Dark

META20261016C710
META Oct 16 2026 710.00 Call (META261016C00710000)
option OPRA

EOD

Sep 17, 2026

18.30+9.254%(+1.55)460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.2000	18.4000	13.8000	18.3000	+9.254%	460	12,566	0.000%
2026-09-16	20.0000	21.5600	16.1000	16.7500	+6.688%	349	12,560	+9.254%
2026-09-15	13.1000	19.0500	13.1000	15.7000	+9.028%	1,031	12,494	+16.561%
2026-09-14	12.9500	15.3000	10.4000	14.4000	+44.578%	566	12,663	+27.083%
2026-09-11	13.2800	15.3000	9.7000	9.9600	-10.673%	211	12,899	+83.735%
2026-09-10	13.9200	16.2500	10.9000	11.1500	-21.146%	9,959	12,898	+64.126%
2026-09-09	12.9000	16.3500	11.3700	14.1400	+131.424%	489	3,668	+29.420%
2026-09-08	6.2000	7.0000	5.1500	6.1100	+6.261%	1,001	3,428	+199.509%
2026-09-04	4.8500	5.7500	4.0000	5.7500	+21.053%	83	2,660	+218.261%
2026-09-03	5.1000	6.6300	4.7100	4.7500	+35.714%	106	2,660	+285.263%
2026-09-02	3.2200	4.1900	3.2200	3.5000	+43.443%	99	2,631	+422.857%
2026-09-01	1.7000	2.7500	1.7000	2.4400	+4.721%	38	2,612	+650.000%
2026-08-31	2.6000	2.6000	2.0300	2.3300	-18.815%	10	2,587	+685.408%
2026-08-28	3.0000	4.0000	2.7000	2.8700	+14.800%	54	2,583	+537.631%
2026-08-27	2.7900	3.9400	2.5000	2.5000	-28.571%	22	2,581	+632.000%
2026-08-26	5.2500	5.2500	2.9400	3.5000	+37.255%	54	2,573	+422.857%
2026-08-25	2.9600	3.1100	2.5500	2.5500	-2.672%	16	2,582	+617.647%
2026-08-24	2.2600	2.6800	2.0000	2.6200	+15.419%	316	2,585	+598.473%
2026-08-21	2.4400	2.4400	2.2100	2.2700	-5.417%	7	2,342	+706.167%
2026-08-20	2.3500	2.4000	2.1000	2.4000	-1.235%	34	2,341	+662.500%
2026-08-19	2.1200	2.5100	2.1200	2.4300	+6.114%	258	2,326	+653.086%
2026-08-18	2.3500	2.6000	2.2000	2.2900	-32.845%	49	2,316	+699.127%
2026-08-17	4.4000	4.4000	3.2500	3.4100	-40.175%	66	2,299	+436.657%
2026-08-14	7.0000	7.2100	5.6800	5.7000	-17.391%	18	2,303	+221.053%
2026-08-13	5.9000	6.9000	5.5600	6.9000	+27.778%	11	2,304	+165.217%
2026-08-12	6.6000	6.6000	5.0200	5.4000	-32.500%	99	2,300	+238.889%
2026-08-11	7.3500	10.5900	7.3500	8.0000	+4.712%	22	2,303	+128.750%
2026-08-10	8.4000	10.5000	7.3600	7.6400	-2.051%	51	2,296	+139.529%
2026-08-07	9.8500	9.8500	7.8000	7.8000	-8.235%	6	2,310	+134.615%
2026-08-06	9.9000	9.9000	8.5000	8.5000	-9.862%	2,968	2,307	+115.294%
2026-08-05	11.1000	11.4500	8.7000	9.4300	-0.737%	42	1,104	+94.062%
2026-08-04	8.3000	9.9000	7.8500	9.5000	-5.660%	181	1,089	+92.632%
2026-08-03	7.1500	10.6200	7.1500	10.0700	+88.224%	117	1,047	+81.728%
2026-07-31	4.9000	5.3500	4.4000	5.3500	+30.488%	23	997	+242.056%
2026-07-30	3.8000	4.1500	3.7500	4.1000	-67.843%	76	1,001	+346.341%
2026-07-29	13.3200	14.7500	12.6700	12.7500	-12.371%	29	1,021	+43.529%
2026-07-28	14.5000	14.5500	13.0700	14.5500	-4.590%	7	1,008	+25.773%
2026-07-27	17.3000	17.8500	15.2000	15.2500	-8.463%	69	1,006	+20.000%
2026-07-24	19.0100	19.0100	16.6600	16.6600	-21.600%	15	1,031	+9.844%
2026-07-23	21.8000	21.8000	19.4900	21.2500	-23.890%	14	1,034	-13.882%
2026-07-22	29.5400	30.7500	27.9200	27.9200	-23.297%	18	1,036	-34.456%
2026-07-21	37.0000	37.0500	35.6500	36.4000	-4.008%	26	1,028	-49.725%
2026-07-20	34.9200	37.9300	33.9300	37.9200	+0.797%	15	1,021	-51.741%
2026-07-17	35.1000	41.5500	31.7000	37.6200	-19.340%	90	1,027	-51.356%
2026-07-16	48.8000	53.7000	46.6400	46.6400	-16.040%	49	1,027	-60.763%
2026-07-15	51.4900	57.6600	50.6700	55.5500	+27.848%	35	1,028	-67.057%
2026-07-14	43.4500	43.4500	43.4500	43.4500	-3.978%	8	1,009	-57.883%
2026-07-13	50.8800	52.1100	42.1500	45.2500	-7.653%	23	1,013	-59.558%
2026-07-10	44.0500	55.5000	44.0500	49.0000	+55.704%	115	1,012	-62.653%
2026-07-09	17.4000	31.4700	17.2500	31.4700	+51.663%	553	1,018	-41.849%
2026-07-08	20.7500	20.7500	20.7500	20.7500	-16.162%	2	649	-11.807%
2026-07-07	19.6900	26.0500	19.6300	24.7500	+28.106%	19	648	-26.061%
2026-07-06	17.5000	19.3200	15.0200	19.3200	+24.085%	6	652	-5.280%
2026-07-02	18.2500	18.2500	15.2500	15.5700	-40.276%	27	640	+17.534%
2026-07-01	21.0000	28.3000	20.0000	26.0700	+160.700%	91	640	-29.804%
2026-06-30	10.0000	10.0000	10.0000	10.0000	-12.664%	6	594	+83.000%
2026-06-29	12.0000	12.0000	11.1100	11.4500	+15.657%	3	594	+59.825%
2026-06-26	9.0500	9.9000	9.0500	9.9000	+10.000%	25	594	+84.848%
2026-06-25	9.8000	10.7000	9.0000	9.0000	-22.078%	6	617	+103.333%
2026-06-24	11.5500	11.5500	11.5500	11.5500	-2.941%	1	618	+58.442%
2026-06-23	12.7900	12.7900	11.9000	11.9000	-5.854%	10	618	+53.782%
2026-06-22	14.3800	14.3800	12.2900	12.6400	-18.188%	10	623	+44.778%
2026-06-18	14.6600	15.6600	13.3600	15.4500	-0.387%	6	491	+18.447%
2026-06-17	16.8800	16.8800	15.5100	15.5100	-20.462%	207	491	+17.988%
2026-06-16	20.9000	20.9000	18.7500	19.5000	+3.723%	8	491	-6.154%
2026-06-15	19.2500	21.0500	18.8000	18.8000	+31.010%	5	494	-2.660%
2026-06-12	16.0100	16.0100	14.3500	14.3500	+1.056%	3	495	+27.526%
2026-06-11	13.7500	14.3000	13.1000	14.2000	-4.698%	39	496	+28.873%
2026-06-10	18.4000	19.0000	14.9000	14.9000	-20.955%	24	476	+22.819%
2026-06-09	21.5000	21.5000	18.1900	18.8500	-1.567%	19	484	-2.918%
2026-06-08	19.9000	19.9000	18.7900	19.1500	-6.403%	30	483	-4.439%
2026-06-05	27.5000	27.5000	18.7500	20.4600	-32.586%	13	489	-10.557%
2026-06-04	35.5000	35.8500	30.3500	30.3500	-1.621%	16	484	-39.703%
2026-06-03	30.6000	31.1700	27.5000	30.8500	+28.008%	10	488	-40.681%
2026-06-02	25.7400	26.9500	24.1000	24.1000	-7.308%	120	482	-24.066%
2026-06-01	29.3000	29.3000	26.0000	26.0000	-12.898%	147	503	-29.615%
2026-05-29	28.7000	29.8500	28.7000	29.8500	-8.154%	24	492	-38.693%
2026-05-28	32.1800	32.9000	32.1500	32.5000	-8.759%	53	483	-43.692%
2026-05-27	23.4500	36.4200	23.4500	35.6200	+46.887%	122	465	-48.624%
2026-05-26	23.9500	24.5500	23.9500	24.2500	+0.832%	87	395	-24.536%
2026-05-22	24.4000	24.4000	23.5000	24.0500	+10.069%	11	387	-23.909%
2026-05-21	22.0000	22.1000	21.8500	21.8500	-6.823%	13	394	-16.247%
2026-05-20	23.0000	23.7500	23.0000	23.4500	+2.851%	41	394	-21.962%
2026-05-19	24.4000	25.3400	22.5300	22.8000	-14.286%	32	393	-19.737%
2026-05-18	26.0500	26.6000	25.7700	26.6000	-7.639%	4	393	-31.203%
2026-05-15	27.2500	29.7000	27.2500	28.8000	-0.518%	6	393	-36.458%
2026-05-14	28.8000	31.2500	28.6500	28.9500	-0.481%	28	391	-36.788%
2026-05-13	23.1000	29.1500	23.1000	29.0900	+24.850%	61	376	-37.092%
2026-05-12	24.0000	24.0000	22.5000	23.3000	+3.326%	27	376	-21.459%
2026-05-11	24.0000	24.0000	22.5500	22.5500	-13.931%	16	376	-18.847%
2026-05-08	25.8000	26.2000	25.8000	26.2000	-14.630%	3	370	-30.153%
2026-05-07	30.7700	31.1000	30.6900	30.6900	+8.445%	4	370	-40.371%
2026-05-06	24.3000	29.5000	24.3000	28.3000	+18.163%	8	369	-35.336%
2026-05-05	24.5000	24.5000	23.9500	23.9500	-14.004%	4	373	-23.591%
2026-05-04	27.8500	28.5200	27.8500	27.8500	-3.633%	10	373	-34.291%
2026-05-01	29.9400	30.0400	28.9000	28.9000	-9.688%	10	361	-36.678%
2026-04-30	31.1300	32.0000	26.1400	32.0000	-45.541%	137	361	-42.813%
2026-04-29	54.9500	58.7600	54.9500	58.7600	+2.530%	54	160	-68.856%
2026-04-28	60.1700	60.1700	56.7000	57.3100	-7.877%	15	145	-68.068%
2026-04-27	59.8900	62.2100	59.8900	62.2100	+3.082%	12	142	-70.584%
2026-04-24	63.6200	63.6200	60.3000	60.3500	+14.516%	20	137	-69.677%
2026-04-23	54.5000	55.0000	52.7000	52.7000	-12.921%	15	131	-65.275%
2026-04-22	59.5700	60.9000	59.5700	60.5200	+2.524%	9	123	-69.762%
2026-04-21	58.2300	59.0300	58.2300	59.0300	+0.785%	4	121	-68.999%
2026-04-20	59.5700	59.5700	58.5000	58.5700	-10.512%	19	121	-68.755%
2026-04-17	65.9800	65.9800	64.2800	65.4500	+8.271%	34	118	-72.040%
2026-04-16	61.0000	61.1500	59.3000	60.4500	-1.707%	49	104	-69.727%
2026-04-15	57.6800	63.8300	57.6800	61.5000	+7.876%	8	66	-70.244%
2026-04-14	46.5600	57.0100	46.5600	57.0100	+42.525%	10	63	-67.900%
2026-04-13	40.1000	40.1000	39.4200	40.0000	+2.433%	4	57	-54.250%
2026-04-10	39.2700	39.3000	39.0500	39.0500	-7.245%	14	57	-53.137%
2026-04-09	44.0500	44.0500	42.0000	42.1000	+0.670%	57	57	-56.532%
2026-04-08	29.7500	41.8200	27.2000	41.8200	+72.810%	23	49	-56.241%
2026-04-06	24.0500	24.2000	24.0500	24.2000	+3.552%	5	49	-24.380%
2026-04-02	22.0500	23.4500	22.0500	23.3700	-13.123%	16	41	-21.694%
2026-04-01	26.5900	26.9000	24.6000	26.9000	+15.948%	7	41	-31.970%
2026-03-31	19.1500	23.2000	19.1500	23.2000	+52.131%	6	40	-21.121%
2026-03-30	15.2500	15.2500	15.2500	15.2500	+16.058%	3	39	+20.000%
2026-03-27	16.2000	16.2000	13.1400	13.1400	-28.973%	6	39	+39.269%
2026-03-26	20.4500	20.4500	18.5000	18.5000	-37.605%	7	41	-1.081%
2026-03-25	29.6500	29.6500	29.6500	29.6500	-1.983%	16	39	-38.280%
2026-03-20	30.0100	30.2500	30.0100	30.2500	-18.243%	2	26	-39.504%
2026-03-18	37.4000	37.4000	37.0000	37.0000	-4.762%	6	24	-50.541%
2026-03-17	42.1000	42.1000	38.8500	38.8500	-1.271%	3	23	-52.896%
2026-03-13	42.1000	42.1000	39.3500	39.3500	-21.614%	13	20	-53.494%
2026-03-12	49.8000	50.6000	49.6000	50.2000	-7.551%	7	22	-63.546%
2026-03-11	54.3000	54.3000	54.3000	54.3000	-8.432%	2	23	-66.298%
2026-03-05	59.3000	59.3000	59.3000	59.3000	-6.834%	1	21	-69.140%
2026-03-04	66.1500	66.1500	63.4000	63.6500	+8.248%	31	20	-71.249%
2026-03-03	58.8000	58.8000	58.8000	58.8000	+14.732%	1	8	-68.878%
2026-02-27	51.2500	51.2500	51.2500	51.2500	0.000%	7	7	-64.293%