Dark

META20261016C620
META Oct 16 2026 620.00 Call (META261016C00620000)
option OPRA

EOD

Sep 17, 2026

70.50+10.156%(+6.50)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	64.3000	70.5000	63.7300	70.5000	+10.156%	74	4,563	0.000%
2026-09-16	69.8000	74.2000	64.0000	64.0000	+0.787%	74	4,567	+10.156%
2026-09-15	62.0000	65.7000	57.8800	63.5000	+7.409%	244	4,564	+11.024%
2026-09-14	53.3500	60.8000	50.5000	59.1200	+26.867%	69	4,516	+19.249%
2026-09-11	50.0200	59.0600	45.8500	46.6000	+0.648%	3,199	4,544	+51.288%
2026-09-10	53.5100	59.0300	45.0000	46.3000	-14.560%	920	5,893	+52.268%
2026-09-09	50.0000	56.7100	43.6500	54.1900	+92.231%	1,583	6,160	+30.098%
2026-09-08	29.0500	34.3500	26.7100	28.1900	-4.441%	691	6,520	+150.089%
2026-09-04	26.1500	29.8000	23.2500	29.5000	+11.954%	716	6,476	+138.983%
2026-09-03	24.1200	32.1500	23.8000	26.3500	+38.320%	5,561	6,476	+167.552%
2026-09-02	15.0000	22.6800	15.0000	19.0500	+32.292%	3,298	8,937	+270.079%
2026-09-01	9.2300	16.4200	9.0000	14.4000	+12.500%	646	8,132	+389.583%
2026-08-31	14.0000	14.0700	11.8500	12.8000	-16.883%	564	8,260	+450.781%
2026-08-28	13.9200	19.7000	13.7800	15.4000	+12.327%	195	8,056	+357.792%
2026-08-27	15.7500	20.1600	13.0000	13.7100	-14.845%	311	8,059	+414.223%
2026-08-26	21.5000	23.8500	13.2600	16.1000	+12.587%	2,858	8,055	+337.888%
2026-08-25	13.2000	14.5500	12.1000	14.3000	+18.182%	1,030	7,587	+393.007%
2026-08-24	10.2000	12.4700	9.1000	12.1000	+16.908%	4,059	7,524	+482.645%
2026-08-21	10.0000	11.1100	10.0000	10.3500	+0.485%	519	4,082	+581.159%
2026-08-20	9.9000	10.6000	9.0000	10.3000	-1.341%	124	4,097	+584.466%
2026-08-19	9.5700	11.6500	9.0000	10.4400	+6.531%	141	4,006	+575.287%
2026-08-18	12.8900	13.5000	9.8000	9.8000	-36.156%	691	4,028	+619.388%
2026-08-17	20.1000	20.1000	14.3000	15.3500	-32.170%	1,002	3,871	+359.283%
2026-08-14	28.0000	28.0000	22.6300	22.6300	-14.442%	102	3,498	+211.533%
2026-08-13	22.1200	26.9900	22.1200	26.4500	+28.398%	267	3,463	+166.541%
2026-08-12	28.7100	29.7100	20.3300	20.6000	-28.720%	348	3,505	+242.233%
2026-08-11	27.5100	35.7500	27.5100	28.9000	+2.847%	271	3,231	+143.945%
2026-08-10	31.0100	35.2000	27.0000	28.1000	-1.404%	918	3,287	+150.890%
2026-08-07	31.1000	31.2000	27.3400	28.5000	+1.064%	601	2,949	+147.368%
2026-08-06	32.0000	32.0000	28.1000	28.2000	-2.759%	220	2,495	+150.000%
2026-08-05	35.0400	35.0400	26.1500	29.0000	-6.452%	185	2,372	+143.103%
2026-08-04	26.6500	31.0500	26.3500	31.0000	-2.054%	261	2,312	+127.419%
2026-08-03	18.9000	33.7900	18.9000	31.6500	+68.530%	1,280	2,262	+122.749%
2026-07-31	14.4700	18.7800	14.0000	18.7800	+37.582%	754	2,154	+275.399%
2026-07-30	12.5000	14.2400	12.0500	13.6500	-60.922%	1,551	2,018	+416.484%
2026-07-29	36.1000	40.6000	34.9300	34.9300	-11.570%	20	1,418	+101.832%
2026-07-28	39.5000	39.7000	36.3000	39.5000	+0.254%	316	1,417	+78.481%
2026-07-27	47.0000	47.0000	39.3000	39.4000	-10.046%	179	1,106	+78.934%
2026-07-24	48.4500	48.4500	43.6500	43.8000	-9.579%	88	1,040	+60.959%
2026-07-23	51.9500	51.9500	45.5500	48.4400	-20.850%	75	974	+45.541%
2026-07-22	72.4700	72.4700	60.5500	61.2000	-17.753%	71	966	+15.196%
2026-07-21	72.6900	74.4100	72.6900	74.4100	-1.950%	13	929	-5.255%
2026-07-20	71.0000	75.8900	71.0000	75.8900	-1.786%	4	933	-7.102%
2026-07-17	74.9500	78.4900	65.6200	77.2700	-11.762%	55	937	-8.761%
2026-07-16	94.1200	99.0000	87.5700	87.5700	-9.768%	24	927	-19.493%
2026-07-15	86.0000	103.0700	86.0000	97.0500	+10.724%	7	929	-27.357%
2026-07-14	87.0000	87.6500	87.0000	87.6500	+3.300%	7	930	-19.566%
2026-07-13	86.4000	86.5000	84.8500	84.8500	-10.467%	6	937	-16.912%
2026-07-10	88.4100	100.0000	84.9300	94.7700	+39.985%	103	933	-25.609%
2026-07-09	36.9700	68.0000	36.9700	67.7000	+39.014%	376	983	+4.136%
2026-07-08	54.0500	54.0500	46.0000	48.7000	-10.969%	25	788	+44.764%
2026-07-07	48.1400	59.3500	47.4200	54.7000	+17.382%	420	778	+28.885%
2026-07-06	37.3600	46.6000	37.3600	46.6000	+21.039%	508	916	+51.288%
2026-07-02	46.3000	46.3000	37.9000	38.5000	-26.316%	312	972	+83.117%
2026-07-01	45.0000	62.0000	45.0000	52.2500	+77.721%	489	972	+34.928%
2026-06-30	26.6200	29.4000	24.7000	29.4000	-3.130%	24	785	+139.796%
2026-06-29	30.0000	30.8000	29.1200	30.3500	+23.928%	279	782	+132.290%
2026-06-26	26.2200	26.2200	24.4900	24.4900	+2.169%	107	536	+187.873%
2026-06-25	23.8000	26.3500	23.4100	23.9700	-14.393%	50	533	+194.118%
2026-06-24	29.7500	31.0500	28.0000	28.0000	-5.660%	20	525	+151.786%
2026-06-23	31.8000	32.7000	29.5500	29.6800	-4.566%	43	522	+137.534%
2026-06-22	32.5700	34.0000	29.4000	31.1000	-15.946%	73	525	+126.688%
2026-06-18	34.9900	37.0000	31.7200	37.0000	+10.217%	46	497	+90.541%
2026-06-17	43.8200	43.8200	33.5000	33.5700	-28.574%	66	497	+110.009%
2026-06-16	50.0000	50.0000	45.0000	47.0000	+7.159%	30	497	+50.000%
2026-06-15	41.0000	46.5000	41.0000	43.8600	+31.989%	71	487	+60.739%
2026-06-12	37.0700	37.0700	31.4500	33.2300	-3.960%	45	495	+112.158%
2026-06-11	32.0000	34.6000	30.8000	34.6000	-3.889%	25	504	+103.757%
2026-06-10	41.0000	41.0000	35.8300	36.0000	-14.510%	52	493	+95.833%
2026-06-09	46.8000	47.1100	41.6000	42.1100	-0.426%	19	508	+67.419%
2026-06-08	46.2500	46.2500	42.2900	42.2900	-9.637%	51	515	+66.706%
2026-06-05	62.0000	64.0000	42.0000	46.8000	-29.091%	148	526	+50.641%
2026-06-04	65.5400	73.3000	65.5400	66.0000	+4.596%	77	460	+6.818%
2026-06-03	55.4100	63.5000	55.4100	63.1000	+27.449%	111	477	+11.727%
2026-06-02	52.0000	54.5800	49.3500	49.5100	-6.585%	70	548	+42.395%
2026-06-01	66.0000	66.0000	53.0000	53.0000	-19.207%	188	528	+33.019%
2026-05-29	67.0000	67.9000	61.6000	65.6000	-2.526%	79	392	+7.470%
2026-05-28	74.8500	74.8500	67.3000	67.3000	-6.606%	28	383	+4.755%
2026-05-27	54.5800	72.0600	54.4000	72.0600	+33.321%	109	376	-2.165%
2026-05-26	51.5000	54.2600	51.5000	54.0500	-0.185%	12	353	+30.435%
2026-05-22	55.4300	56.4000	54.0000	54.1500	+2.751%	7	354	+30.194%
2026-05-21	50.0700	53.4200	48.2500	52.7000	+1.483%	49	349	+33.776%
2026-05-20	50.5000	53.3200	50.0000	51.9300	+1.149%	21	349	+35.760%
2026-05-19	56.1500	56.1500	51.0800	51.3400	-10.119%	51	305	+37.320%
2026-05-18	54.0000	57.1200	54.0000	57.1200	-6.743%	11	305	+23.424%
2026-05-15	58.9900	62.7500	58.9900	61.2500	-1.210%	10	305	+15.102%
2026-05-14	62.0000	65.6500	61.4500	62.0000	+0.813%	94	314	+13.710%
2026-05-13	51.8000	62.9000	51.8000	61.5000	+17.501%	49	329	+14.634%
2026-05-12	51.3000	52.3400	50.0000	52.3400	+3.439%	10	329	+34.696%
2026-05-11	54.0000	54.0000	50.6000	50.6000	-11.847%	43	329	+39.328%
2026-05-08	60.7000	60.8000	56.0800	57.4000	-7.165%	69	303	+22.822%
2026-05-07	63.3100	66.5000	60.5000	61.8300	+4.266%	39	286	+14.022%
2026-05-06	53.8900	63.5800	51.6300	59.3000	+9.108%	48	273	+18.887%
2026-05-05	56.9300	56.9300	53.1500	54.3500	-8.579%	44	234	+29.715%
2026-05-04	57.5100	60.9000	56.3000	59.4500	-2.301%	14	207	+18.587%
2026-05-01	63.5500	63.5500	59.0000	60.8500	-3.977%	45	173	+15.859%
2026-04-30	63.6100	65.6000	55.2500	63.3700	-37.375%	80	173	+11.251%
2026-04-28	105.9300	105.9300	101.1900	101.1900	-3.269%	4	141	-30.329%
2026-04-27	104.6100	104.6100	104.6100	104.6100	-3.031%	1	140	-32.607%
2026-04-24	107.8800	107.8800	107.8800	107.8800	+2.421%	1	140	-34.650%
2026-04-21	105.3300	105.3300	105.3300	105.3300	+0.910%	1	138	-33.068%
2026-04-20	108.5900	108.5900	103.6500	104.3800	-2.640%	11	138	-32.458%
2026-04-16	105.0900	107.2100	105.0900	107.2100	+0.262%	2	129	-34.241%
2026-04-15	108.5800	108.5800	106.9300	106.9300	+7.295%	2	128	-34.069%
2026-04-14	91.6200	99.6600	91.6200	99.6600	+25.548%	2	130	-29.259%
2026-04-13	78.6900	79.3800	78.6900	79.3800	+2.997%	4	38	-11.187%
2026-04-10	81.1000	81.2300	76.4300	77.0700	-3.903%	113	38	-8.525%
2026-04-09	79.4000	84.4000	78.0000	80.2000	+13.759%	39	38	-12.095%
2026-04-08	60.0000	77.9600	59.8500	70.5000	+52.597%	41	34	0.000%
2026-04-07	46.2000	46.2000	46.2000	46.2000	-10.239%	1	50	+52.597%
2026-04-06	51.3500	51.4700	51.3500	51.4700	+0.724%	3	49	+36.973%
2026-04-02	48.0000	51.1000	48.0000	51.1000	-4.038%	4	47	+37.965%
2026-04-01	55.6500	55.6500	53.2500	53.2500	+6.181%	5	47	+32.394%
2026-03-31	42.9000	50.1500	42.9000	50.1500	+37.097%	29	47	+40.578%
2026-03-30	34.4300	36.6000	33.9000	36.5800	+14.456%	15	52	+92.728%
2026-03-27	32.6500	32.6500	30.6500	31.9600	-23.081%	36	43	+120.588%
2026-03-26	50.0000	50.0000	41.0000	41.5500	-34.142%	15	32	+69.675%
2026-03-25	63.4500	63.4500	63.0900	63.0900	+4.109%	6	32	+11.745%
2026-03-24	61.0600	61.0700	60.6000	60.6000	-7.973%	6	37	+16.337%
2026-03-23	65.8500	65.8500	65.8500	65.8500	+7.616%	1	33	+7.062%
2026-03-20	62.6200	62.6200	61.0000	61.1900	-10.147%	3	34	+15.215%
2026-03-19	72.2000	72.2000	68.0000	68.1000	-7.511%	5	32	+3.524%
2026-03-18	76.8500	76.8500	73.6300	73.6300	-5.856%	5	28	-4.251%
2026-03-17	78.2100	78.2100	78.2100	78.2100	-4.412%	1	27	-9.858%
2026-03-16	83.1000	86.5000	80.2800	81.8200	+8.515%	23	26	-13.835%
2026-03-13	80.8600	82.8800	74.9300	75.4000	-25.087%	43	32	-6.499%
2026-03-10	102.7500	102.7500	100.6500	100.6500	+12.333%	2	3	-29.955%
2026-03-09	89.6000	89.6000	89.6000	89.6000	-3.790%	1	3	-21.317%
2026-03-06	93.1300	93.1300	93.1300	93.1300	-7.195%	2	2	-24.299%
2026-02-26	100.3500	100.3500	100.3500	100.3500	0.000%	1	1	-29.746%