Dark

META20261016C590
META Oct 16 2026 590.00 Call (META261016C00590000)
option OPRA

EOD

Sep 17, 2026

97.50-0.662%(-0.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	91.2800	97.5000	87.8300	97.5000	-0.662%	8	1,900	0.000%
2026-09-16	96.8700	98.1500	90.2700	98.1500	+11.471%	31	1,902	-0.662%
2026-09-15	76.9500	89.3500	76.9500	88.0500	+6.084%	23	1,885	+10.733%
2026-09-14	77.9500	83.0000	77.9500	83.0000	+22.545%	5	1,894	+17.470%
2026-09-11	77.0000	77.0000	67.7300	67.7300	+4.168%	17	1,895	+43.954%
2026-09-10	79.6900	79.6900	65.0200	65.0200	-13.652%	33	1,897	+49.954%
2026-09-09	71.0000	79.1000	64.0000	75.3000	+72.272%	101	1,899	+29.482%
2026-09-08	45.4000	50.8800	42.2000	43.7100	-5.553%	92	1,924	+123.061%
2026-09-04	41.5300	46.5500	40.0300	46.2800	+4.943%	91	1,945	+110.674%
2026-09-03	40.1000	49.0000	40.1000	44.1000	+36.321%	224	1,945	+121.088%
2026-09-02	27.9000	36.0000	27.9000	32.3500	+28.017%	274	1,955	+201.391%
2026-09-01	16.5300	27.0500	16.5300	25.2700	+12.561%	233	1,972	+285.833%
2026-08-31	24.4500	24.8500	20.6500	22.4500	-11.440%	96	1,977	+334.298%
2026-08-28	24.0000	31.5000	23.7200	25.3500	+10.941%	259	1,951	+284.615%
2026-08-27	23.9100	32.3000	21.7500	22.8500	-15.370%	98	1,862	+326.696%
2026-08-26	34.0000	35.0000	21.9500	27.0000	+13.684%	523	1,817	+261.111%
2026-08-25	22.7000	24.2300	20.3300	23.7500	+18.513%	371	1,692	+310.526%
2026-08-24	16.5700	20.4600	15.4000	20.0400	+15.504%	120	1,753	+386.527%
2026-08-21	17.5000	18.2500	16.7300	17.3500	-0.402%	184	1,748	+461.960%
2026-08-20	16.8500	17.4200	14.9700	17.4200	+2.894%	42	1,584	+459.701%
2026-08-19	15.6000	19.2400	14.9000	16.9300	+2.793%	108	1,574	+475.901%
2026-08-18	21.3800	21.3800	16.4500	16.4700	-33.320%	265	1,545	+491.985%
2026-08-17	32.5500	32.5500	23.2400	24.7000	-29.328%	242	1,401	+294.737%
2026-08-14	40.3500	43.0000	34.9500	34.9500	-13.275%	318	1,344	+178.970%
2026-08-13	32.0000	40.3000	32.0000	40.3000	+27.572%	204	1,146	+141.935%
2026-08-12	42.3000	42.3500	31.0400	31.5900	-28.205%	308	1,102	+208.642%
2026-08-11	44.2700	51.3500	42.0000	44.0000	+6.332%	106	1,050	+121.591%
2026-08-10	46.0000	49.7000	39.6500	41.3800	-2.750%	186	1,048	+135.621%
2026-08-07	39.1500	45.0000	39.1500	42.5500	+2.530%	111	1,028	+129.142%
2026-08-06	40.6500	44.4400	40.0000	41.5000	-2.007%	178	1,034	+134.940%
2026-08-05	48.0000	48.0000	37.0000	42.3500	+0.379%	168	1,024	+130.224%
2026-08-04	38.6000	44.0000	36.9500	42.1900	-3.895%	116	1,005	+131.097%
2026-08-03	30.0000	47.5900	30.0000	43.9000	+59.347%	201	996	+122.096%
2026-07-31	23.5000	28.0000	21.9900	27.5500	+41.137%	505	983	+253.902%
2026-07-30	17.9500	21.1500	17.2500	19.5200	-59.794%	411	727	+399.488%
2026-07-29	48.0000	52.9500	46.8000	48.5500	-7.436%	42	565	+100.824%
2026-07-28	56.3000	56.4500	50.0000	52.4500	-0.851%	18	555	+85.891%
2026-07-27	60.0000	60.0000	52.9000	52.9000	-16.469%	9	545	+84.310%
2026-07-23	66.3800	68.5000	61.2000	63.3300	-17.485%	16	539	+53.955%
2026-07-22	76.7500	76.7500	76.7500	76.7500	-15.641%	1	538	+27.036%
2026-07-21	92.4000	92.4000	90.9800	90.9800	+3.681%	2	538	+7.166%
2026-07-20	87.7500	87.7500	87.7500	87.7500	+6.752%	1	540	+11.111%
2026-07-17	94.5200	94.5200	82.2000	82.2000	-29.629%	3	540	+18.613%
2026-07-15	111.1800	124.8000	111.1800	116.8100	+9.578%	5	540	-16.531%
2026-07-14	104.1000	106.6000	100.7200	106.6000	+1.043%	5	540	-8.537%
2026-07-13	112.4800	112.4800	101.7500	105.5000	-7.048%	39	543	-7.583%
2026-07-10	109.0000	118.5000	107.1000	113.5000	+35.701%	66	532	-14.097%
2026-07-09	50.9200	83.6400	50.2400	83.6400	+37.002%	138	550	+16.571%
2026-07-08	61.5000	64.0500	61.0500	61.0500	-14.854%	16	554	+59.705%
2026-07-07	65.0000	71.7000	65.0000	71.7000	+18.768%	6	554	+35.983%
2026-07-06	56.5000	60.3700	49.0000	60.3700	+19.191%	48	552	+61.504%
2026-07-02	58.6000	58.6000	49.8800	50.6500	-29.339%	114	560	+92.498%
2026-07-01	58.8000	77.4500	58.8000	71.6800	+86.424%	262	560	+36.021%
2026-06-30	36.0800	38.7000	35.9500	38.4500	-2.411%	60	587	+153.576%
2026-06-29	40.6000	42.5000	39.4000	39.4000	+10.364%	43	572	+147.462%
2026-06-26	34.4200	35.7000	34.4200	35.7000	+8.182%	6	570	+173.109%
2026-06-25	32.5800	35.7000	32.0000	33.0000	-14.174%	15	565	+195.455%
2026-06-24	39.7000	40.9800	37.8700	38.4500	-3.149%	169	569	+153.576%
2026-06-23	43.5000	43.5000	39.6500	39.7000	-3.874%	61	406	+145.592%
2026-06-22	45.0000	45.0000	40.0000	41.3000	-15.714%	11	389	+136.077%
2026-06-18	47.7200	49.0000	43.1000	49.0000	+9.204%	104	220	+98.980%
2026-06-17	54.7200	54.7200	44.8700	44.8700	-25.217%	325	220	+117.294%
2026-06-16	58.4000	63.0000	57.5000	60.0000	+6.667%	33	220	+62.500%
2026-06-15	53.0000	61.3000	53.0000	56.2500	+26.604%	46	235	+73.333%
2026-06-12	48.5000	48.5000	43.8500	44.4300	-1.595%	30	248	+119.446%
2026-06-11	42.1000	46.8200	40.9700	45.1500	-3.112%	56	255	+115.947%
2026-06-10	56.5000	57.2500	46.6000	46.6000	-18.417%	65	228	+109.227%
2026-06-09	57.6900	61.0000	53.5000	57.1200	+0.211%	107	199	+70.693%
2026-06-08	59.7000	59.7000	52.5000	57.0000	-5.863%	175	161	+71.053%
2026-06-05	75.2300	75.2300	54.6500	60.5500	-26.231%	60	92	+61.024%
2026-06-04	86.6700	89.1000	82.0800	82.0800	+3.440%	17	81	+18.787%
2026-06-03	72.7000	79.4500	72.7000	79.3500	+23.984%	17	79	+22.873%
2026-06-02	66.5000	69.5000	64.0000	64.0000	-3.832%	13	91	+52.344%
2026-06-01	73.1800	73.7500	66.4000	66.5500	-18.313%	29	100	+46.506%
2026-05-29	81.7000	81.7000	78.4500	81.4700	-3.950%	4	79	+19.676%
2026-05-28	85.1900	89.0000	84.0000	84.8200	-1.829%	4	82	+14.949%
2026-05-27	69.6500	86.4000	69.6500	86.4000	+25.929%	7	81	+12.847%
2026-05-26	68.0000	69.5000	68.0000	68.6100	+1.810%	9	88	+42.108%
2026-05-21	64.0200	67.3900	61.4000	67.3900	-0.163%	25	92	+44.680%
2026-05-20	66.5000	67.5000	66.5000	67.5000	+2.802%	2	92	+44.444%
2026-05-19	65.6600	65.6600	65.6600	65.6600	-5.539%	1	85	+48.492%
2026-05-18	69.5100	69.5100	69.5100	69.5100	-7.047%	1	85	+40.268%
2026-05-15	74.7800	74.7800	74.7800	74.7800	-3.820%	1	85	+30.382%
2026-05-14	76.4200	77.7500	76.4200	77.7500	+0.387%	2	84	+25.402%
2026-05-13	65.8500	77.4500	65.8500	77.4500	+17.616%	10	88	+25.888%
2026-05-12	64.5500	65.8500	64.0000	65.8500	+0.534%	4	88	+48.064%
2026-05-11	67.0000	67.0000	64.8400	65.5000	-9.066%	9	88	+48.855%
2026-05-08	76.7500	76.7500	72.0300	72.0300	-7.416%	3	86	+35.360%
2026-05-07	77.8000	77.8000	77.8000	77.8000	+3.733%	1	84	+25.321%
2026-05-06	66.5500	76.8000	66.5500	75.0000	+6.007%	10	85	+30.000%
2026-05-05	72.6000	72.6000	67.6000	70.7500	-3.321%	10	82	+37.809%
2026-05-04	70.3000	73.1800	70.3000	73.1800	-3.201%	3	76	+33.233%
2026-05-01	75.6000	75.6000	75.6000	75.6000	-2.803%	1	76	+28.968%
2026-04-30	72.1500	81.5000	71.0000	77.7800	-34.901%	15	76	+25.354%
2026-04-23	119.4800	119.4800	119.4800	119.4800	-4.873%	1	65	-18.396%
2026-04-20	124.9000	125.6000	124.9000	125.6000	-2.112%	2	66	-22.373%
2026-04-15	128.3100	128.3100	128.3100	128.3100	+9.386%	2	66	-24.012%
2026-04-14	111.4500	117.3000	111.4500	117.3000	+22.519%	3	66	-16.880%
2026-04-13	94.6100	95.7400	94.6000	95.7400	+2.341%	7	54	+1.838%
2026-04-10	101.2700	101.2700	93.5500	93.5500	-5.266%	16	54	+4.222%
2026-04-09	99.4100	99.4100	98.7500	98.7500	+15.700%	5	54	-1.266%
2026-04-08	77.5000	90.8200	72.8000	85.3500	+37.661%	15	55	+14.236%
2026-04-07	58.3500	62.0000	58.3500	62.0000	-4.981%	9	58	+57.258%
2026-04-06	64.6700	65.2500	64.6700	65.2500	+2.049%	2	57	+49.425%
2026-04-02	57.6700	63.9400	57.6700	63.9400	-11.256%	5	55	+52.487%
2026-04-01	69.5900	73.7400	65.8000	72.0500	+13.644%	13	55	+35.323%
2026-03-31	53.3500	63.4000	53.3000	63.4000	+37.378%	10	55	+53.785%
2026-03-30	44.7300	46.1500	44.7300	46.1500	+15.231%	11	54	+111.268%
2026-03-27	48.5000	48.5000	40.0500	40.0500	-22.907%	12	48	+143.446%
2026-03-26	58.7400	58.7400	51.7800	51.9500	-32.777%	23	40	+87.680%
2026-03-25	77.3300	77.3300	75.8500	77.2800	+0.782%	6	25	+26.165%
2026-03-24	76.5500	76.6800	76.5500	76.6800	-5.438%	2	24	+27.152%
2026-03-23	81.0900	81.0900	81.0900	81.0900	+5.682%	1	22	+20.237%
2026-03-20	77.2500	78.8500	74.7000	76.7300	0.000%	21	21	+27.069%