Dark

META20261016C690
META Oct 16 2026 690.00 Call (META261016C00690000)
option OPRA

EOD

Sep 17, 2026

26.31+12.340%(+2.89)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.8000	26.3100	19.9000	26.3100	+12.340%	352	3,764	0.000%
2026-09-16	24.1000	29.8000	23.1000	23.4200	+5.258%	418	3,734	+12.340%
2026-09-15	17.8000	26.5000	17.4000	22.2500	+2.724%	1,156	3,677	+18.247%
2026-09-14	18.5500	21.6600	15.6300	21.6600	+50.417%	621	3,728	+21.468%
2026-09-11	18.8000	22.1000	14.2000	14.4000	-6.796%	221	3,495	+82.708%
2026-09-10	19.0000	23.4500	15.3500	15.4500	-19.824%	566	3,432	+70.291%
2026-09-09	18.0000	22.3900	15.4500	19.2700	+126.973%	787	3,511	+36.533%
2026-09-08	8.5000	10.9400	7.7500	8.4900	-0.352%	746	3,399	+209.894%
2026-09-04	5.8000	8.5200	5.8000	8.5200	+13.147%	90	2,816	+208.803%
2026-09-03	7.2500	10.0100	7.2000	7.5300	+46.784%	253	2,816	+249.402%
2026-09-02	4.7700	6.3000	4.4600	5.1300	+33.247%	177	2,899	+412.865%
2026-09-01	2.2800	4.2500	2.2800	3.8500	+15.964%	40	2,884	+583.377%
2026-08-31	3.7000	3.7000	2.9300	3.3200	-20.952%	646	2,893	+692.470%
2026-08-28	4.2000	5.6800	3.9100	4.2000	+9.091%	76	3,012	+526.429%
2026-08-27	5.4000	5.4000	3.6000	3.8500	-21.107%	77	2,997	+583.377%
2026-08-26	6.5100	6.5400	4.1700	4.8800	+16.190%	115	2,986	+439.139%
2026-08-25	4.2000	4.2000	3.5700	4.2000	+16.022%	371	2,931	+526.429%
2026-08-24	3.2000	3.6600	2.7300	3.6200	+18.689%	79	2,794	+626.796%
2026-08-21	3.1000	3.3500	3.0000	3.0500	-7.576%	11	2,795	+762.623%
2026-08-20	2.8900	3.3000	2.8000	3.3000	-2.941%	84	2,794	+697.273%
2026-08-19	2.8000	3.6000	2.8000	3.4000	+10.032%	41	2,776	+673.824%
2026-08-18	3.7000	3.7000	3.0000	3.0900	-36.420%	22	2,770	+751.456%
2026-08-17	6.3500	6.4000	4.4500	4.8600	-34.765%	651	2,769	+441.358%
2026-08-14	9.5000	9.5000	7.4500	7.4500	-8.589%	28	2,272	+253.154%
2026-08-13	8.0000	8.1500	7.6800	8.1500	+11.644%	11	2,270	+222.822%
2026-08-12	10.1500	10.1500	6.8000	7.3000	-30.806%	62	2,263	+260.411%
2026-08-11	10.0500	13.9600	10.0000	10.5500	+3.128%	146	2,266	+149.384%
2026-08-10	11.6500	14.0500	10.0000	10.2300	-12.564%	35	2,271	+157.185%
2026-08-07	11.1200	12.6900	11.1200	11.7000	+1.124%	15	2,252	+124.872%
2026-08-06	11.9000	13.3700	11.0000	11.5700	+1.938%	1,237	2,245	+127.398%
2026-08-05	14.3500	14.3500	10.2200	11.3500	-8.541%	16	1,521	+131.806%
2026-08-04	11.1000	13.3000	10.5500	12.4100	-1.742%	34	1,517	+112.006%
2026-08-03	7.5500	13.6800	7.5500	12.6300	+93.415%	36	1,509	+108.314%
2026-07-31	5.7000	6.6000	5.4000	6.5300	+28.543%	25	1,502	+302.910%
2026-07-30	4.3000	5.5000	4.3000	5.0800	-68.486%	108	1,502	+417.913%
2026-07-29	17.7200	18.1000	16.1200	16.1200	-12.200%	62	1,503	+63.213%
2026-07-28	19.2000	19.5700	16.9500	18.3600	-1.555%	126	1,510	+43.301%
2026-07-27	21.4100	22.3000	18.6500	18.6500	-13.175%	69	1,512	+41.072%
2026-07-24	23.7000	23.7500	21.4200	21.4800	-17.543%	40	1,524	+22.486%
2026-07-23	26.3300	29.2000	23.9000	26.0500	-22.308%	75	1,530	+0.998%
2026-07-22	41.2000	41.2000	33.5300	33.5300	-20.826%	75	1,534	-21.533%
2026-07-21	42.0000	43.8000	42.0000	42.3500	-5.679%	13	1,538	-37.875%
2026-07-20	41.0000	45.5500	41.0000	44.9000	+2.982%	41	1,536	-41.403%
2026-07-17	44.0000	47.3200	37.8200	43.6000	-16.154%	53	1,532	-39.656%
2026-07-16	64.1900	64.1900	52.0000	52.0000	-20.000%	119	1,529	-49.404%
2026-07-15	51.0000	67.2900	50.1500	65.0000	+25.725%	133	1,489	-59.523%
2026-07-14	49.8200	53.5000	49.5200	51.7000	0.000%	37	1,490	-49.110%
2026-07-13	56.4100	59.5600	50.1500	51.7000	-8.496%	78	1,479	-49.110%
2026-07-10	53.7100	62.0000	53.7100	56.5000	+51.637%	122	1,457	-53.434%
2026-07-09	20.8200	37.2600	20.8200	37.2600	+29.916%	666	1,433	-29.388%
2026-07-07	24.2200	31.6300	24.0300	28.6800	+21.013%	39	861	-8.264%
2026-07-06	18.3500	23.7000	18.3500	23.7000	+26.738%	15	861	+11.013%
2026-07-02	22.2000	22.5000	18.7000	18.7000	-32.491%	63	814	+40.695%
2026-07-01	24.0000	33.4000	23.8000	27.7000	+123.207%	77	814	-5.018%
2026-06-30	12.3000	12.4100	11.9500	12.4100	-13.217%	3	816	+112.006%
2026-06-29	14.3500	15.1000	14.0000	14.3000	+21.495%	21	816	+83.986%
2026-06-26	10.9500	12.5000	10.9500	11.7700	+4.437%	15	809	+123.534%
2026-06-25	12.3000	12.9000	11.1000	11.2700	-17.375%	75	812	+133.452%
2026-06-24	14.5400	14.8500	13.6400	13.6400	-11.140%	17	753	+92.889%
2026-06-23	15.3500	15.3500	15.3500	15.3500	+3.367%	2	751	+71.401%
2026-06-22	17.3500	17.3500	14.8500	14.8500	-18.182%	24	751	+77.172%
2026-06-18	17.5500	19.0000	17.1000	18.1500	+5.646%	35	724	+44.959%
2026-06-17	21.4500	21.4500	17.1800	17.1800	-28.057%	10	724	+53.143%
2026-06-16	25.0000	25.3400	23.8800	23.8800	+5.945%	7	724	+10.176%
2026-06-15	21.6900	25.4000	21.6900	22.5400	+24.393%	16	720	+16.726%
2026-06-12	18.2000	18.2000	18.1200	18.1200	+3.840%	2	718	+45.199%
2026-06-11	16.7200	17.4500	15.8500	17.4500	-4.801%	14	717	+50.774%
2026-06-10	21.6500	21.6500	18.3300	18.3300	-19.322%	5	718	+43.535%
2026-06-09	22.2800	23.1100	22.2800	22.7200	+1.883%	7	716	+15.801%
2026-06-08	22.9000	23.0500	22.0000	22.3000	-9.350%	33	713	+17.982%
2026-06-05	32.9000	32.9000	22.5100	24.6000	-29.147%	21	710	+6.951%
2026-06-04	36.9000	41.6800	34.7200	34.7200	-3.823%	77	705	-24.222%
2026-06-03	35.0900	36.7500	33.5000	36.1000	+28.699%	8	684	-27.119%
2026-06-02	29.9500	31.0000	28.0500	28.0500	-9.720%	53	684	-6.203%
2026-06-01	34.3700	35.1700	31.0700	31.0700	-19.089%	16	677	-15.320%
2026-05-29	38.1500	38.4000	34.4500	38.4000	-0.518%	17	681	-31.484%
2026-05-28	40.0900	40.0900	38.5500	38.6000	+2.523%	4	675	-31.839%
2026-05-27	28.3500	37.6500	28.3500	37.6500	+30.503%	53	677	-30.120%
2026-05-26	28.2500	28.8500	28.2500	28.8500	-0.552%	8	684	-8.804%
2026-05-22	29.1000	29.1500	28.5000	29.0100	+1.789%	55	679	-9.307%
2026-05-21	26.4000	28.5000	25.4500	28.5000	+0.885%	10	675	-7.684%
2026-05-20	26.5000	28.5000	26.5000	28.2500	+0.893%	15	675	-6.867%
2026-05-19	29.3500	30.6500	27.2000	28.0000	-9.677%	14	675	-6.036%
2026-05-18	31.3000	31.3000	31.0000	31.0000	-8.770%	2	675	-15.129%
2026-05-15	32.6800	35.5500	32.6800	33.9800	-1.221%	458	675	-22.572%
2026-05-14	35.0200	37.3000	34.1000	34.4000	-0.087%	128	235	-23.517%
2026-05-13	29.5300	35.2400	29.1500	34.4300	+25.200%	22	157	-23.584%
2026-05-12	27.7800	27.7800	27.5000	27.5000	+0.365%	2	157	-4.327%
2026-05-11	28.4000	28.8000	27.3600	27.4000	-12.739%	18	157	-3.978%
2026-05-08	33.8400	33.8400	30.8700	31.4000	-11.400%	10	151	-16.210%
2026-05-07	35.4000	37.2000	35.0000	35.4400	+6.267%	20	150	-25.762%
2026-05-06	27.6000	35.2000	27.5600	33.3500	+13.204%	27	143	-21.109%
2026-05-05	33.1000	33.1000	28.9000	29.4600	-11.796%	21	145	-10.692%
2026-05-04	33.2400	34.0500	33.0000	33.4000	-4.271%	12	144	-21.228%
2026-05-01	36.4000	36.4000	34.3500	34.8900	-7.331%	8	154	-24.592%
2026-04-30	35.2400	37.6500	32.0000	37.6500	-42.210%	43	154	-30.120%
2026-04-29	63.0900	66.8500	63.0900	65.1500	-1.363%	6	147	-59.616%
2026-04-28	64.2000	66.0500	64.2000	66.0500	-7.324%	4	145	-60.167%
2026-04-27	69.6000	72.0100	68.9000	71.2700	+1.107%	93	143	-63.084%
2026-04-24	58.7900	70.7000	58.7900	70.4900	+14.339%	115	178	-62.676%
2026-04-23	62.6000	62.6000	61.6500	61.6500	-12.054%	2	103	-57.324%
2026-04-22	69.3000	70.1000	67.9200	70.1000	+5.066%	6	101	-62.468%
2026-04-21	66.7200	66.7200	66.7200	66.7200	-2.527%	3	99	-60.567%
2026-04-20	68.4500	68.4500	68.4500	68.4500	-12.232%	1	99	-61.563%
2026-04-17	71.5500	77.9900	71.5500	77.9900	+11.065%	59	99	-66.265%
2026-04-16	69.7200	70.6200	69.7200	70.2200	+0.501%	9	87	-62.532%
2026-04-15	66.5500	72.0500	66.5500	69.8700	+10.905%	18	88	-62.344%
2026-04-14	57.6000	63.0000	57.6000	63.0000	+31.524%	6	88	-58.238%
2026-04-13	47.4200	47.9000	45.1000	47.9000	+3.011%	9	90	-45.073%
2026-04-10	46.6000	46.6000	46.5000	46.5000	-5.392%	3	90	-43.419%
2026-04-09	50.2200	53.5000	47.0000	49.1500	+15.647%	50	90	-46.470%
2026-04-08	34.6500	44.9000	32.5500	42.5000	+59.236%	45	91	-38.094%
2026-04-07	25.9600	26.6900	25.9300	26.6900	-8.124%	4	90	-1.424%
2026-04-06	28.7500	29.0500	28.7500	29.0500	+3.565%	8	89	-9.432%
2026-04-02	27.3200	28.3500	27.3200	28.0500	-8.423%	8	81	-6.203%
2026-04-01	34.2700	34.2700	30.6300	30.6300	+11.993%	3	81	-14.104%
2026-03-31	23.8000	27.3500	23.7500	27.3500	+47.838%	31	81	-3.803%
2026-03-30	18.5000	18.5000	18.5000	18.5000	+16.352%	5	71	+42.216%
2026-03-27	18.3500	18.3500	15.9000	15.9000	-29.333%	69	66	+65.472%
2026-03-26	29.2000	29.2000	22.5000	22.5000	-34.933%	24	64	+16.933%
2026-03-24	34.5800	34.5800	34.5800	34.5800	-10.761%	1	56	-23.916%
2026-03-23	38.7500	38.7500	38.7500	38.7500	+10.556%	5	56	-32.103%
2026-03-20	35.9500	35.9500	35.0500	35.0500	-9.385%	27	51	-24.936%
2026-03-19	38.6800	38.6800	38.6800	38.6800	-14.235%	5	32	-31.980%
2026-03-18	45.0000	45.1000	45.0000	45.1000	-1.528%	2	30	-41.663%
2026-03-17	52.3000	52.3000	45.7500	45.8000	-5.761%	9	29	-42.555%
2026-03-16	52.5500	52.6100	48.4200	48.6000	-2.605%	20	24	-45.864%
2026-03-13	49.1800	50.3500	48.7000	49.9000	-15.823%	8	18	-47.275%
2026-03-12	60.1000	60.9600	59.2800	59.2800	-5.979%	10	12	-55.617%
2026-03-11	63.0500	63.0500	63.0500	63.0500	0.000%	2	2	-58.271%