Dark

META20261016C610
META Oct 16 2026 610.00 Call (META261016C00610000)
option OPRA

EOD

Sep 17, 2026

78.25+5.558%(+4.12)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	71.0000	78.2500	70.8200	78.2500	+5.558%	15	1,521	0.000%
2026-09-16	78.4500	81.0000	71.7500	74.1300	+6.662%	36	1,521	+5.558%
2026-09-15	63.6500	72.9700	63.6500	69.5000	+2.206%	43	1,525	+12.590%
2026-09-14	64.1000	68.2000	56.5900	68.0000	+23.412%	48	1,536	+15.074%
2026-09-11	58.6100	64.5200	53.5600	55.1000	+4.356%	11	1,541	+42.015%
2026-09-10	56.8400	64.9000	52.3000	52.8000	-13.015%	66	1,542	+48.201%
2026-09-09	56.1000	63.8500	49.9500	60.7000	+85.005%	549	1,545	+28.913%
2026-09-08	36.0000	40.0000	31.7000	32.8100	-4.843%	121	1,760	+138.494%
2026-09-04	32.1200	35.1000	27.8000	34.4800	+11.226%	287	1,743	+126.943%
2026-09-03	31.5000	37.4000	30.3200	31.0000	+33.678%	395	1,743	+152.419%
2026-09-02	18.2500	26.7200	18.2500	23.1900	+28.122%	289	1,781	+237.430%
2026-09-01	11.6900	19.9000	11.2200	18.1000	+14.848%	257	1,742	+332.320%
2026-08-31	15.5900	15.7600	14.3000	15.7600	-8.638%	61	1,675	+396.510%
2026-08-28	18.0000	22.9000	16.7500	17.2500	+8.150%	263	1,664	+353.623%
2026-08-27	17.6800	23.5000	15.4000	15.9500	-17.358%	209	1,645	+390.596%
2026-08-26	25.5000	26.8000	15.5500	19.3000	+13.196%	614	1,649	+305.440%
2026-08-25	15.8500	17.3500	14.4500	17.0500	+14.430%	217	1,655	+358.944%
2026-08-24	12.0100	14.9000	11.0700	14.9000	+23.651%	106	1,536	+425.168%
2026-08-21	12.5000	13.1400	11.8600	12.0500	-2.271%	117	1,520	+549.378%
2026-08-20	12.5500	12.8500	10.6200	12.3300	-0.565%	59	1,436	+534.631%
2026-08-19	10.9000	13.8400	10.2500	12.4000	+3.333%	231	1,440	+531.048%
2026-08-18	14.0000	14.0000	11.8200	12.0000	-33.333%	237	1,443	+552.083%
2026-08-17	22.2900	22.8000	16.9600	18.0000	-35.714%	223	1,274	+334.722%
2026-08-14	31.8000	33.0000	28.0000	28.0000	-7.591%	40	1,166	+179.464%
2026-08-13	27.1700	30.3000	25.8000	30.3000	+20.717%	86	1,150	+158.251%
2026-08-12	34.1700	34.1700	23.3700	25.1000	-24.420%	166	1,101	+211.753%
2026-08-11	32.5500	40.3200	32.5500	33.2100	+4.041%	65	1,127	+135.622%
2026-08-10	37.3800	40.0000	31.1600	31.9200	-0.468%	247	1,133	+145.144%
2026-08-07	33.8000	35.3000	31.9300	32.0700	-1.927%	440	1,055	+143.998%
2026-08-06	33.1000	35.5000	31.7600	32.7000	-3.254%	130	810	+139.297%
2026-08-05	38.1700	38.4000	29.0000	33.8000	-3.895%	37	772	+131.509%
2026-08-04	30.8000	35.1700	29.7500	35.1700	+0.716%	130	751	+122.491%
2026-08-03	22.7000	38.3000	21.5000	34.9200	+66.286%	75	727	+124.084%
2026-07-31	19.7700	21.0000	17.3700	21.0000	+44.231%	73	716	+272.619%
2026-07-30	13.1300	16.1800	13.0000	14.5600	-61.430%	187	715	+437.431%
2026-07-29	41.9800	45.4200	37.7500	37.7500	-12.535%	30	629	+107.285%
2026-07-28	45.0000	45.0000	42.2300	43.1600	-1.797%	55	621	+81.302%
2026-07-27	49.2900	51.7000	43.8000	43.9500	-5.423%	45	595	+78.043%
2026-07-24	51.1900	52.0000	46.4700	46.4700	-14.593%	44	584	+68.388%
2026-07-23	54.5000	57.9000	49.3600	54.4100	-16.163%	49	567	+43.815%
2026-07-22	68.3700	68.3700	64.8300	64.9000	-21.257%	19	550	+20.570%
2026-07-17	82.8500	82.8500	70.0000	82.4200	-17.497%	29	558	-5.059%
2026-07-16	100.2500	100.2500	98.5500	99.9000	-3.132%	9	551	-21.672%
2026-07-15	95.9500	111.0000	95.9500	103.1300	+10.005%	22	548	-24.125%
2026-07-14	92.3000	93.8000	87.5000	93.7500	+1.461%	30	549	-16.533%
2026-07-13	88.6100	92.4000	88.6100	92.4000	-8.515%	9	570	-15.314%
2026-07-10	94.3500	105.8500	89.5000	101.0000	+42.254%	99	568	-22.525%
2026-07-09	42.5000	71.2000	40.0500	71.0000	+36.538%	175	584	+10.211%
2026-07-08	52.0500	54.0000	50.5000	52.0000	-15.776%	88	553	+50.481%
2026-07-07	52.6000	65.0000	51.5500	61.7400	+23.480%	132	527	+26.741%
2026-07-06	41.0000	50.2700	40.0500	50.0000	+16.279%	65	503	+56.500%
2026-07-02	53.0000	53.5000	41.7500	43.0000	-28.190%	285	425	+81.977%
2026-07-01	51.4500	67.2000	49.7700	59.8800	+83.119%	396	425	+30.678%
2026-06-30	29.2500	32.7000	27.8000	32.7000	0.000%	26	677	+139.297%
2026-06-29	34.0000	34.4000	32.7000	32.7000	+17.626%	234	664	+139.297%
2026-06-26	25.0200	28.9500	25.0200	27.8000	+4.906%	136	491	+181.475%
2026-06-25	29.6000	29.6000	26.0400	26.5000	-15.091%	60	394	+195.283%
2026-06-24	33.2000	34.5500	30.3000	31.2100	-5.567%	17	400	+150.721%
2026-06-23	34.0000	35.5500	33.0500	33.0500	-0.781%	36	395	+136.762%
2026-06-22	39.1000	39.1000	32.5100	33.3100	-16.285%	36	365	+134.914%
2026-06-18	36.0100	41.0000	35.2700	39.7900	+6.676%	33	361	+96.657%
2026-06-17	43.9000	43.9000	36.9500	37.3000	-25.682%	29	361	+109.786%
2026-06-16	54.0500	54.0500	49.6800	50.1900	+4.345%	96	361	+55.908%
2026-06-15	44.5000	52.0000	44.5000	48.1000	+26.379%	49	419	+62.682%
2026-06-12	35.8000	38.9900	35.7500	38.0600	+0.955%	41	437	+105.596%
2026-06-11	36.2000	39.0200	34.0200	37.7000	-4.315%	44	415	+107.560%
2026-06-10	45.6500	45.6500	39.4000	39.4000	-16.525%	35	386	+98.604%
2026-06-09	51.9000	51.9000	45.4500	47.2000	+2.609%	48	379	+65.784%
2026-06-08	45.0000	49.4500	45.0000	46.0000	-10.068%	21	388	+70.109%
2026-06-05	68.8000	68.8000	45.7500	51.1500	-25.481%	132	379	+52.981%
2026-06-04	70.0000	78.0000	68.6400	68.6400	+0.763%	20	317	+14.001%
2026-06-03	60.0000	68.6000	59.2000	68.1200	+27.327%	148	322	+14.871%
2026-06-02	57.6000	59.9700	53.5000	53.5000	-6.387%	129	399	+46.262%
2026-06-01	66.0100	66.4000	57.0000	57.1500	-16.691%	153	363	+36.920%
2026-05-29	70.6700	70.6700	67.2000	68.6000	-6.489%	11	276	+14.067%
2026-05-28	80.2500	80.2500	72.0000	73.3600	-4.205%	14	277	+6.666%
2026-05-27	59.0600	76.5800	58.0000	76.5800	+30.460%	153	287	+2.181%
2026-05-26	56.7600	59.0000	56.7600	58.7000	-0.170%	32	305	+33.305%
2026-05-22	60.8500	60.8500	57.7000	58.8000	+1.942%	35	302	+33.078%
2026-05-21	54.0000	58.3200	52.3900	57.6800	+0.313%	55	291	+35.662%
2026-05-20	55.5000	58.2600	54.6600	57.5000	+2.825%	35	291	+36.087%
2026-05-19	59.0000	62.0000	55.5000	55.9200	-9.690%	80	244	+39.932%
2026-05-18	60.0000	63.1000	59.6400	61.9200	-9.142%	83	244	+26.373%
2026-05-15	63.0000	68.1500	63.0000	68.1500	+2.481%	12	244	+14.820%
2026-05-14	66.0000	71.0000	65.9000	66.5000	0.000%	75	204	+17.669%
2026-05-13	59.0000	67.6500	58.3500	66.5000	+16.524%	40	211	+17.669%
2026-05-12	52.6000	57.4500	51.6500	57.0700	+3.632%	10	211	+37.112%
2026-05-11	57.0000	58.0000	55.0700	55.0700	-10.818%	63	211	+42.092%
2026-05-08	64.9200	64.9200	60.3000	61.7500	-7.073%	41	185	+26.721%
2026-05-07	66.9500	70.5000	66.0000	66.4500	+3.183%	17	166	+17.758%
2026-05-06	57.0000	69.1000	56.2200	64.4000	+7.333%	68	164	+21.506%
2026-05-05	62.9000	62.9000	57.3000	60.0000	-5.660%	87	181	+30.417%
2026-05-04	63.1500	65.0700	60.4500	63.6000	-3.782%	35	131	+23.035%
2026-05-01	67.0000	67.3500	63.0000	66.1000	-0.452%	42	121	+18.381%
2026-04-30	71.4000	71.4000	59.7700	66.4000	-38.903%	116	121	+17.846%
2026-04-29	108.6800	108.6800	108.6800	108.6800	-7.333%	1	63	-28.000%
2026-04-27	116.5500	117.2800	116.5500	117.2800	+2.697%	3	65	-33.279%
2026-04-24	114.8500	114.8500	114.2000	114.2000	-0.288%	2	66	-31.480%
2026-04-22	114.4100	114.5500	114.4100	114.5300	+4.118%	3	66	-31.677%
2026-04-20	110.0000	110.0000	110.0000	110.0000	-8.539%	1	67	-28.864%
2026-04-17	120.2700	120.2700	120.2700	120.2700	+5.085%	1	68	-34.938%
2026-04-16	114.4500	114.4500	114.4500	114.4500	-0.087%	1	67	-31.630%
2026-04-15	114.9200	118.0000	114.3500	114.5500	+6.291%	10	68	-31.689%
2026-04-14	94.7500	107.7700	94.7500	107.7700	+31.347%	7	69	-27.392%
2026-04-10	85.6800	85.9000	81.9500	82.0500	-9.417%	27	63	-4.631%
2026-04-09	84.3200	90.5800	84.3200	90.5800	+19.657%	8	63	-13.612%
2026-04-08	65.8000	80.1200	65.8000	75.7000	+39.027%	18	59	+3.369%
2026-04-06	57.7800	57.7800	54.4500	54.4500	-0.765%	3	60	+43.710%
2026-04-02	49.5400	55.1600	49.5400	54.8700	-5.559%	9	52	+42.610%
2026-04-01	57.0600	58.1000	57.0600	58.1000	+8.598%	2	52	+34.682%
2026-03-31	53.5000	53.5000	53.5000	53.5000	+33.750%	5	54	+46.262%
2026-03-30	38.8000	40.0000	37.1000	40.0000	+12.045%	7	54	+95.625%
2026-03-27	37.8000	37.8000	33.9500	35.7000	-23.143%	15	54	+119.188%
2026-03-26	57.3900	57.3900	46.4500	46.4500	-29.407%	16	49	+68.461%
2026-03-25	68.5900	68.8000	65.8000	65.8000	+0.519%	12	43	+18.921%
2026-03-24	67.3000	67.3000	65.1200	65.4600	-8.383%	8	33	+19.539%
2026-03-23	69.6700	72.7500	69.0000	71.4500	+7.444%	32	29	+9.517%
2026-03-20	69.8200	69.8200	66.1000	66.5000	-9.585%	15	42	+17.669%
2026-03-19	75.8000	77.1900	72.8000	73.5500	-13.164%	34	28	+6.390%
2026-03-18	84.7000	84.7000	84.7000	84.7000	-6.430%	1	18	-7.615%
2026-03-16	90.5000	90.5500	90.5000	90.5200	+12.755%	14	17	-13.555%
2026-03-13	80.5500	80.5500	80.2800	80.2800	-17.662%	3	5	-2.529%
2026-03-12	97.5000	97.5000	97.5000	97.5000	-12.075%	1	2	-19.744%
2026-03-05	110.8900	110.8900	110.8900	110.8900	-5.626%	1	1	-29.435%
2026-03-04	117.5000	117.5000	117.5000	117.5000	0.000%	1	1	-33.404%