Dark

META20261016C650
META Oct 16 2026 650.00 Call (META261016C00650000)
option OPRA

EOD

Sep 17, 2026

47.85+8.750%(+3.85)845

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.8500	48.0000	40.0500	47.8500	+8.750%	845	11,917	0.000%
2026-09-16	48.2000	52.0000	43.1500	44.0000	+4.265%	1,045	11,975	+8.750%
2026-09-15	35.1700	48.0000	34.1000	42.2000	+6.700%	1,542	12,067	+13.389%
2026-09-14	35.1200	41.1000	30.5500	39.5500	+33.796%	1,294	12,500	+20.986%
2026-09-11	34.1500	40.0000	28.7200	29.5600	-1.631%	988	12,485	+61.874%
2026-09-10	35.9000	41.0000	29.2000	30.0500	-15.826%	2,045	12,334	+59.235%
2026-09-09	32.9200	39.3900	29.0000	35.7000	+103.419%	4,285	12,798	+34.034%
2026-09-08	16.6500	21.7500	15.9000	17.5500	-0.284%	6,441	13,017	+172.650%
2026-09-04	16.0500	18.0000	13.2500	17.6000	+15.789%	2,410	7,128	+171.875%
2026-09-03	14.5000	20.1600	13.7400	15.2000	+39.450%	2,047	7,128	+214.803%
2026-09-02	9.1000	13.5000	9.1000	10.9000	+34.568%	978	6,468	+338.991%
2026-09-01	5.0500	9.5000	5.0000	8.1000	+14.894%	896	6,276	+490.741%
2026-08-31	8.4000	8.4000	6.4500	7.0500	-19.429%	1,009	5,863	+578.723%
2026-08-28	7.8500	11.8000	7.8500	8.7500	+10.063%	568	5,332	+446.857%
2026-08-27	8.9800	12.0000	7.4500	7.9500	-18.041%	1,781	5,141	+501.887%
2026-08-26	13.1500	14.6400	8.0000	9.7000	+15.476%	3,643	4,480	+393.299%
2026-08-25	7.7000	8.6500	7.1400	8.4000	+18.310%	403	3,957	+469.643%
2026-08-24	5.9500	7.4500	5.3000	7.1000	+16.393%	653	3,897	+573.944%
2026-08-21	5.9500	6.6000	5.7500	6.1000	-1.294%	239	4,055	+684.426%
2026-08-20	6.0000	6.8400	5.2500	6.1800	-2.370%	398	4,026	+674.272%
2026-08-19	5.8500	7.1500	5.3500	6.3300	+7.288%	503	3,985	+655.924%
2026-08-18	7.7800	8.0000	5.9000	5.9000	-37.895%	1,752	3,889	+711.017%
2026-08-17	13.1000	13.1000	8.6000	9.5000	-33.099%	697	3,533	+403.684%
2026-08-14	17.6700	19.1500	14.2000	14.2000	-17.729%	214	3,561	+236.972%
2026-08-13	14.5000	17.5000	14.4200	17.2600	+31.756%	238	3,487	+177.231%
2026-08-12	20.5000	20.6900	12.8000	13.1000	-31.053%	506	3,437	+265.267%
2026-08-11	18.8200	24.8000	17.9800	19.0000	+2.703%	388	3,482	+151.842%
2026-08-10	21.5600	23.8500	17.8000	18.5000	-4.145%	569	3,307	+158.649%
2026-08-07	19.9500	21.8000	18.1500	19.3000	-0.258%	303	3,008	+147.927%
2026-08-06	20.4200	22.3500	18.7500	19.3500	-5.839%	240	2,965	+147.287%
2026-08-05	25.0000	25.0000	17.5000	20.5500	+0.146%	379	2,913	+132.847%
2026-08-04	18.0000	21.9000	17.5000	20.5200	-2.286%	137	2,813	+133.187%
2026-08-03	13.0000	24.0000	12.9500	21.0000	+67.866%	1,407	2,786	+127.857%
2026-07-31	10.1700	12.5100	9.4000	12.5100	+38.232%	453	1,931	+282.494%
2026-07-30	7.9000	9.8300	7.2000	9.0500	-64.229%	1,462	1,885	+428.729%
2026-07-29	26.3000	30.1300	25.0000	25.3000	-11.352%	90	1,481	+89.130%
2026-07-28	30.2000	30.2000	27.0000	28.5400	+0.387%	44	1,460	+67.659%
2026-07-27	32.0800	34.7500	28.4300	28.4300	-6.172%	91	1,460	+68.308%
2026-07-24	35.7800	36.0000	30.3000	30.3000	-19.756%	53	1,460	+57.921%
2026-07-23	39.2900	41.1000	34.4300	37.7600	-20.304%	187	1,455	+26.721%
2026-07-22	54.0000	54.2500	46.8300	47.3800	-16.511%	73	1,307	+0.992%
2026-07-21	60.5000	60.5000	56.7500	56.7500	-3.976%	61	1,311	-15.683%
2026-07-20	58.9100	62.0000	54.9100	59.1000	-4.136%	55	1,274	-19.036%
2026-07-17	62.0000	65.3000	51.3000	61.6500	-12.392%	214	1,267	-22.384%
2026-07-16	77.5000	82.2300	70.0000	70.3700	-14.806%	17	1,191	-32.002%
2026-07-15	67.7500	87.5000	67.7500	82.6000	+20.654%	86	1,187	-42.070%
2026-07-14	68.0500	72.0000	68.0000	68.4600	-1.525%	18	1,173	-30.105%
2026-07-13	71.7700	81.0000	66.6800	69.5200	-11.179%	116	1,178	-31.171%
2026-07-10	71.6000	83.0300	70.1000	78.2700	+46.053%	352	1,228	-38.865%
2026-07-09	28.7700	55.0000	28.7700	53.5900	+50.618%	614	1,370	-10.711%
2026-07-08	38.5000	38.5000	34.3700	35.5800	-15.847%	24	1,062	+34.486%
2026-07-07	38.5800	46.1800	35.7400	42.2800	+22.232%	191	1,065	+13.174%
2026-07-06	30.4000	35.5500	28.0000	34.5900	+23.536%	126	1,001	+38.335%
2026-07-02	36.0000	36.1800	27.7500	28.0000	-31.923%	120	960	+70.893%
2026-07-01	34.5500	48.5300	32.5800	41.1300	+91.748%	483	960	+16.338%
2026-06-30	19.0300	21.4500	18.9000	21.4500	-3.029%	23	1,000	+123.077%
2026-06-29	20.5000	22.3500	20.5000	22.1200	+25.113%	18	1,005	+116.320%
2026-06-26	18.7500	19.5000	17.6800	17.6800	+1.902%	96	995	+170.645%
2026-06-25	18.9400	20.1100	16.7500	17.3500	-15.366%	156	1,001	+175.793%
2026-06-24	23.3700	23.3700	20.1000	20.5000	-4.740%	40	972	+133.415%
2026-06-23	22.7000	23.9400	21.5000	21.5200	-6.149%	77	960	+122.351%
2026-06-22	25.6000	25.6000	21.7800	22.9300	-17.814%	196	972	+108.679%
2026-06-18	26.0000	27.9000	23.6000	27.9000	+12.048%	52	906	+71.505%
2026-06-17	31.9000	31.9000	24.9000	24.9000	-30.544%	65	906	+92.169%
2026-06-16	35.6000	38.5000	34.0800	35.8500	+7.820%	112	906	+33.473%
2026-06-15	31.5000	36.5900	31.1100	33.2500	+35.714%	95	974	+43.910%
2026-06-12	28.0000	28.0000	23.7000	24.5000	-2.855%	61	982	+95.306%
2026-06-11	26.4000	26.4000	22.5800	25.2200	-5.045%	80	966	+89.730%
2026-06-10	33.2000	33.2000	26.5600	26.5600	-17.898%	180	933	+80.158%
2026-06-09	34.5200	36.6000	31.5000	32.3500	-0.031%	40	812	+47.913%
2026-06-08	32.0000	35.2200	30.7000	32.3600	-8.536%	104	807	+47.868%
2026-06-05	48.2000	48.2000	32.0000	35.3800	-27.276%	137	762	+35.246%
2026-06-04	50.3500	59.0000	48.4500	48.6500	-2.855%	104	735	-1.644%
2026-06-03	40.7000	50.4800	40.7000	50.0800	+29.072%	58	747	-4.453%
2026-06-02	42.8000	43.8600	38.8000	38.8000	-8.122%	117	739	+23.325%
2026-06-01	52.3000	52.3000	41.9000	42.2300	-19.393%	212	738	+13.308%
2026-05-29	50.9500	53.2000	48.0900	52.3900	-2.711%	132	681	-8.666%
2026-05-28	61.0000	61.0000	52.4000	53.8500	-6.185%	113	671	-11.142%
2026-05-27	43.3500	58.0400	40.9500	57.4000	+34.112%	38	667	-16.638%
2026-05-26	40.0000	43.1500	40.0000	42.8000	+2.835%	26	686	+11.799%
2026-05-22	41.2000	41.7000	40.5000	41.6200	+1.885%	10	677	+14.969%
2026-05-21	40.1000	41.2000	36.4800	40.8500	+2.381%	103	677	+17.136%
2026-05-20	40.2500	41.5200	38.4500	39.9000	+1.269%	26	677	+19.925%
2026-05-19	42.5500	42.5500	39.0000	39.4000	-11.181%	63	603	+21.447%
2026-05-18	43.3300	44.5000	43.3300	44.3600	-7.177%	7	603	+7.867%
2026-05-15	48.7000	49.7000	47.7900	47.7900	-1.056%	9	603	+0.126%
2026-05-14	51.7200	51.7200	48.1700	48.3000	+0.520%	27	602	-0.932%
2026-05-13	38.7000	48.0500	38.7000	48.0500	+20.125%	27	592	-0.416%
2026-05-12	37.1700	40.3000	37.1700	40.0000	+2.041%	30	592	+19.625%
2026-05-11	44.6000	44.6000	39.1500	39.2000	-12.792%	127	592	+22.066%
2026-05-08	46.8000	47.5500	43.0000	44.9500	-7.700%	73	579	+6.452%
2026-05-07	51.6500	52.0700	48.7000	48.7000	+2.743%	5	560	-1.745%
2026-05-06	42.5500	48.9500	40.3500	47.4000	+14.493%	20	559	+0.949%
2026-05-05	42.9000	42.9000	41.1000	41.4000	-10.000%	44	566	+15.580%
2026-05-04	45.0000	47.2000	44.0000	46.0000	-2.252%	45	564	+4.022%
2026-05-01	50.0000	50.0000	46.7800	47.0600	-6.812%	46	527	+1.679%
2026-04-30	47.5000	51.8100	43.4900	50.5000	-40.166%	131	527	-5.248%
2026-04-29	83.5500	85.7500	82.2900	84.4000	-1.055%	11	520	-43.306%
2026-04-28	85.2500	85.3000	85.2500	85.3000	-7.283%	2	514	-43.904%
2026-04-27	89.8000	92.0000	87.2500	92.0000	+3.151%	10	513	-47.989%
2026-04-24	84.6700	93.7000	84.6700	89.1900	+11.697%	10	513	-46.350%
2026-04-23	80.9800	80.9800	79.8500	79.8500	-11.768%	51	509	-40.075%
2026-04-22	90.0000	90.5000	90.0000	90.5000	+2.283%	2	559	-47.127%
2026-04-21	85.8800	88.4800	85.8800	88.4800	+3.304%	6	563	-45.920%
2026-04-20	87.5500	88.0500	85.6500	85.6500	-13.178%	32	563	-44.133%
2026-04-17	92.4400	98.6500	92.4400	98.6500	+9.550%	6	563	-51.495%
2026-04-16	91.6600	91.6600	90.0500	90.0500	+0.513%	2	564	-46.863%
2026-04-15	86.0000	91.5000	86.0000	89.5900	+8.200%	30	564	-46.590%
2026-04-14	75.2200	85.0000	74.7000	82.8000	+27.876%	199	570	-42.210%
2026-04-13	61.5000	64.7500	61.5000	64.7500	+2.778%	10	564	-26.100%
2026-04-10	67.8300	67.8300	61.7000	63.0000	-4.977%	41	564	-24.048%
2026-04-09	66.0000	70.7800	63.5200	66.3000	+11.804%	123	564	-27.828%
2026-04-08	51.1500	61.5000	45.9500	59.3000	+60.054%	171	484	-19.309%
2026-04-07	35.6500	37.0500	35.6500	37.0500	-4.756%	25	374	+29.150%
2026-04-06	41.8700	42.0000	38.7000	38.9000	-1.892%	32	378	+23.008%
2026-04-02	36.0000	39.6500	36.0000	39.6500	-7.034%	15	363	+20.681%
2026-04-01	40.6000	44.0100	40.6000	42.6500	+10.636%	5	363	+12.192%
2026-03-31	32.0000	40.0000	32.0000	38.5500	+41.468%	65	361	+24.125%
2026-03-30	25.9000	28.2500	25.3500	27.2500	+9.306%	126	347	+75.596%
2026-03-27	29.5600	29.5600	23.4500	24.9300	-20.983%	28	238	+91.937%
2026-03-26	41.6100	41.6100	31.0700	31.5500	-36.519%	78	243	+51.664%
2026-03-25	48.0000	50.3000	48.0000	49.7000	+3.112%	14	189	-3.722%
2026-03-24	49.2000	49.2000	48.2000	48.2000	-10.158%	3	189	-0.726%
2026-03-23	51.9500	53.6500	51.9500	53.6500	+8.735%	7	188	-10.811%
2026-03-20	49.1500	49.6800	47.8000	49.3400	-9.947%	19	186	-3.020%
2026-03-19	54.5500	55.5500	54.3500	54.7900	-10.107%	5	177	-12.667%
2026-03-18	60.9500	60.9500	60.9500	60.9500	-1.915%	1	178	-21.493%
2026-03-17	70.0000	70.0000	62.1400	62.1400	-4.620%	9	178	-22.996%
2026-03-16	69.9700	71.3900	65.1500	65.1500	+5.712%	136	176	-26.554%
2026-03-13	65.4900	67.0000	59.9000	61.6300	-17.607%	140	201	-22.359%
2026-03-12	77.4900	78.7700	74.6400	74.8000	-8.669%	14	100	-36.029%
2026-03-11	81.1500	82.3500	80.5200	81.9000	-0.012%	94	93	-41.575%
2026-03-10	85.8500	86.0300	81.9100	81.9100	+11.382%	27	108	-41.582%
2026-03-09	72.6700	73.5500	72.6700	73.5400	-8.132%	231	116	-34.933%
2026-03-06	77.3800	80.0900	77.3800	80.0500	-14.949%	7	12	-40.225%
2026-03-04	94.3500	95.8700	94.1200	94.1200	+9.442%	5	6	-49.161%
2026-03-02	86.0000	86.0000	86.0000	86.0000	+11.688%	1	1	-44.360%
2026-02-27	77.0000	77.0000	77.0000	77.0000	-6.098%	1	2	-37.857%
2026-02-25	82.0000	82.0000	82.0000	82.0000	0.000%	1	0	-41.646%