Dark

META20261016C680
META Oct 16 2026 680.00 Call (META261016C00680000)
option OPRA

EOD

Sep 17, 2026

31.05+11.570%(+3.22)1,142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.9500	31.2300	24.4000	31.0500	+11.570%	1,142	5,332	0.000%
2026-09-16	31.0500	34.2500	27.3300	27.8300	+4.821%	1,400	4,827	+11.570%
2026-09-15	22.5300	31.4000	21.8500	26.5500	+9.711%	604	4,351	+16.949%
2026-09-14	21.7000	25.8200	18.6000	24.2000	+36.108%	602	4,324	+28.306%
2026-09-11	21.7200	25.6300	17.0000	17.7800	-5.173%	458	4,208	+74.634%
2026-09-10	23.0000	27.5000	18.3500	18.7500	-18.015%	310	4,208	+65.600%
2026-09-09	21.3000	26.0000	18.3000	22.8700	+112.942%	1,890	4,126	+35.767%
2026-09-08	11.0500	12.2900	9.4500	10.7400	+3.768%	942	3,609	+189.106%
2026-09-04	8.7000	10.3500	7.3600	10.3500	+19.102%	203	2,804	+200.000%
2026-09-03	8.0000	11.8000	8.0000	8.6900	+39.486%	824	2,804	+257.307%
2026-09-02	5.8000	7.6300	5.3500	6.2300	+31.435%	235	2,663	+398.395%
2026-09-01	2.9200	5.2600	2.9200	4.7400	+12.857%	123	2,624	+555.063%
2026-08-31	4.3500	4.3500	3.6000	4.2000	-16.000%	57	2,634	+639.286%
2026-08-28	5.1000	6.7600	4.8000	5.0000	+16.279%	202	2,638	+521.000%
2026-08-27	4.7800	6.9000	4.3000	4.3000	-25.606%	99	2,689	+622.093%
2026-08-26	7.9500	8.5000	5.0000	5.7800	+15.600%	230	2,655	+437.197%
2026-08-25	5.0000	5.1000	4.2600	5.0000	+19.048%	38	2,655	+521.000%
2026-08-24	3.5700	4.4500	3.2300	4.2000	+15.068%	61	2,641	+639.286%
2026-08-21	3.6000	4.0000	3.5700	3.6500	+0.551%	68	2,613	+750.685%
2026-08-20	3.9100	3.9100	3.2300	3.6300	-3.200%	112	2,590	+755.372%
2026-08-19	3.2900	4.4000	3.2900	3.7500	+1.351%	171	2,653	+728.000%
2026-08-18	4.7000	4.7000	3.5500	3.7000	-34.513%	803	2,682	+739.189%
2026-08-17	8.0000	8.0000	5.2300	5.6500	-35.795%	124	2,259	+449.558%
2026-08-14	12.2000	12.2000	8.7200	8.8000	-18.894%	168	2,213	+252.841%
2026-08-13	8.7000	10.8800	8.7000	10.8500	+24.000%	25	2,117	+186.175%
2026-08-12	11.5000	11.5000	8.0300	8.7500	-31.102%	49	2,109	+254.857%
2026-08-11	13.0000	16.5200	12.7000	12.7000	+5.833%	114	2,117	+144.488%
2026-08-10	13.9500	16.0000	11.6500	12.0000	-4.762%	188	2,087	+158.750%
2026-08-07	14.0500	14.3500	12.0500	12.6000	-4.473%	33	2,045	+146.429%
2026-08-06	13.6500	15.2000	13.0000	13.1900	-6.254%	58	2,038	+135.406%
2026-08-05	15.0000	15.5000	11.5000	14.0700	-2.764%	73	2,020	+120.682%
2026-08-04	12.1000	15.0500	11.6600	14.4700	+0.766%	88	1,947	+114.582%
2026-08-03	9.6300	16.0000	9.6300	14.3600	+105.143%	657	1,937	+116.226%
2026-07-31	7.7000	7.7000	6.5000	7.0000	+21.107%	281	1,939	+343.571%
2026-07-30	5.0500	6.3900	5.0500	5.7800	-70.129%	729	1,747	+437.197%
2026-07-29	19.1900	20.6800	18.0000	19.3500	-5.977%	67	1,117	+60.465%
2026-07-28	21.0000	21.0000	19.8000	20.5800	-2.464%	72	1,109	+50.875%
2026-07-27	24.0000	26.0000	21.0500	21.1000	-7.048%	264	1,103	+47.156%
2026-07-24	26.0000	26.7500	22.7000	22.7000	-21.181%	46	1,050	+36.784%
2026-07-23	30.3500	30.3500	26.5000	28.8000	-20.988%	41	1,043	+7.813%
2026-07-22	41.9400	42.1400	36.1000	36.4500	-22.348%	40	1,037	-14.815%
2026-07-21	46.2500	46.9400	45.5000	46.9400	-2.775%	9	1,024	-33.852%
2026-07-20	43.5500	48.2800	42.8500	48.2800	+2.180%	10	1,017	-35.688%
2026-07-17	44.9500	52.0200	40.3000	47.2500	-18.182%	290	1,012	-34.286%
2026-07-16	63.4000	67.2500	57.7500	57.7500	-16.450%	119	1,006	-46.234%
2026-07-15	55.9000	71.3200	55.9000	69.1200	+25.718%	184	987	-55.078%
2026-07-14	52.2600	58.1000	52.2600	54.9800	-0.399%	61	992	-43.525%
2026-07-13	58.9000	64.7000	53.2500	55.2000	-13.938%	177	1,022	-43.750%
2026-07-10	58.0000	67.9000	58.0000	64.1400	+48.990%	274	1,062	-51.590%
2026-07-09	25.0600	43.0500	25.0600	43.0500	+63.068%	528	1,149	-27.875%
2026-07-08	28.3000	28.3000	26.4000	26.4000	-17.552%	35	707	+17.614%
2026-07-07	28.6000	35.1000	26.4600	32.0200	+22.682%	180	719	-3.029%
2026-07-06	20.5000	26.1000	20.5000	26.1000	+21.963%	13	638	+18.966%
2026-07-02	24.3700	24.3700	20.6500	21.4000	-33.188%	33	631	+45.093%
2026-07-01	26.7500	37.6000	26.0000	32.0300	+119.384%	134	631	-3.060%
2026-06-30	13.8900	14.6000	13.6000	14.6000	-9.034%	10	631	+112.671%
2026-06-29	15.3600	16.0500	15.0500	16.0500	+24.612%	21	625	+93.458%
2026-06-26	12.4000	13.9500	12.4000	12.8800	-1.679%	4	624	+141.071%
2026-06-25	13.3000	13.7000	13.1000	13.1000	-15.484%	13	621	+137.023%
2026-06-24	15.5000	15.9500	14.9500	15.5000	-3.846%	12	613	+100.323%
2026-06-23	16.9200	17.9500	15.9000	16.1200	-3.589%	48	623	+92.618%
2026-06-22	18.9000	18.9000	16.7200	16.7200	-16.274%	12	602	+85.706%
2026-06-18	20.3500	21.0500	17.5000	19.9700	+5.942%	143	538	+55.483%
2026-06-17	24.3000	24.3000	18.5000	18.8500	-27.444%	31	538	+64.721%
2026-06-16	27.6100	27.6900	25.3000	25.9800	+2.891%	44	538	+19.515%
2026-06-15	24.1500	27.6000	24.1500	25.2500	+33.105%	26	549	+22.970%
2026-06-12	18.6700	18.9700	18.6700	18.9700	-5.528%	2	553	+63.679%
2026-06-11	18.0500	20.0800	17.2300	20.0800	-2.524%	16	551	+54.631%
2026-06-10	23.8600	23.8600	20.6000	20.6000	-17.402%	29	553	+50.728%
2026-06-09	27.0000	27.0000	24.7200	24.9400	+0.483%	14	525	+24.499%
2026-06-08	23.8500	27.1000	23.8500	24.8200	-7.111%	52	534	+25.101%
2026-06-05	37.0000	37.0000	25.0000	26.7200	-31.750%	61	542	+16.205%
2026-06-04	39.6500	46.0000	39.1500	39.1500	-0.458%	51	553	-20.690%
2026-06-03	35.4100	39.9500	35.4100	39.3300	+31.100%	31	567	-21.053%
2026-06-02	32.9500	34.4900	30.0000	30.0000	-9.008%	74	560	+3.500%
2026-06-01	37.4000	37.4000	32.9700	32.9700	-17.575%	44	539	-5.823%
2026-05-29	42.0000	42.0000	37.6000	40.0000	-4.762%	20	509	-22.375%
2026-05-28	47.3300	48.0000	41.4200	42.0000	-4.372%	38	503	-26.071%
2026-05-27	31.8900	43.9200	31.2500	43.9200	+36.525%	23	490	-29.303%
2026-05-26	31.5300	33.0500	31.4500	32.1700	+1.323%	44	495	-3.482%
2026-05-22	32.3000	32.3000	31.2000	31.7500	+4.098%	14	495	-2.205%
2026-05-21	28.3500	31.8600	28.3500	30.5000	+0.329%	14	484	+1.803%
2026-05-20	29.8000	31.6400	29.8000	30.4000	+0.330%	8	484	+2.138%
2026-05-19	32.0700	32.0700	30.0000	30.3000	-10.355%	16	470	+2.475%
2026-05-18	33.6500	35.6500	32.9500	33.8000	-12.208%	35	470	-8.136%
2026-05-15	36.2500	38.5000	36.2500	38.5000	+1.744%	8	470	-19.351%
2026-05-14	36.7000	40.3000	36.7000	37.8400	+2.270%	26	476	-17.944%
2026-05-13	32.0000	38.5000	32.0000	37.0000	+23.663%	22	479	-16.081%
2026-05-12	30.2900	31.4300	29.9200	29.9200	-2.636%	30	479	+3.777%
2026-05-11	32.3500	32.3500	30.3600	30.7300	-11.056%	10	479	+1.041%
2026-05-08	33.7500	34.5500	33.7000	34.5500	-8.209%	21	464	-10.130%
2026-05-07	39.6000	40.7000	37.2500	37.6400	+1.867%	44	462	-17.508%
2026-05-06	31.7500	37.0000	30.5400	36.9500	+13.378%	33	454	-15.968%
2026-05-05	33.1000	33.2500	31.8300	32.5900	-8.583%	24	445	-4.725%
2026-05-04	36.8700	36.8700	35.6500	35.6500	-3.649%	12	431	-12.903%
2026-05-01	38.5700	38.7500	37.0000	37.0000	-9.756%	171	455	-16.081%
2026-04-30	36.8900	41.0000	34.7000	41.0000	-41.429%	104	455	-24.268%
2026-04-29	67.4700	72.0000	67.3500	70.0000	0.000%	21	435	-55.643%
2026-04-28	73.6200	73.6200	68.8300	70.0000	-7.895%	87	430	-55.643%
2026-04-27	74.5800	77.6200	73.8200	76.0000	+1.890%	232	357	-59.145%
2026-04-24	62.8100	77.3000	62.8100	74.5900	+15.144%	192	488	-58.372%
2026-04-23	68.0000	68.4000	64.7800	64.7800	-13.280%	16	340	-52.069%
2026-04-22	75.2000	75.2000	74.7000	74.7000	+4.082%	3	329	-58.434%
2026-04-21	72.4100	72.4100	71.6000	71.7700	+0.589%	10	333	-56.737%
2026-04-20	75.5000	75.5000	70.9000	71.3500	-14.088%	63	333	-56.482%
2026-04-17	74.6500	83.0500	74.6500	83.0500	+11.988%	199	325	-62.613%
2026-04-16	73.6500	76.0000	71.5500	74.1600	-1.449%	9	231	-58.131%
2026-04-15	74.0000	77.6000	74.0000	75.2500	+12.196%	136	233	-58.738%
2026-04-14	61.1600	70.0400	61.1600	67.0700	+33.420%	12	137	-53.705%
2026-04-13	51.3500	51.3500	48.7000	50.2700	+1.968%	55	77	-38.234%
2026-04-10	53.4000	53.4000	49.3000	49.3000	-6.452%	56	77	-37.018%
2026-04-09	52.6300	56.5000	52.6300	52.7000	+14.815%	25	77	-41.082%
2026-04-08	39.6600	51.0000	35.6000	45.9000	+49.268%	35	87	-32.353%
2026-04-02	29.0000	30.7500	29.0000	30.7500	-16.667%	11	64	+0.976%
2026-04-01	32.7600	36.9000	32.7600	36.9000	+23.701%	4	64	-15.854%
2026-03-31	25.7500	30.7000	25.7500	29.8300	+41.040%	59	63	+4.090%
2026-03-30	20.7500	21.1500	20.7500	21.1500	+16.529%	2	45	+46.809%
2026-03-27	20.5000	20.5000	17.5000	18.1500	-25.767%	18	42	+71.074%
2026-03-26	30.4000	30.4000	24.4000	24.4500	-34.538%	7	33	+26.994%
2026-03-24	37.3500	37.3500	37.3500	37.3500	-10.646%	1	30	-16.867%
2026-03-23	41.4000	41.8000	41.4000	41.8000	+8.571%	3	29	-25.718%
2026-03-20	39.0000	39.0000	38.5000	38.5000	-10.569%	6	26	-19.351%
2026-03-19	44.1000	44.1000	42.4000	43.0500	-8.248%	22	27	-27.875%
2026-03-18	46.9200	46.9200	46.9200	46.9200	-5.212%	1	11	-33.824%
2026-03-17	56.1500	56.1500	49.5000	49.5000	-5.534%	10	11	-37.273%
2026-03-16	54.6700	54.6700	52.4000	52.4000	+6.504%	2	2	-40.744%
2026-03-13	49.2000	49.2000	49.2000	49.2000	-29.056%	1	2	-36.890%
2026-03-10	69.3500	69.3500	69.3500	69.3500	+5.716%	1	1	-55.227%
2026-03-06	65.6000	65.6000	65.6000	65.6000	-17.794%	1	1	-52.668%
2026-03-04	79.8000	79.8000	79.8000	79.8000	+14.376%	1	2	-61.090%
2026-02-25	69.7700	69.7700	69.7700	69.7700	0.000%	1	1	-55.497%