Dark

META20261016C580
META Oct 16 2026 580.00 Call (META261016C00580000)
option OPRA

EOD

Sep 17, 2026

101.82+3.634%(+3.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	97.9900	103.0900	97.9900	101.8200	+3.634%	6	1,669	0.000%
2026-09-16	104.5400	106.6800	98.2500	98.2500	+0.769%	19	1,668	+3.634%
2026-09-15	85.2300	102.0500	85.2300	97.5000	+5.898%	41	1,680	+4.431%
2026-09-14	81.9500	93.9100	80.2500	92.0700	+17.722%	29	1,705	+10.590%
2026-09-11	91.0000	91.0000	78.2100	78.2100	+3.179%	14	1,712	+30.188%
2026-09-10	86.0000	91.0000	75.8000	75.8000	-5.250%	37	1,714	+34.327%
2026-09-09	78.7800	86.8900	70.4500	80.0000	+62.767%	579	1,735	+27.275%
2026-09-08	53.0300	57.0000	49.1500	49.1500	-6.559%	195	1,942	+107.162%
2026-09-04	44.4000	52.6000	44.4000	52.6000	+9.583%	55	1,888	+93.574%
2026-09-03	48.0000	55.4500	47.5500	48.0000	+22.293%	393	1,888	+112.125%
2026-09-02	33.0000	42.1600	33.0000	39.2500	+33.959%	529	2,083	+159.414%
2026-09-01	19.6500	33.0000	19.6500	29.3000	+11.662%	551	1,893	+247.509%
2026-08-31	29.4500	30.1400	24.5000	26.2400	-12.592%	404	1,914	+288.034%
2026-08-28	28.8800	36.1000	27.9700	30.0200	+10.652%	379	1,771	+239.174%
2026-08-27	29.0000	37.2000	26.0000	27.1300	-11.049%	381	1,697	+275.304%
2026-08-26	38.9500	40.0000	25.1000	30.5000	+8.812%	949	1,619	+233.836%
2026-08-25	25.8800	28.1000	23.9000	28.0300	+19.023%	148	1,406	+263.254%
2026-08-24	20.7000	24.1500	19.0000	23.5500	+14.878%	240	1,361	+332.357%
2026-08-21	20.8500	21.1000	19.9000	20.5000	+4.061%	69	1,385	+396.683%
2026-08-20	19.8700	20.6300	17.5000	19.7000	-2.956%	111	1,353	+416.853%
2026-08-19	18.2500	22.5000	17.3000	20.3000	+5.236%	118	1,345	+401.576%
2026-08-18	23.9500	24.7600	19.2000	19.2900	-32.434%	386	1,358	+427.838%
2026-08-17	36.3500	36.3500	27.0000	28.5500	-31.387%	340	1,278	+256.637%
2026-08-14	46.0000	49.0000	41.6100	41.6100	-7.327%	226	1,181	+144.701%
2026-08-13	37.0000	45.2000	37.0000	44.9000	+24.480%	49	1,044	+126.771%
2026-08-12	44.5000	44.5000	35.5600	36.0700	-26.508%	523	1,061	+182.284%
2026-08-11	48.4700	57.9400	48.4700	49.0800	+9.067%	35	805	+107.457%
2026-08-10	47.4500	55.4500	45.0000	45.0000	-3.805%	89	810	+126.267%
2026-08-07	49.0200	50.1600	45.5000	46.7800	+1.037%	66	768	+117.657%
2026-08-06	48.1500	48.2200	46.2000	46.3000	-1.907%	9	762	+119.914%
2026-08-05	51.9000	52.5000	41.9500	47.2000	-0.736%	41	762	+115.720%
2026-08-04	43.0500	48.0500	41.7900	47.5500	-3.275%	105	753	+114.132%
2026-08-03	33.2300	52.9500	33.2300	49.1600	+56.063%	79	736	+107.120%
2026-07-31	27.8000	31.5000	25.0000	31.5000	+41.256%	426	741	+223.238%
2026-07-30	20.6500	24.1000	20.4600	22.3000	-57.304%	181	598	+356.592%
2026-07-29	54.9500	56.8000	50.9400	52.2300	-7.558%	12	521	+94.945%
2026-07-28	57.5000	57.5000	56.5000	56.5000	-3.567%	3	518	+80.212%
2026-07-27	67.1500	67.2500	58.5900	58.5900	-2.350%	3	517	+73.784%
2026-07-24	65.6000	65.6000	60.0000	60.0000	-14.040%	7	517	+69.700%
2026-07-23	67.2000	69.8000	64.6000	69.8000	-15.291%	6	513	+45.874%
2026-07-22	88.0000	88.0000	82.4000	82.4000	-15.052%	16	512	+23.568%
2026-07-21	96.7500	97.0000	96.7500	97.0000	+9.234%	2	527	+4.969%
2026-07-17	89.0000	89.0000	88.8000	88.8000	-26.926%	2	527	+14.662%
2026-07-16	121.5200	121.5200	121.5200	121.5200	-3.094%	1	527	-16.211%
2026-07-15	117.2800	130.0000	117.2800	125.4000	+14.856%	3	527	-18.804%
2026-07-14	110.6700	114.2300	109.1800	109.1800	-0.655%	8	527	-6.741%
2026-07-13	111.3000	118.0000	107.4000	109.9000	-7.879%	12	526	-7.352%
2026-07-10	126.1000	126.1000	116.2900	119.3000	+35.800%	62	525	-14.652%
2026-07-09	56.0000	87.8500	53.3200	87.8500	+31.571%	63	508	+15.902%
2026-07-08	66.4000	66.7700	66.4000	66.7700	-10.074%	3	500	+52.494%
2026-07-07	73.1000	79.0000	70.0000	74.2500	+14.231%	18	499	+37.131%
2026-07-06	61.2000	66.0000	54.1500	65.0000	+18.182%	46	496	+56.646%
2026-07-02	63.9000	64.0700	54.5000	55.0000	-25.676%	41	482	+85.127%
2026-07-01	66.2000	85.2000	63.1500	74.0000	+66.292%	102	482	+37.595%
2026-06-30	40.1300	44.5000	40.1300	44.5000	+2.181%	14	461	+128.809%
2026-06-29	45.9000	45.9000	43.5500	43.5500	+16.662%	120	453	+133.800%
2026-06-26	35.0200	40.3500	34.9300	37.3300	+3.379%	12	354	+172.756%
2026-06-25	36.4800	40.1000	35.8000	36.1100	-14.024%	22	346	+181.972%
2026-06-24	46.8500	46.8500	41.3500	42.0000	-4.437%	30	347	+142.429%
2026-06-23	48.3100	48.3100	43.9000	43.9500	-4.248%	76	339	+131.672%
2026-06-22	47.4200	51.0500	44.0000	45.9000	-13.396%	43	313	+121.830%
2026-06-18	47.4000	54.0000	47.4000	53.0000	+8.384%	42	287	+92.113%
2026-06-17	59.3200	59.4500	48.9000	48.9000	-24.245%	42	287	+108.221%
2026-06-16	62.2500	69.0000	62.0500	64.5500	+4.874%	65	287	+57.738%
2026-06-15	57.6000	66.5000	57.6000	61.5500	+26.777%	22	280	+65.426%
2026-06-12	53.0000	53.0000	47.2000	48.5500	-2.900%	15	282	+109.722%
2026-06-11	46.8000	50.0000	44.4000	50.0000	-2.913%	315	276	+103.640%
2026-06-10	62.1000	62.1000	51.5000	51.5000	-13.445%	42	231	+97.709%
2026-06-09	61.5500	66.2800	58.0000	59.5000	-0.201%	33	211	+71.126%
2026-06-08	58.6000	63.0500	57.5000	59.6200	-9.667%	256	217	+70.782%
2026-06-05	62.4300	66.0000	59.6500	66.0000	-24.381%	13	91	+54.273%
2026-06-04	87.2800	87.2800	87.2800	87.2800	+2.261%	10	82	+16.659%
2026-06-03	83.3700	85.3500	83.3700	85.3500	+22.453%	5	91	+19.297%
2026-06-02	72.5700	73.0000	69.7000	69.7000	-5.402%	14	94	+46.083%
2026-06-01	77.0000	77.0000	73.6800	73.6800	-17.213%	7	88	+38.192%
2026-05-29	87.5000	89.0000	87.4500	89.0000	+2.299%	4	83	+14.404%
2026-05-27	87.0000	87.0000	87.0000	87.0000	+17.568%	1	84	+17.034%
2026-05-26	74.0000	74.0000	74.0000	74.0000	+3.641%	1	84	+37.595%
2026-05-19	71.4000	71.4000	71.4000	71.4000	-5.418%	1	84	+42.605%
2026-05-18	75.4900	75.4900	75.4900	75.4900	-11.862%	1	82	+34.879%
2026-05-14	84.0000	85.6500	84.0000	85.6500	+0.777%	2	82	+18.879%
2026-05-13	79.5900	84.9900	79.5900	84.9900	+21.051%	3	84	+19.802%
2026-05-11	72.0000	72.0000	70.2100	70.2100	-16.317%	2	84	+45.022%
2026-05-07	82.6100	83.9000	82.6100	83.9000	+3.008%	2	83	+21.359%
2026-05-06	83.9900	83.9900	81.4500	81.4500	+9.727%	2	83	+25.009%
2026-05-05	76.1000	76.1100	74.2300	74.2300	-9.143%	8	82	+37.168%
2026-05-01	81.6900	81.7000	81.6900	81.7000	+1.001%	2	80	+24.627%
2026-04-30	85.2500	85.2500	76.5000	80.8900	-37.051%	7	80	+25.875%
2026-04-28	128.5500	128.5500	128.5000	128.5000	-2.133%	2	76	-20.763%
2026-04-21	131.3000	131.3000	131.3000	131.3000	-1.714%	1	75	-22.452%
2026-04-20	133.5900	133.5900	133.5900	133.5900	+2.777%	2	75	-23.782%
2026-04-16	129.9800	129.9800	129.9800	129.9800	+1.905%	10	75	-21.665%
2026-04-14	121.9000	127.5500	121.9000	127.5500	+26.991%	30	77	-20.172%
2026-04-13	100.4400	100.4400	100.4400	100.4400	+5.782%	1	69	+1.374%
2026-04-08	82.8400	104.0800	77.6200	94.9500	+46.528%	14	69	+7.235%
2026-04-07	64.0000	64.8000	63.9500	64.8000	-6.830%	28	73	+57.130%
2026-04-06	69.7000	73.0000	68.5000	69.5500	+1.090%	16	53	+46.398%
2026-04-02	65.1100	69.3000	65.1100	68.8000	-6.712%	16	51	+47.994%
2026-04-01	70.7100	79.3300	70.0000	73.7500	+7.507%	38	51	+38.061%
2026-03-31	61.1600	68.6000	60.3800	68.6000	+37.585%	12	49	+48.426%
2026-03-30	49.8200	49.8600	48.5000	49.8600	+9.103%	30	44	+104.212%
2026-03-27	50.6000	50.8800	43.2000	45.7000	-20.866%	24	49	+122.801%
2026-03-26	71.2000	72.0000	55.3800	57.7500	-34.300%	32	36	+76.312%
2026-03-23	86.3500	87.9000	86.3500	87.9000	+7.195%	8	19	+15.836%
2026-03-20	82.0000	82.0000	81.9300	82.0000	-23.933%	3	13	+24.171%
2026-03-16	107.8000	107.8000	107.8000	107.8000	0.000%	10	10	-5.547%