Dark

META20261016C600
META Oct 16 2026 600.00 Call (META261016C00600000)
option OPRA

EOD

Sep 17, 2026

86.00+2.077%(+1.75)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	77.0000	87.2000	77.0000	86.0000	+2.077%	46	8,498	0.000%
2026-09-16	86.7500	91.0000	80.2500	84.2500	+8.444%	522	8,517	+2.077%
2026-09-15	70.1600	85.0000	70.1600	77.6900	+0.896%	92	8,834	+10.696%
2026-09-14	68.6000	77.0000	63.2000	77.0000	+27.357%	609	8,876	+11.688%
2026-09-11	63.0000	73.0000	59.1500	60.4600	+1.188%	2,151	9,144	+42.243%
2026-09-10	63.5500	75.0000	58.0000	59.7500	-10.191%	469	10,359	+43.933%
2026-09-09	61.2000	70.8000	56.4500	66.5300	+73.662%	1,046	10,381	+29.265%
2026-09-08	42.8500	45.1000	36.5000	38.3100	-4.249%	467	11,224	+124.484%
2026-09-04	35.8100	40.3100	32.6100	40.0100	+9.616%	614	11,232	+114.946%
2026-09-03	33.6000	43.0000	33.0000	36.5000	+33.945%	1,595	11,232	+135.616%
2026-09-02	21.8500	31.5500	21.8500	27.2500	+30.072%	2,793	11,575	+215.596%
2026-09-01	13.6500	23.6500	13.2500	20.9500	+14.795%	1,339	12,414	+310.501%
2026-08-31	21.4500	21.4500	17.1500	18.2500	-15.116%	960	12,413	+371.233%
2026-08-28	20.9000	27.2300	20.0000	21.5000	+10.540%	2,606	12,332	+300.000%
2026-08-27	21.9200	27.7000	18.4000	19.4500	-13.556%	1,794	11,667	+342.159%
2026-08-26	29.0000	31.0000	18.6900	22.5000	+11.386%	2,944	10,820	+282.222%
2026-08-25	18.4300	20.5000	17.1200	20.2000	+19.527%	2,293	10,521	+325.743%
2026-08-24	14.2900	17.5000	13.0500	16.9000	+17.770%	3,198	10,631	+408.876%
2026-08-21	14.1800	15.7800	13.8000	14.3500	+0.702%	805	9,473	+499.303%
2026-08-20	14.5000	15.0000	12.5000	14.2500	-0.904%	1,073	9,059	+503.509%
2026-08-19	13.2500	16.5000	12.4000	14.3800	+4.203%	949	9,285	+498.053%
2026-08-18	17.3000	18.6500	13.8000	13.8000	-35.814%	3,002	9,060	+523.188%
2026-08-17	27.0000	27.1300	19.7800	21.5000	-29.739%	1,345	7,751	+300.000%
2026-08-14	38.0000	38.0000	30.4500	30.6000	-12.170%	780	7,117	+181.046%
2026-08-13	27.7000	35.3500	27.7000	34.8400	+26.691%	446	6,739	+146.843%
2026-08-12	38.6500	39.9000	26.7500	27.5000	-26.959%	1,221	6,849	+212.727%
2026-08-11	37.9000	46.2300	35.6300	37.6500	+2.785%	458	6,317	+128.420%
2026-08-10	39.5300	44.5000	34.9700	36.6300	+1.524%	1,922	6,302	+134.780%
2026-08-07	36.6500	40.3100	34.7500	36.0800	-2.063%	693	4,878	+138.359%
2026-08-06	37.2000	40.1500	35.5000	36.8400	-2.411%	356	4,664	+133.442%
2026-08-05	43.8800	43.8800	32.7500	37.7500	+1.044%	464	4,667	+127.815%
2026-08-04	34.4900	40.0000	33.0000	37.3600	-4.205%	783	4,653	+130.193%
2026-08-03	25.4300	43.0000	25.0500	39.0000	+60.957%	1,128	4,585	+120.513%
2026-07-31	20.3000	25.0500	18.5000	24.2300	+33.646%	1,597	5,037	+254.932%
2026-07-30	16.0000	18.6700	15.0000	18.1300	-56.833%	2,957	4,298	+374.352%
2026-07-29	45.5000	49.3400	42.0000	42.0000	-11.746%	89	2,660	+104.762%
2026-07-28	50.8000	50.8000	44.4000	47.5900	-0.543%	264	2,644	+80.710%
2026-07-27	56.0500	56.5000	47.5500	47.8500	-3.392%	167	2,478	+79.728%
2026-07-24	57.8000	57.8000	49.5300	49.5300	-13.409%	87	2,401	+73.632%
2026-07-23	60.9000	63.2000	54.0000	57.2000	-20.067%	113	2,336	+50.350%
2026-07-22	73.8500	73.8500	71.5600	71.5600	-16.236%	11	2,270	+20.179%
2026-07-21	86.7700	86.7700	85.4300	85.4300	-2.865%	2	2,267	+0.667%
2026-07-20	82.8500	88.0000	82.8500	87.9500	+1.971%	10	2,268	-2.217%
2026-07-17	87.6800	89.3100	76.4500	86.2500	-13.317%	40	2,271	-0.290%
2026-07-16	107.3400	107.3400	99.5000	99.5000	-12.689%	12	2,271	-13.568%
2026-07-15	95.7500	118.5000	95.7500	113.9600	+16.942%	25	2,267	-24.535%
2026-07-14	95.8000	99.5000	95.8000	97.4500	-0.713%	6	2,270	-11.750%
2026-07-13	102.0000	112.0000	94.0000	98.1500	-7.011%	863	2,271	-12.379%
2026-07-10	97.7500	112.8800	97.4500	105.5500	+35.948%	94	2,650	-18.522%
2026-07-09	48.0000	78.2700	43.5500	77.6400	+37.416%	175	2,659	+10.768%
2026-07-08	57.6000	59.0000	55.0000	56.5000	-15.038%	116	2,657	+52.212%
2026-07-07	58.3000	70.0000	55.2500	66.5000	+22.018%	124	2,600	+29.323%
2026-07-06	50.3500	56.0000	44.4500	54.5000	+20.044%	223	2,600	+57.798%
2026-07-02	58.0000	58.0000	45.0000	45.4000	-27.879%	214	2,495	+89.427%
2026-07-01	54.3300	73.0100	51.0500	62.9500	+80.372%	477	2,495	+36.616%
2026-06-30	32.3300	34.9500	30.9500	34.9000	-1.273%	48	2,398	+146.418%
2026-06-29	34.6500	38.3200	34.6500	35.3500	+14.327%	100	2,385	+143.281%
2026-06-26	28.4100	33.0000	28.2900	30.9200	+8.682%	29	2,367	+178.137%
2026-06-25	31.5700	33.5700	28.3000	28.4500	-17.441%	78	2,361	+202.285%
2026-06-24	35.0000	38.3500	33.5000	34.4600	-4.145%	388	2,347	+149.565%
2026-06-23	38.7000	40.0000	35.8400	35.9500	-3.490%	56	2,215	+139.221%
2026-06-22	39.7000	42.6600	36.0000	37.2500	-16.104%	50	2,187	+130.872%
2026-06-18	38.8000	45.1000	38.3400	44.4000	+9.630%	236	2,004	+93.694%
2026-06-17	49.7200	51.2400	40.3900	40.5000	-25.688%	261	2,004	+112.346%
2026-06-16	56.0000	58.3500	52.5000	54.5000	+4.306%	337	2,004	+57.798%
2026-06-15	50.0000	56.5000	49.3500	52.2500	+33.974%	57	1,853	+64.593%
2026-06-12	45.0000	45.0000	39.0000	39.0000	-6.921%	16	1,878	+120.513%
2026-06-11	39.4700	43.1200	37.0000	41.9000	-2.422%	101	1,875	+105.251%
2026-06-10	50.1000	50.9000	42.9400	42.9400	-14.632%	46	1,837	+100.279%
2026-06-09	51.7000	56.6000	48.9000	50.3000	-0.198%	153	1,819	+70.974%
2026-06-08	53.0500	53.4000	48.7000	50.4000	-8.447%	63	1,745	+70.635%
2026-06-05	75.0000	75.0000	49.5000	55.0500	-24.069%	87	1,734	+56.222%
2026-06-04	73.6000	85.0000	72.5000	72.5000	-1.078%	62	1,712	+18.621%
2026-06-03	63.7500	74.0000	63.7500	73.2900	+26.362%	126	1,725	+17.342%
2026-06-02	62.1500	65.0000	57.8000	58.0000	-6.452%	136	1,737	+48.276%
2026-06-01	77.3000	77.3000	61.7000	62.0000	-19.481%	150	1,723	+38.710%
2026-05-29	76.0000	77.0000	71.9500	77.0000	-3.145%	34	1,689	+11.688%
2026-05-28	82.2500	85.5000	77.7000	79.5000	-3.402%	29	1,687	+8.176%
2026-05-27	63.5200	83.7500	63.0000	82.3000	+26.615%	61	1,697	+4.496%
2026-05-26	64.0000	65.0000	61.5000	65.0000	+2.009%	26	1,713	+32.308%
2026-05-22	65.1000	65.1000	62.9000	63.7200	+1.952%	52	1,717	+34.965%
2026-05-21	60.5000	63.6000	56.5000	62.5000	+0.969%	147	1,734	+37.600%
2026-05-20	60.1000	63.5000	58.7500	61.9000	+0.896%	54	1,734	+38.934%
2026-05-19	64.5600	64.5600	60.1500	61.3500	-8.200%	50	1,694	+40.179%
2026-05-18	63.7300	67.0000	63.7300	66.8300	-5.740%	32	1,694	+28.685%
2026-05-15	68.8900	70.9000	67.4000	70.9000	-2.207%	13	1,694	+21.298%
2026-05-14	72.9000	76.0000	70.8300	72.5000	+0.207%	19	1,685	+18.621%
2026-05-13	60.5000	72.3500	60.0500	72.3500	+15.760%	37	1,681	+18.867%
2026-05-12	58.6500	62.5000	57.0000	62.5000	+4.445%	56	1,681	+37.600%
2026-05-11	63.8000	63.8000	59.8000	59.8400	-10.979%	1,661	1,681	+43.717%
2026-05-08	71.0000	71.0000	65.5500	67.2200	-6.639%	18	265	+27.938%
2026-05-07	72.0000	77.0000	71.7200	72.0000	+3.004%	23	255	+19.444%
2026-05-06	62.0000	74.1800	60.9000	69.9000	+7.126%	53	251	+23.033%
2026-05-05	69.0000	69.0000	62.3000	65.2500	-7.447%	198	241	+31.801%
2026-05-04	68.2700	70.9000	65.5600	70.5000	-0.564%	42	362	+21.986%
2026-05-01	72.4500	72.5000	68.4500	70.9000	-2.877%	37	354	+21.298%
2026-04-30	67.5000	76.3400	64.4300	73.0000	-36.851%	182	354	+17.808%
2026-04-29	114.1000	115.6000	114.1000	115.6000	+0.697%	2	278	-25.606%
2026-04-28	119.0000	119.0000	114.6500	114.8000	-7.375%	5	277	-25.087%
2026-04-27	120.3800	123.9400	120.3800	123.9400	+0.178%	4	278	-30.612%
2026-04-24	123.7200	123.7200	123.7200	123.7200	+11.459%	10	278	-30.488%
2026-04-23	109.7000	116.7000	109.7000	111.0000	-3.478%	3	278	-22.523%
2026-04-21	115.0000	115.0000	115.0000	115.0000	-5.100%	1	276	-25.217%
2026-04-20	121.1800	121.1800	121.1800	121.1800	-4.462%	1	276	-29.031%
2026-04-17	129.4800	129.4800	126.8400	126.8400	+3.882%	2	276	-32.198%
2026-04-16	122.1000	122.1000	122.1000	122.1000	-0.732%	2	277	-29.566%
2026-04-15	117.0000	123.0000	115.6800	123.0000	+10.651%	9	276	-30.081%
2026-04-14	100.8000	114.0000	100.8000	111.1600	+26.318%	25	278	-22.634%
2026-04-13	88.0000	88.0000	88.0000	88.0000	-1.101%	1	278	-2.273%
2026-04-10	96.2200	96.2200	87.4500	88.9800	-5.340%	20	278	-3.349%
2026-04-09	94.1100	94.1100	89.7500	94.0000	+15.692%	12	278	-8.511%
2026-04-08	72.0000	90.1000	67.5300	81.2500	+46.002%	53	283	+5.846%
2026-04-07	57.0000	57.0000	53.7500	55.6500	-5.822%	109	297	+54.537%
2026-04-06	63.0000	63.0000	58.9000	59.0900	-0.388%	8	338	+45.541%
2026-04-02	56.1500	59.8400	53.8000	59.3200	-7.211%	178	187	+44.976%
2026-04-01	64.5500	68.7900	60.9200	63.9300	+9.563%	48	187	+34.522%
2026-03-31	51.0000	58.7600	50.4500	58.3500	+36.173%	32	195	+47.386%
2026-03-30	41.0000	43.5500	39.4500	42.8500	+9.451%	137	197	+100.700%
2026-03-27	44.9000	45.4100	36.7800	39.1500	-16.932%	55	189	+119.668%
2026-03-26	61.8000	62.0500	47.1300	47.1300	-32.911%	49	186	+82.474%
2026-03-25	74.5500	74.5500	70.2500	70.2500	+0.573%	13	178	+22.420%
2026-03-24	72.5000	72.5000	69.7500	69.8500	-7.114%	15	177	+23.121%
2026-03-23	74.8000	79.4500	74.8000	75.2000	+7.429%	43	170	+14.362%
2026-03-20	74.4000	74.4000	70.0000	70.0000	-10.828%	15	175	+22.857%
2026-03-19	81.4500	81.4500	77.1700	78.5000	-9.614%	9	173	+9.554%
2026-03-18	86.4800	86.8500	86.4800	86.8500	-1.082%	5	168	-0.979%
2026-03-17	94.0500	94.0500	87.8000	87.8000	-4.023%	5	168	-2.050%
2026-03-16	95.1700	95.1700	91.4800	91.4800	+6.212%	175	169	-5.990%
2026-03-13	90.0000	90.0000	85.0000	86.1300	-25.104%	146	148	-0.151%
2026-03-10	115.0000	115.0000	115.0000	115.0000	+19.171%	1	8	-25.217%
2026-03-09	96.5000	96.5000	96.5000	96.5000	-9.847%	1	8	-10.881%
2026-03-06	104.0000	107.0400	104.0000	107.0400	-8.207%	6	7	-19.656%
2026-03-05	116.6100	116.6100	116.6100	116.6100	0.000%	1	1	-26.250%