03-30	52.3000	55.1000	52.3000	54.2500	+9.596%	4	17	+111.244%
2026-03-27	55.0000	55.0000	47.8000	49.5000	-19.144%	5	15	+131.515%
2026-03-26	75.0000	75.0000	60.7700	61.2200	-31.636%	13	11	+87.194%
2026-03-25	89.1300	89.5500	89.1300	89.5500	0.000%	2	2	+27.973%