Dark

META20261016C660
META Oct 16 2026 660.00 Call (META261016C00660000)
option OPRA

EOD

Sep 17, 2026

42.55+11.475%(+4.38)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	39.0600	42.5500	34.3000	42.5500	+11.475%	229	2,735	0.000%
2026-09-16	41.1600	45.0000	37.7500	38.1700	+4.863%	240	2,711	+11.475%
2026-09-15	29.9200	41.6500	28.7300	36.4000	+4.839%	374	2,787	+16.896%
2026-09-14	30.1000	35.6500	26.5000	34.7200	+37.778%	758	2,788	+22.552%
2026-09-11	29.5800	33.6800	24.3500	25.2000	+0.519%	285	2,686	+68.849%
2026-09-10	31.9300	36.0900	25.0700	25.0700	-18.867%	664	2,627	+69.725%
2026-09-09	25.8500	34.3000	24.8000	30.9000	+100.000%	1,139	2,556	+37.702%
2026-09-08	14.7700	17.2000	13.7000	15.4500	+3.000%	1,387	2,612	+175.405%
2026-09-04	13.4000	15.0000	10.9000	15.0000	+11.940%	1,874	2,417	+183.667%
2026-09-03	11.9000	16.8000	11.6500	13.4000	+46.930%	565	2,417	+217.537%
2026-09-02	7.1500	10.9000	7.1500	9.1200	+35.714%	210	2,284	+366.557%
2026-09-01	4.8300	7.7000	4.1800	6.7200	+11.814%	194	2,264	+533.185%
2026-08-31	6.2500	6.3500	5.2500	6.0100	-15.590%	179	2,228	+607.987%
2026-08-28	7.7000	9.7600	6.8700	7.1200	+13.920%	206	2,153	+497.612%
2026-08-27	7.8500	10.2500	6.2500	6.2500	-24.242%	74	2,096	+580.800%
2026-08-26	11.0000	12.0000	6.8600	8.2500	+26.147%	294	2,095	+415.758%
2026-08-25	6.8500	7.2200	5.9900	6.5400	+9.000%	85	1,910	+550.612%
2026-08-24	5.1500	6.1500	4.7500	6.0000	+16.505%	200	1,929	+609.167%
2026-08-21	5.0600	5.6000	4.8800	5.1500	+1.179%	97	1,889	+726.214%
2026-08-20	5.5500	5.5500	4.6500	5.0900	-5.566%	59	1,816	+735.953%
2026-08-19	4.5000	6.0000	4.5000	5.3900	+4.660%	123	1,813	+689.425%
2026-08-18	7.5000	7.5000	5.0000	5.1500	-34.975%	228	1,810	+726.214%
2026-08-17	10.7000	10.7000	7.3200	7.9200	-34.000%	220	1,799	+437.247%
2026-08-14	15.4700	15.6000	12.0000	12.0000	-18.809%	384	1,808	+254.583%
2026-08-13	13.7000	15.0500	12.5500	14.7800	+22.149%	64	1,896	+187.889%
2026-08-12	15.6000	15.6000	10.9000	12.1000	-26.667%	64	1,887	+251.653%
2026-08-11	16.0800	21.5000	15.5900	16.5000	+2.484%	192	1,881	+157.879%
2026-08-10	16.9100	20.7000	15.4500	16.1000	-2.719%	178	1,954	+164.286%
2026-08-07	17.0000	19.0000	15.9400	16.5500	-5.698%	58	1,967	+157.100%
2026-08-06	18.1500	19.4000	16.6500	17.5500	-3.571%	172	1,952	+142.450%
2026-08-05	21.7000	21.7700	15.2000	18.2000	-1.408%	46	1,833	+133.791%
2026-08-04	17.0000	18.4600	15.5000	18.4600	-0.913%	60	1,833	+130.498%
2026-08-03	12.0000	20.9000	11.0000	18.6300	+72.500%	212	1,855	+128.395%
2026-07-31	8.4500	10.8400	7.9700	10.8000	+37.056%	72	1,812	+293.981%
2026-07-30	7.0000	8.1300	6.5000	7.8800	-65.164%	471	1,765	+439.975%
2026-07-29	23.6200	27.0000	22.5000	22.6200	-11.433%	60	1,631	+88.108%
2026-07-28	27.5000	27.5000	24.7200	25.5400	-1.008%	51	1,665	+66.601%
2026-07-27	30.3500	30.5500	25.8000	25.8000	-7.261%	95	1,669	+64.922%
2026-07-24	31.6200	32.2000	27.8200	27.8200	-18.369%	41	1,664	+52.948%
2026-07-23	37.8500	37.8500	31.7800	34.0800	-22.316%	78	1,669	+24.853%
2026-07-22	45.7500	48.2000	42.9200	43.8700	-16.279%	75	1,654	-3.009%
2026-07-21	56.0000	56.0500	52.4000	52.4000	-4.554%	196	1,648	-18.798%
2026-07-20	54.5100	56.7000	53.0500	54.9000	-0.992%	23	1,656	-22.495%
2026-07-17	57.7000	59.3000	46.9500	55.4500	-15.921%	303	1,645	-23.264%
2026-07-16	75.8500	75.8500	65.4500	65.9500	-13.780%	98	1,664	-35.481%
2026-07-15	64.2000	81.1100	62.6500	76.4900	+19.143%	78	1,676	-44.372%
2026-07-14	61.8700	66.8500	60.6500	64.2000	-0.156%	72	1,686	-33.723%
2026-07-13	67.8000	75.6500	62.6700	64.3000	-13.108%	207	1,683	-33.826%
2026-07-10	67.0000	76.2600	63.5000	74.0000	+51.484%	393	1,695	-42.500%
2026-07-09	26.7200	48.9000	26.7200	48.8500	+47.360%	500	1,841	-12.897%
2026-07-08	37.9500	37.9500	33.1500	33.1500	-14.075%	17	1,434	+28.356%
2026-07-07	35.9500	42.1400	31.9900	38.5800	+24.051%	59	1,450	+10.290%
2026-07-06	25.5800	31.3000	25.5800	31.1000	+21.961%	13	1,443	+36.817%
2026-07-02	31.2500	31.2500	25.5000	25.5000	-34.363%	64	1,420	+66.863%
2026-07-01	31.0000	44.0500	30.3500	38.8500	+100.775%	107	1,420	+9.524%
2026-06-30	17.0000	19.3500	16.1500	19.3500	-1.276%	38	1,432	+119.897%
2026-06-29	19.2000	20.2000	18.9500	19.6000	+14.620%	27	1,432	+117.092%
2026-06-26	14.9100	17.5500	14.9100	17.1000	+11.256%	93	1,422	+148.830%
2026-06-25	16.0000	17.3000	15.3000	15.3700	-16.919%	34	1,460	+176.838%
2026-06-24	19.3000	20.0000	18.2500	18.5000	-5.080%	18	1,462	+130.000%
2026-06-23	21.8400	21.8400	19.4500	19.4900	-6.072%	64	1,459	+118.317%
2026-06-22	23.3500	23.3700	20.0000	20.7500	-17.919%	64	1,453	+105.060%
2026-06-18	21.8400	25.5800	21.5000	25.2800	+11.858%	97	1,438	+68.315%
2026-06-17	27.5500	28.0000	22.6000	22.6000	-30.354%	33	1,438	+88.274%
2026-06-16	35.3200	35.3200	29.9500	32.4500	+7.450%	5	1,438	+31.125%
2026-06-15	27.6500	33.0000	27.6500	30.2000	+31.590%	51	1,441	+40.894%
2026-06-12	22.6000	22.9500	22.6000	22.9500	-4.969%	4	1,464	+85.403%
2026-06-11	21.6000	24.4000	20.7000	24.1500	-0.207%	120	1,464	+76.190%
2026-06-10	27.1000	30.7800	24.2000	24.2000	-17.123%	30	1,396	+75.826%
2026-06-09	32.2500	32.2500	28.9900	29.2000	-1.684%	9	1,384	+45.719%
2026-06-08	28.9000	31.7300	28.9000	29.7000	-10.945%	46	1,383	+43.266%
2026-06-05	46.7600	46.7600	30.0000	33.3500	-32.215%	93	1,353	+27.586%
2026-06-04	48.5000	53.5000	48.5000	49.2000	+6.286%	7	1,282	-13.516%
2026-06-03	44.1000	46.5500	43.7000	46.2900	+27.873%	22	1,287	-8.079%
2026-06-02	40.1500	40.4900	36.0000	36.2000	-6.605%	202	1,286	+17.541%
2026-06-01	41.2000	43.0500	38.7600	38.7600	-16.013%	140	1,314	+9.778%
2026-05-29	46.6800	46.6800	44.5000	46.1500	-7.236%	14	1,187	-7.801%
2026-05-28	52.2500	53.6500	48.5000	49.7500	-4.235%	23	1,182	-14.472%
2026-05-27	39.2700	51.9500	37.4500	51.9500	+33.548%	43	1,177	-18.094%
2026-05-26	39.0000	39.0000	36.9200	38.9000	+2.368%	7	1,169	+9.383%
2026-05-22	38.1000	38.1000	37.4800	38.0000	+2.564%	24	1,171	+11.974%
2026-05-21	35.2700	37.7000	33.4500	37.0500	+1.036%	75	1,174	+14.845%
2026-05-20	35.2000	37.5800	35.2000	36.6700	+0.466%	58	1,174	+16.035%
2026-05-19	36.3000	37.2200	36.2000	36.5000	-10.429%	202	919	+16.575%
2026-05-18	40.1000	41.0000	39.8000	40.7500	-7.386%	231	919	+4.417%
2026-05-15	41.9000	45.5500	41.9000	44.0000	-1.301%	13	919	-3.295%
2026-05-14	44.0500	47.4000	44.0500	44.5800	-0.602%	16	746	-4.554%
2026-05-13	38.5500	44.9000	38.1000	44.8500	+21.776%	233	525	-5.128%
2026-05-12	36.6700	36.8300	35.7300	36.8300	+3.310%	125	525	+15.531%
2026-05-11	37.1800	37.8500	35.6000	35.6500	-12.708%	394	525	+19.355%
2026-05-08	41.0000	41.1000	40.3100	40.8400	-9.546%	32	221	+4.187%
2026-05-07	46.8500	48.0000	45.0000	45.1500	+4.466%	5	219	-5.759%
2026-05-06	36.4000	46.4300	36.4000	43.2200	+9.197%	32	219	-1.550%
2026-05-05	37.8500	39.5800	37.5800	39.5800	-6.629%	41	222	+7.504%
2026-05-04	42.0000	44.5000	40.8500	42.3900	-3.659%	68	209	+0.377%
2026-05-01	44.2700	45.7400	44.0000	44.0000	-10.314%	24	185	-3.295%
2026-04-30	47.9000	49.0600	39.9000	49.0600	-36.998%	67	185	-13.269%
2026-04-29	75.9700	79.6900	75.9700	77.8700	-3.267%	5	161	-45.358%
2026-04-28	79.7000	80.5000	79.7000	80.5000	-6.829%	2	161	-47.143%
2026-04-27	85.9000	86.4000	85.9000	86.4000	-0.804%	4	160	-50.752%
2026-04-24	87.6800	88.5500	87.1000	87.1000	+20.055%	3	161	-51.148%
2026-04-23	77.8000	78.0800	72.5500	72.5500	-14.142%	24	162	-41.351%
2026-04-22	83.1500	84.5000	83.1500	84.5000	+3.796%	6	161	-49.645%
2026-04-21	81.4100	81.4100	81.4100	81.4100	-1.596%	1	164	-47.734%
2026-04-20	82.7500	84.4700	82.0500	82.7300	-11.989%	17	164	-48.568%
2026-04-17	91.8500	94.0000	89.8600	94.0000	+9.967%	56	171	-54.734%
2026-04-16	85.0000	85.4800	83.4500	85.4800	+2.200%	22	179	-50.222%
2026-04-15	81.2500	87.0300	79.2000	83.6400	+7.992%	68	189	-49.127%
2026-04-14	70.9500	79.8800	70.2600	77.4500	+32.734%	73	198	-45.061%
2026-04-13	58.3500	58.3500	58.3500	58.3500	-1.352%	43	203	-27.078%
2026-04-10	61.5100	62.8100	57.3500	59.1500	-3.112%	35	203	-28.064%
2026-04-09	58.7500	65.6300	58.7500	61.0500	+4.003%	27	203	-30.303%
2026-04-08	43.4300	61.6300	42.2500	58.7000	+73.156%	22	206	-27.513%
2026-04-07	33.4300	34.2000	33.4300	33.9000	-6.868%	50	194	+25.516%
2026-04-06	36.4000	36.4000	36.4000	36.4000	+0.082%	1	176	+16.896%
2026-04-02	32.5500	36.7000	32.5500	36.3700	-6.504%	16	172	+16.992%
2026-04-01	40.1500	43.6800	38.9000	38.9000	+9.423%	22	172	+9.383%
2026-03-31	31.6000	35.5500	30.1800	35.5500	+43.927%	45	173	+19.691%
2026-03-30	25.6900	26.1000	24.7000	24.7000	+10.366%	4	153	+72.267%
2026-03-27	24.0200	24.0200	21.4000	22.3800	-22.828%	70	152	+90.125%
2026-03-26	31.2500	31.2500	29.0000	29.0000	-35.770%	12	97	+46.724%
2026-03-25	45.1500	45.1500	45.1500	45.1500	+1.666%	8	85	-5.759%
2026-03-24	44.4100	44.4100	44.4100	44.4100	-9.478%	1	89	-4.188%
2026-03-23	48.6000	49.0600	48.6000	49.0600	+7.895%	2	89	-13.269%
2026-03-20	46.1000	46.1000	44.7500	45.4700	-10.580%	16	89	-6.422%
2026-03-19	52.9000	52.9000	50.3500	50.8500	-8.625%	10	78	-16.323%
2026-03-18	55.6500	55.6500	55.6500	55.6500	-3.636%	2	74	-23.540%
2026-03-17	57.9500	58.0000	57.7500	57.7500	-8.115%	5	74	-26.320%
2026-03-16	62.8500	65.8200	62.8500	62.8500	+12.332%	4	69	-32.299%
2026-03-13	60.8000	62.8500	55.9500	55.9500	-20.469%	28	68	-23.950%
2026-03-12	75.3500	75.3500	70.1000	70.3500	-9.167%	39	42	-39.517%
2026-03-11	75.3500	77.5000	74.8000	77.4500	+0.768%	42	21	-45.061%
2026-03-10	79.2300	79.2300	76.8600	76.8600	+12.484%	3	14	-44.640%
2026-03-09	68.3300	68.3300	68.3300	68.3300	-9.497%	1	14	-37.729%
2026-03-06	72.5800	75.5000	72.5800	75.5000	-11.333%	14	14	-43.642%
2026-03-05	85.1500	85.1500	85.1500	85.1500	+8.582%	1	2	-50.029%
2026-02-25	78.4200	78.4200	78.4200	78.4200	0.000%	1	1	-45.741%