Dark

META20261016C700
META Oct 16 2026 700.00 Call (META261016C00700000)
option OPRA

EOD

Sep 17, 2026

21.83+10.141%(+2.01)1,255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.6000	22.6000	16.5000	21.8300	+10.141%	1,255	25,764	0.000%
2026-09-16	22.5000	25.0500	19.2500	19.8200	+6.273%	2,056	25,730	+10.141%
2026-09-15	14.9000	22.6000	14.7900	18.6500	+7.493%	6,533	25,532	+17.051%
2026-09-14	15.1000	18.3900	12.5900	17.3500	+41.057%	2,435	22,145	+25.821%
2026-09-11	15.4500	18.1000	11.6500	12.3000	-8.209%	2,368	21,220	+77.480%
2026-09-10	16.5500	20.1200	12.9000	13.4000	-20.000%	6,131	19,617	+62.910%
2026-09-09	14.2000	19.3000	13.0000	16.7500	+129.452%	3,219	17,807	+30.328%
2026-09-08	6.8500	9.2500	6.3400	7.3000	+3.989%	14,214	18,071	+199.041%
2026-09-04	6.0500	7.0500	4.7000	7.0200	+21.034%	818	8,352	+210.969%
2026-09-03	4.1500	8.4000	4.1500	5.8000	+41.463%	2,259	8,352	+276.379%
2026-09-02	2.9500	5.2500	2.9200	4.1000	+38.983%	1,426	7,719	+432.439%
2026-09-01	1.8500	3.6000	1.5100	2.9500	+6.498%	541	7,827	+640.000%
2026-08-31	3.4000	3.4000	2.4000	2.7700	-20.630%	2,130	7,866	+688.087%
2026-08-28	3.3000	4.7000	3.1500	3.4900	+9.063%	2,481	7,553	+525.501%
2026-08-27	3.6500	5.1500	2.9000	3.2000	-20.000%	2,862	7,442	+582.188%
2026-08-26	5.5500	6.2000	3.5000	4.0000	+14.286%	1,751	6,370	+445.750%
2026-08-25	3.5000	3.7000	2.9400	3.5000	+14.754%	590	6,386	+523.714%
2026-08-24	2.6000	3.1300	2.3500	3.0500	+14.662%	454	6,487	+615.738%
2026-08-21	2.5500	2.9000	2.5500	2.6600	-1.115%	250	6,447	+720.677%
2026-08-20	2.8300	3.0500	2.3900	2.6900	-3.929%	173	6,316	+711.524%
2026-08-19	2.4400	3.2000	2.3500	2.8000	+7.692%	751	6,229	+679.643%
2026-08-18	3.6000	3.6000	2.5900	2.6000	-36.430%	2,386	6,079	+739.615%
2026-08-17	6.1500	6.1500	3.7200	4.0900	-36.094%	742	5,510	+433.741%
2026-08-14	8.1500	9.0500	6.3500	6.4000	-19.497%	392	5,359	+241.094%
2026-08-13	6.8100	8.1500	6.5000	7.9500	+29.902%	427	5,196	+174.591%
2026-08-12	9.5000	9.5000	5.8000	6.1200	-32.075%	591	5,287	+256.699%
2026-08-11	9.2700	12.5000	8.4000	9.0100	+0.111%	803	5,281	+142.286%
2026-08-10	11.3000	12.3500	8.5000	9.0000	-4.762%	418	5,253	+142.556%
2026-08-07	11.2000	11.2000	9.0000	9.4500	-7.353%	239	5,197	+131.005%
2026-08-06	10.5000	11.8500	9.5000	10.2000	-6.422%	1,847	5,175	+114.020%
2026-08-05	12.0000	13.0600	8.6500	10.9000	+1.490%	463	4,413	+100.275%
2026-08-04	9.2000	11.6500	8.9000	10.7400	-2.805%	2,399	4,408	+103.259%
2026-08-03	6.4000	12.7700	6.0500	11.0500	+76.800%	1,252	3,252	+97.557%
2026-07-31	4.8000	6.2500	4.7400	6.2500	+31.579%	788	3,494	+249.280%
2026-07-30	4.4000	5.1000	3.5000	4.7500	-67.241%	2,230	3,647	+359.579%
2026-07-29	16.4000	17.5000	14.0000	14.5000	-12.015%	560	3,136	+50.552%
2026-07-28	17.6700	17.6700	14.9600	16.4800	-0.603%	52	3,048	+32.464%
2026-07-27	20.8500	20.8500	16.5800	16.5800	-8.246%	139	3,045	+31.665%
2026-07-24	23.3000	23.3000	17.6500	18.0700	-22.778%	154	3,039	+20.808%
2026-07-23	24.9000	26.5000	21.0000	23.4000	-23.779%	357	3,072	-6.709%
2026-07-22	37.0000	37.0000	30.0000	30.7000	-18.133%	192	3,085	-28.893%
2026-07-21	42.2500	42.2500	37.5000	37.5000	-9.420%	68	3,099	-41.787%
2026-07-20	41.0000	42.0500	36.2300	41.4000	-0.957%	108	3,113	-47.271%
2026-07-17	40.9300	45.3300	33.9800	41.8000	-14.694%	321	3,029	-47.775%
2026-07-16	58.5000	59.0000	48.4000	49.0000	-18.333%	601	3,068	-55.449%
2026-07-15	47.2100	62.7100	47.2100	60.0000	+24.481%	453	3,115	-63.617%
2026-07-14	45.3000	50.4500	45.3000	48.2000	-0.619%	279	3,122	-54.710%
2026-07-13	53.0000	57.7500	45.2000	48.5000	-12.613%	294	3,158	-54.990%
2026-07-10	45.9500	60.0000	45.9500	55.5000	+53.230%	557	3,083	-60.667%
2026-07-09	18.0500	36.8000	16.8200	36.2200	+57.478%	922	3,043	-39.729%
2026-07-08	25.4500	25.4500	21.1700	23.0000	-9.019%	212	2,761	-5.087%
2026-07-07	22.5700	29.5500	21.5000	25.2800	+18.685%	345	2,597	-13.647%
2026-07-06	19.4000	21.8000	16.2500	21.3000	+25.294%	96	2,491	+2.488%
2026-07-02	22.6100	22.6100	16.7500	17.0000	-32.647%	198	2,379	+28.412%
2026-07-01	21.8000	31.6500	20.0000	25.2400	+101.920%	1,095	2,379	-13.510%
2026-06-30	11.2500	12.5000	10.3500	12.5000	-3.475%	18	2,408	+74.640%
2026-06-29	11.6000	13.4000	11.6000	12.9500	+24.280%	97	2,404	+68.571%
2026-06-26	9.8400	11.7000	9.7400	10.4200	+2.660%	100	2,381	+109.501%
2026-06-25	11.5500	11.6800	10.1000	10.1500	-17.814%	191	2,362	+115.074%
2026-06-24	11.9500	13.9000	11.9500	12.3500	-3.666%	210	2,253	+76.761%
2026-06-23	14.2900	14.6700	12.7900	12.8200	-6.423%	169	2,162	+70.281%
2026-06-22	15.6500	15.6500	13.3500	13.7000	-20.809%	296	2,153	+59.343%
2026-06-18	17.0000	17.4000	14.7200	17.3000	+10.897%	128	2,110	+26.185%
2026-06-17	20.6500	20.6500	15.6000	15.6000	-30.357%	258	2,110	+39.936%
2026-06-16	22.0000	24.5000	20.6500	22.4000	+7.177%	107	2,110	-2.545%
2026-06-15	19.8000	23.0000	19.8000	20.9000	+37.049%	312	2,103	+4.450%
2026-06-12	16.5000	17.0800	14.9100	15.2500	-6.154%	118	1,977	+43.148%
2026-06-11	15.2500	16.7000	14.0000	16.2500	-1.216%	127	1,973	+34.338%
2026-06-10	19.3800	21.1500	16.4500	16.4500	-17.750%	67	1,918	+32.705%
2026-06-09	21.3500	23.5000	19.6200	20.0000	-2.913%	106	1,909	+9.150%
2026-06-08	21.5000	22.6600	19.3000	20.6000	-10.629%	285	1,918	+5.971%
2026-06-05	33.6000	33.6000	20.5000	23.0500	-28.081%	166	1,860	-5.293%
2026-06-04	35.2500	40.1000	32.0500	32.0500	-4.414%	153	1,799	-31.888%
2026-06-03	27.5000	34.0000	27.3500	33.5300	+31.490%	138	1,826	-34.894%
2026-06-02	28.4000	29.3000	25.5000	25.5000	-8.929%	210	1,887	-14.392%
2026-06-01	31.5000	32.4000	28.0000	28.0000	-20.000%	226	1,895	-22.036%
2026-05-29	34.0000	35.0000	31.3000	35.0000	-2.371%	115	1,838	-37.629%
2026-05-28	40.4500	40.5000	34.6900	35.8500	-7.722%	147	1,811	-39.107%
2026-05-27	26.6000	39.5000	25.6900	38.8500	+46.604%	477	1,727	-43.810%
2026-05-26	26.7500	27.1900	25.8500	26.5000	-0.188%	87	1,549	-17.623%
2026-05-22	26.0200	28.0000	25.6000	26.5500	+0.951%	148	1,555	-17.778%
2026-05-21	24.5200	26.3000	23.0000	26.3000	+5.074%	96	1,623	-16.996%
2026-05-20	24.7000	26.5500	24.0000	25.0300	-1.997%	69	1,623	-12.785%
2026-05-19	26.8500	27.7400	24.8000	25.5400	-8.129%	43	1,605	-14.526%
2026-05-18	26.8500	28.7300	26.8500	27.8000	-9.150%	164	1,605	-21.475%
2026-05-15	29.3000	32.5000	29.2000	30.6000	-4.673%	35	1,605	-28.660%
2026-05-14	32.4500	34.0800	31.2800	32.1000	+1.905%	58	1,650	-31.994%
2026-05-13	24.5300	32.5000	24.5300	31.5000	+22.759%	205	1,602	-30.698%
2026-05-12	24.4400	25.9000	24.4400	25.6600	+2.640%	429	1,602	-14.926%
2026-05-11	26.5100	26.5100	24.7800	25.0000	-13.164%	161	1,602	-12.680%
2026-05-08	31.2000	31.2000	27.7000	28.7900	-8.603%	65	1,291	-24.175%
2026-05-07	32.4500	35.1000	30.8500	31.5000	+2.773%	66	1,279	-30.698%
2026-05-06	25.8500	33.1200	25.5000	30.6500	+10.930%	278	1,271	-28.777%
2026-05-05	28.7500	28.7500	26.0000	27.6300	-7.282%	155	1,136	-20.992%
2026-05-04	30.7700	31.2500	28.6600	29.8000	-6.466%	56	1,029	-26.745%
2026-05-01	32.0000	33.0000	30.5000	31.8600	-4.324%	63	992	-31.481%
2026-04-30	35.0000	35.0000	28.4000	33.3000	-45.275%	634	992	-34.444%
2026-04-29	58.7000	63.0000	58.7000	60.8500	-0.896%	33	633	-64.125%
2026-04-28	63.4000	63.4000	60.4000	61.4000	-7.251%	48	625	-64.446%
2026-04-27	65.0000	67.2500	63.4000	66.2000	+2.366%	112	611	-67.024%
2026-04-24	54.6000	67.6000	54.6000	64.6700	+13.456%	44	602	-66.244%
2026-04-23	57.1700	63.4200	54.9000	57.0000	-12.711%	44	603	-61.702%
2026-04-22	63.5400	66.1000	63.4000	65.3000	+4.480%	15	585	-66.570%
2026-04-21	63.1500	63.1500	62.5000	62.5000	+0.192%	5	578	-65.072%
2026-04-20	64.8000	65.5000	61.8500	62.3800	-15.014%	146	578	-65.005%
2026-04-17	67.0300	73.4000	66.0000	73.4000	+10.227%	83	477	-70.259%
2026-04-16	65.0000	66.5900	62.5000	66.5900	+2.446%	59	414	-67.217%
2026-04-15	61.5000	68.2000	61.5000	65.0000	+9.520%	21	388	-66.415%
2026-04-14	52.4000	61.2500	52.4000	59.3500	+34.428%	61	387	-63.218%
2026-04-13	44.1000	44.2500	41.7000	44.1500	+0.455%	141	337	-50.555%
2026-04-10	48.0000	48.0000	42.0000	43.9500	-3.449%	79	337	-50.330%
2026-04-09	45.1500	49.1000	44.8500	45.5200	+15.153%	89	337	-52.043%
2026-04-08	33.8100	45.0500	29.7400	39.5300	+66.372%	262	359	-44.776%
2026-04-07	22.9500	24.0500	22.9500	23.7600	-4.960%	160	398	-8.123%
2026-04-06	25.1400	25.6500	25.0000	25.0000	-2.913%	12	497	-12.680%
2026-04-02	22.5700	26.2000	22.5700	25.7500	-7.040%	13	507	-15.223%
2026-04-01	27.4500	30.1500	26.9000	27.7000	+9.703%	24	507	-21.191%
2026-03-31	21.3500	25.5000	20.7500	25.2500	+46.717%	40	497	-13.545%
2026-03-30	15.9500	18.0000	15.9500	17.2100	+9.131%	41	493	+26.845%
2026-03-27	18.3000	18.3000	14.4600	15.7700	-19.949%	112	483	+38.427%
2026-03-26	28.3600	28.3600	19.7000	19.7000	-41.491%	325	457	+10.812%
2026-03-25	33.0000	33.6700	33.0000	33.6700	+4.565%	3	184	-35.165%
2026-03-24	32.1600	32.2000	32.1500	32.2000	-7.338%	6	184	-32.205%
2026-03-23	34.2000	34.7500	34.2000	34.7500	+9.760%	3	184	-37.180%
2026-03-20	34.0000	34.0000	31.6600	31.6600	-13.379%	51	186	-31.049%
2026-03-19	37.9500	37.9500	35.5900	36.5500	-9.193%	22	154	-40.274%
2026-03-18	39.8000	41.5700	39.8000	40.2500	-5.004%	35	151	-45.764%
2026-03-17	43.0400	43.0400	42.2000	42.3700	-7.165%	6	128	-48.478%
2026-03-16	49.0200	49.1200	45.1800	45.6400	+8.486%	108	123	-52.169%
2026-03-13	45.6200	47.4400	41.5900	42.0700	-20.742%	10	20	-48.110%
2026-03-12	53.0800	53.0800	53.0800	53.0800	-12.554%	11	16	-58.873%
2026-03-10	60.7000	60.7000	60.7000	60.7000	-2.802%	5	7	-64.036%
2026-03-05	63.9500	63.9500	62.4500	62.4500	-8.162%	2	2	-65.044%
2026-03-04	68.0000	68.0000	68.0000	68.0000	+20.739%	1	2	-67.897%
2026-02-27	56.3500	56.3500	56.3200	56.3200	0.000%	2	2	-61.239%