Dark

META20261016C640
META Oct 16 2026 640.00 Call (META261016C00640000)
option OPRA

EOD

Sep 17, 2026

56.10+8.974%(+4.62)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	53.4300	56.1000	45.9300	56.1000	+8.974%	248	4,811	0.000%
2026-09-16	55.7000	57.5200	50.2200	51.4800	+4.847%	242	4,891	+8.974%
2026-09-15	39.7500	54.3200	39.4300	49.1000	+4.915%	128	4,842	+14.257%
2026-09-14	41.8500	47.3500	36.1000	46.8000	+35.652%	328	4,848	+19.872%
2026-09-11	39.5000	45.6200	33.5000	34.5000	+2.071%	190	4,945	+62.609%
2026-09-10	40.7600	46.2000	33.8000	33.8000	-17.460%	253	4,931	+65.976%
2026-09-09	39.0500	44.6000	33.4500	40.9500	+99.270%	631	4,917	+36.996%
2026-09-08	22.0000	25.2500	19.1700	20.5500	-3.612%	163	4,982	+172.993%
2026-09-04	19.2700	21.3200	16.0000	21.3200	+14.809%	487	4,920	+163.133%
2026-09-03	17.1500	23.6000	17.1500	18.5700	+34.565%	518	4,920	+202.100%
2026-09-02	10.0500	16.0000	10.0200	13.8000	+35.961%	233	4,729	+306.522%
2026-09-01	6.1000	11.0500	6.1000	10.1500	+12.778%	190	4,704	+452.709%
2026-08-31	10.3500	10.3500	7.8600	9.0000	-14.286%	133	4,676	+523.333%
2026-08-28	10.5300	14.0000	9.8500	10.5000	+15.639%	211	4,657	+434.286%
2026-08-27	10.0000	14.0000	8.9500	9.0800	-23.051%	210	4,606	+517.841%
2026-08-26	15.2300	16.5000	9.6300	11.8000	+16.832%	3,793	4,579	+375.424%
2026-08-25	10.0000	10.3000	8.8000	10.1000	+17.169%	91	1,738	+455.446%
2026-08-24	7.1000	8.8000	6.8500	8.6200	+17.279%	577	1,688	+550.812%
2026-08-21	7.1300	7.7600	7.0500	7.3500	+8.889%	109	1,256	+663.265%
2026-08-20	7.1000	7.1300	6.4500	6.7500	-6.897%	124	1,208	+731.111%
2026-08-19	6.4300	8.2500	6.4300	7.2500	+2.983%	199	1,193	+673.793%
2026-08-18	8.8000	9.4500	7.0300	7.0400	-38.354%	528	1,235	+696.875%
2026-08-17	14.3500	14.3500	10.1500	11.4200	-34.368%	107	1,101	+391.243%
2026-08-14	20.8700	20.8700	17.3900	17.4000	-13.000%	218	1,079	+222.414%
2026-08-13	17.0000	20.0000	16.7700	20.0000	+29.450%	83	927	+180.500%
2026-08-12	17.9300	17.9300	15.0000	15.4500	-32.826%	39	897	+263.107%
2026-08-11	20.9200	27.5500	20.8700	23.0000	+10.418%	85	911	+143.913%
2026-08-10	25.0000	27.1500	20.4000	20.8300	-4.009%	49	878	+169.323%
2026-08-07	22.8500	24.2500	20.7000	21.7000	-5.033%	61	867	+158.525%
2026-08-06	23.4500	24.7500	22.2000	22.8500	+0.219%	75	866	+145.514%
2026-08-05	26.1000	26.1500	20.2100	22.8000	-8.434%	27	817	+146.053%
2026-08-04	21.3000	25.0000	20.2000	24.9000	+3.880%	78	812	+125.301%
2026-08-03	15.0000	26.8500	15.0000	23.9700	+80.906%	147	780	+134.043%
2026-07-31	11.9000	13.4000	11.0000	13.2500	+27.404%	63	719	+323.396%
2026-07-30	8.8000	11.0000	8.2500	10.4000	-63.839%	121	701	+439.423%
2026-07-29	31.2000	33.0000	28.2700	28.7600	-10.125%	52	694	+95.063%
2026-07-28	31.4000	32.5700	31.0000	32.0000	+0.724%	46	704	+75.313%
2026-07-27	38.5800	38.5800	31.7300	31.7700	-11.872%	131	683	+76.582%
2026-07-24	39.1900	40.0000	36.0000	36.0500	-14.167%	33	626	+55.617%
2026-07-23	42.4500	42.4500	37.7900	42.0000	-17.921%	16	617	+33.571%
2026-07-22	55.8800	55.8800	50.7500	51.1700	-20.728%	14	613	+9.635%
2026-07-21	63.1300	64.5500	62.8000	64.5500	+0.781%	12	606	-13.091%
2026-07-20	62.7900	67.2000	59.6000	64.0500	+0.313%	32	602	-12.412%
2026-07-17	62.3500	69.9700	56.6000	63.8500	-15.987%	71	598	-12.138%
2026-07-16	79.2000	81.3300	76.0000	76.0000	-15.084%	10	571	-26.184%
2026-07-15	74.3400	91.0000	74.3400	89.5000	+21.521%	16	569	-37.318%
2026-07-14	73.6100	77.0000	73.5000	73.6500	-1.669%	18	572	-23.829%
2026-07-13	85.0000	85.0000	70.9900	74.9000	-9.705%	20	570	-25.100%
2026-07-10	75.0500	87.9000	75.0500	82.9500	+37.905%	154	564	-32.369%
2026-07-09	30.8500	60.1500	30.6900	60.1500	+53.053%	160	589	-6.733%
2026-07-08	45.3000	45.3000	38.9500	39.3000	-13.398%	9	503	+42.748%
2026-07-07	43.5500	49.6000	39.0500	45.3800	+19.421%	65	500	+23.623%
2026-07-06	35.0000	38.0000	32.1000	38.0000	+18.936%	8	459	+47.632%
2026-07-02	34.8000	34.8500	30.9000	31.9500	-31.038%	45	445	+75.587%
2026-07-01	39.9000	51.9700	39.3300	46.3300	+97.569%	186	445	+21.088%
2026-06-30	21.3600	23.4500	20.6700	23.4500	-2.373%	17	445	+139.232%
2026-06-29	24.8300	24.9000	23.3500	24.0200	+12.243%	96	453	+133.555%
2026-06-26	21.4000	21.4000	21.4000	21.4000	+11.866%	2	372	+162.150%
2026-06-25	19.4000	21.4500	19.0700	19.1300	-23.480%	29	373	+193.257%
2026-06-24	23.7000	25.0000	23.7000	25.0000	+4.341%	3	365	+124.400%
2026-06-23	26.5700	26.5700	23.9500	23.9600	-4.083%	19	364	+134.140%
2026-06-22	26.9800	26.9800	24.4000	24.9800	-15.034%	16	368	+124.580%
2026-06-18	25.8500	29.4000	25.8500	29.4000	+4.071%	5	392	+90.816%
2026-06-17	34.6500	34.6500	28.2500	28.2500	-25.950%	91	392	+98.584%
2026-06-16	42.0000	42.0000	37.7000	38.1500	+3.052%	14	392	+47.051%
2026-06-15	34.3000	39.8500	34.3000	37.0200	+34.618%	33	400	+51.540%
2026-06-12	29.3500	29.3500	27.4400	27.5000	-5.172%	15	396	+104.000%
2026-06-11	26.9200	29.0000	25.3700	29.0000	-3.075%	81	386	+93.448%
2026-06-10	34.7800	34.7800	29.9200	29.9200	-19.201%	38	331	+87.500%
2026-06-09	38.0000	39.0900	34.3200	37.0300	-0.323%	15	313	+51.499%
2026-06-08	35.5000	37.8500	35.4800	37.1500	-4.744%	56	307	+51.009%
2026-06-05	52.8500	54.4000	35.3000	39.0000	-28.571%	64	296	+43.846%
2026-06-04	61.6900	63.5300	53.9000	54.6000	+1.866%	37	287	+2.747%
2026-06-03	47.0000	54.7500	47.0000	53.6000	+25.234%	41	279	+4.664%
2026-06-02	45.7500	47.5000	42.8000	42.8000	-7.759%	40	274	+31.075%
2026-06-01	53.0000	53.0000	46.4000	46.4000	-13.835%	35	251	+20.905%
2026-05-29	57.1500	57.1500	52.7500	53.8500	-8.465%	18	239	+4.178%
2026-05-28	64.8900	65.0100	56.9900	58.8300	-4.944%	95	237	-4.640%
2026-05-27	46.5400	62.4300	44.8500	61.8900	+35.724%	44	204	-9.355%
2026-05-26	46.0000	46.0000	44.3500	45.6000	+1.221%	25	200	+23.026%
2026-05-22	46.9000	46.9000	45.0000	45.0500	+1.236%	17	204	+24.528%
2026-05-21	41.0000	44.5000	39.8000	44.5000	+2.653%	24	201	+26.067%
2026-05-20	44.8500	44.8500	43.3500	43.3500	+0.115%	11	201	+29.412%
2026-05-19	44.5200	44.5200	43.3000	43.3000	-11.161%	15	185	+29.561%
2026-05-18	48.5000	48.7400	48.1300	48.7400	-4.990%	12	185	+15.101%
2026-05-15	49.9800	53.6000	49.9800	51.3000	-7.401%	10	185	+9.357%
2026-05-14	51.6500	55.5000	51.6500	55.4000	+5.024%	3	179	+1.264%
2026-05-13	42.0500	53.1000	42.0500	52.7500	+18.353%	28	172	+6.351%
2026-05-12	40.7000	44.5700	40.6500	44.5700	+3.555%	49	172	+25.869%
2026-05-11	43.8400	43.8400	43.0400	43.0400	-12.431%	2	172	+30.344%
2026-05-08	51.2900	52.1000	47.7500	49.1500	-6.701%	15	165	+14.140%
2026-05-07	55.0000	56.0800	52.3000	52.6800	+2.590%	14	159	+6.492%
2026-05-06	53.7000	53.7000	50.9000	51.3500	+13.782%	13	154	+9.250%
2026-05-05	47.3500	47.3500	44.9600	45.1300	-11.074%	6	161	+24.308%
2026-05-04	49.9500	51.1000	47.9500	50.7500	-1.456%	19	158	+10.542%
2026-05-01	53.2500	53.2500	51.5000	51.5000	-10.216%	26	151	+8.932%
2026-04-30	54.7400	57.3600	47.0700	57.3600	-37.353%	35	151	-2.197%
2026-04-29	91.5600	91.5600	91.5600	91.5600	+1.004%	1	147	-38.729%
2026-04-28	90.8000	92.0000	90.6500	90.6500	-3.471%	18	147	-38.114%
2026-04-27	95.0800	95.0800	93.9100	93.9100	-3.534%	3	150	-40.262%
2026-04-24	89.6500	97.3500	89.6500	97.3500	+18.720%	13	152	-42.373%
2026-04-23	88.3000	89.1500	82.0000	82.0000	-14.512%	16	147	-31.585%
2026-04-22	95.9200	95.9200	95.9200	95.9200	+3.062%	1	156	-41.514%
2026-04-21	95.2500	95.2500	92.7000	93.0700	+0.194%	9	150	-39.723%
2026-04-20	92.8900	92.8900	92.8900	92.8900	-8.211%	1	150	-39.606%
2026-04-17	103.0000	103.0000	100.2000	101.2000	+5.143%	11	150	-44.565%
2026-04-16	95.0100	97.6000	93.0000	96.2500	+0.785%	16	151	-41.714%
2026-04-15	92.3000	97.2500	92.3000	95.5000	+8.154%	26	151	-41.257%
2026-04-14	80.8200	91.0700	79.9700	88.3000	+26.468%	24	154	-36.467%
2026-04-13	67.7800	70.0000	65.5000	69.8200	+1.409%	18	158	-19.651%
2026-04-10	72.7500	74.8000	66.3000	68.8500	-2.132%	46	158	-18.519%
2026-04-09	69.1600	73.7500	67.5000	70.3500	+14.670%	15	158	-20.256%
2026-04-08	53.8900	68.0500	49.5500	61.3500	+52.802%	12	152	-8.557%
2026-04-07	39.5000	40.1500	39.5000	40.1500	-12.717%	5	154	+39.726%
2026-04-06	46.0000	46.0000	46.0000	46.0000	+6.113%	2	152	+21.957%
2026-04-02	40.0000	43.5000	38.5000	43.3500	-9.819%	5	146	+29.412%
2026-04-01	48.0700	48.0700	48.0700	48.0700	+14.753%	1	146	+16.705%
2026-03-31	35.5500	42.0500	35.5500	41.8900	+39.633%	33	146	+33.922%
2026-03-30	27.9000	30.8200	27.9000	30.0000	+9.290%	4	137	+87.000%
2026-03-27	30.5000	30.5000	25.7000	27.4500	-19.122%	35	133	+104.372%
2026-03-26	39.9000	39.9000	33.9300	33.9400	-35.902%	22	116	+65.292%
2026-03-25	53.9500	53.9500	52.9500	52.9500	+1.534%	2	111	+5.949%
2026-03-24	52.9500	52.9500	52.0700	52.1500	-7.862%	12	111	+7.574%
2026-03-23	58.4000	58.4000	56.6000	56.6000	+8.325%	2	107	-0.883%
2026-03-20	57.0000	57.0000	52.2500	52.2500	-10.760%	16	107	+7.368%
2026-03-19	59.1000	59.1000	58.5500	58.5500	-11.288%	2	95	-4.184%
2026-03-18	66.0000	66.0000	66.0000	66.0000	-7.886%	1	93	-15.000%
2026-03-17	71.6500	71.6500	71.6500	71.6500	-0.926%	1	93	-21.703%
2026-03-16	76.0000	76.0000	72.3200	72.3200	+10.750%	3	93	-22.428%
2026-03-13	70.0000	70.0000	65.3000	65.3000	-18.375%	18	92	-14.089%
2026-03-12	79.8000	80.5600	79.8000	80.0000	-12.807%	4	87	-29.875%
2026-03-10	91.7500	91.7500	91.7500	91.7500	+11.632%	5	85	-38.856%
2026-03-09	75.8500	82.1900	74.8000	82.1900	-0.194%	108	85	-31.744%
2026-03-06	82.3500	82.3500	82.3500	82.3500	-18.328%	4	6	-31.876%
2026-03-04	100.8300	100.8300	100.8300	100.8300	+14.580%	1	2	-44.362%
2026-03-02	88.0000	88.0000	88.0000	88.0000	+1.994%	1	2	-36.250%
2026-02-27	86.2800	86.2800	86.2800	86.2800	-6.268%	1	2	-34.979%
2026-02-26	92.0500	92.0500	92.0500	92.0500	0.000%	1	0	-39.055%