Dark

META20261016C720
META Oct 16 2026 720.00 Call (META261016C00720000)
option OPRA

EOD

Sep 17, 2026

15.10+11.029%(+1.50)864

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.0500	15.2100	11.4300	15.1000	+11.029%	864	3,955	0.000%
2026-09-16	15.8000	17.5400	13.4000	13.6000	+5.019%	721	3,703	+11.029%
2026-09-15	10.0700	16.1000	10.0700	12.9500	+1.969%	2,293	3,665	+16.602%
2026-09-14	10.5500	12.7000	8.4500	12.7000	+53.012%	420	3,019	+18.898%
2026-09-11	9.7300	12.5500	8.1000	8.3000	-10.270%	211	2,834	+81.928%
2026-09-10	12.0000	14.0000	9.0500	9.2500	-22.594%	158	2,784	+63.243%
2026-09-09	11.4500	14.1000	9.3000	11.9500	+136.166%	1,175	2,798	+26.360%
2026-09-08	4.8500	6.2000	4.2600	5.0600	+8.817%	1,131	2,552	+198.419%
2026-09-04	3.5500	4.7700	3.3000	4.6500	+11.244%	72	2,557	+224.731%
2026-09-03	4.2400	5.6000	4.0000	4.1800	+40.741%	742	2,557	+261.244%
2026-09-02	2.6500	3.5000	2.5000	2.9700	+43.478%	76	2,140	+408.418%
2026-09-01	1.3700	2.2800	1.3700	2.0700	-0.481%	49	2,127	+629.469%
2026-08-31	2.0700	2.2000	1.6900	2.0800	-11.489%	27	2,094	+625.962%
2026-08-28	2.5500	3.2500	2.3000	2.3500	+5.856%	43	2,080	+542.553%
2026-08-27	2.2200	3.3200	2.1200	2.2200	-23.711%	84	2,063	+580.180%
2026-08-26	3.9000	4.6000	2.3000	2.9100	+14.118%	134	2,021	+418.900%
2026-08-25	2.4800	2.6200	2.1300	2.5500	+14.865%	63	2,009	+492.157%
2026-08-24	1.9300	2.3000	1.7200	2.2200	+15.026%	68	2,026	+580.180%
2026-08-21	2.0500	2.1000	1.9000	1.9300	+3.763%	153	2,028	+682.383%
2026-08-20	2.0500	2.0800	1.8000	1.8600	-11.005%	23	2,155	+711.828%
2026-08-19	1.8800	2.2900	1.7500	2.0900	+5.025%	272	2,146	+622.488%
2026-08-18	2.6600	2.6600	1.8200	1.9900	-35.806%	121	2,096	+658.794%
2026-08-17	4.1400	4.1400	2.7500	3.1000	-33.190%	38	2,082	+387.097%
2026-08-14	6.4500	6.6400	4.6400	4.6400	-20.684%	78	2,069	+225.431%
2026-08-13	5.3000	5.9000	4.9500	5.8500	+28.009%	25	2,017	+158.120%
2026-08-12	6.5000	6.5000	4.2500	4.5700	-36.262%	131	2,012	+230.416%
2026-08-11	6.3000	9.0000	6.3000	7.1700	+10.308%	57	2,057	+110.600%
2026-08-10	8.1500	8.2500	6.3200	6.5000	-9.091%	29	2,053	+132.308%
2026-08-07	7.6200	8.5300	7.0500	7.1500	-5.172%	139	2,051	+111.189%
2026-08-06	8.1700	8.4000	7.3900	7.5400	-8.049%	10	1,934	+100.265%
2026-08-05	9.8800	9.8800	6.7800	8.2000	-1.205%	67	1,928	+84.146%
2026-08-04	7.2500	8.6500	6.9000	8.3000	-2.468%	47	1,924	+81.928%
2026-08-03	5.6300	9.5000	4.7500	8.5100	+91.236%	52	1,907	+77.438%
2026-07-31	4.3200	4.6000	3.8500	4.4500	+25.352%	360	1,911	+239.326%
2026-07-30	3.7500	3.9500	2.8000	3.5500	-68.640%	429	2,169	+325.352%
2026-07-29	12.0500	13.3600	11.2700	11.3200	-17.070%	85	2,413	+33.392%
2026-07-28	14.1700	14.1700	13.6500	13.6500	+2.632%	9	2,338	+10.623%
2026-07-27	16.6500	16.7000	13.3000	13.3000	-14.249%	67	2,364	+13.534%
2026-07-24	19.5000	19.5000	15.5100	15.5100	-19.637%	29	2,353	-2.643%
2026-07-23	20.0600	21.7000	17.6500	19.3000	-25.194%	2,085	2,355	-21.762%
2026-07-22	28.5000	29.2000	24.9300	25.8000	-22.985%	160	3,354	-41.473%
2026-07-21	33.7700	34.1000	32.4500	33.5000	-3.458%	19	3,386	-54.925%
2026-07-20	33.1000	34.9000	32.3100	34.7000	-2.473%	67	3,375	-56.484%
2026-07-17	36.3900	37.2000	28.8700	35.5800	-15.887%	60	3,330	-57.560%
2026-07-16	47.5500	51.1300	41.9000	42.3000	-18.229%	52	3,318	-64.303%
2026-07-15	41.8500	53.8300	40.0000	51.7300	+27.257%	80	3,326	-70.810%
2026-07-14	41.0000	42.6000	40.4100	40.6500	-5.465%	55	3,295	-62.854%
2026-07-13	44.0000	51.0000	38.5000	43.0000	-8.316%	40	3,306	-64.884%
2026-07-10	40.8000	51.9200	40.8000	46.9000	+51.290%	132	3,305	-67.804%
2026-07-09	14.0000	31.0000	14.0000	31.0000	+71.271%	535	3,318	-51.290%
2026-07-08	18.7000	19.1000	17.7000	18.1000	-16.820%	49	3,340	-16.575%
2026-07-07	19.0000	24.0000	17.7800	21.7600	+24.699%	670	3,337	-30.607%
2026-07-06	15.5000	17.7000	13.5000	17.4500	+27.001%	123	2,980	-13.467%
2026-07-02	16.5000	16.5000	13.6500	13.7400	-41.030%	2,172	935	+9.898%
2026-07-01	17.1500	25.8500	17.1500	23.3000	+136.789%	60	935	-35.193%
2026-06-30	8.9100	9.8400	8.9100	9.8400	-6.107%	9	908	+53.455%
2026-06-29	10.4000	10.9000	10.2000	10.4800	+20.321%	380	908	+44.084%
2026-06-26	9.3000	9.3000	8.7100	8.7100	+2.712%	261	981	+73.364%
2026-06-25	8.5900	8.9500	8.4800	8.4800	-16.123%	8	724	+78.066%
2026-06-24	10.6000	10.6000	10.1100	10.1100	-5.514%	9	720	+49.357%
2026-06-23	10.7000	10.9200	10.6500	10.7000	-6.550%	7	719	+41.121%
2026-06-22	12.6900	12.8000	11.2500	11.4500	-15.059%	117	723	+31.878%
2026-06-18	13.9500	13.9500	13.4500	13.4800	-4.600%	13	767	+12.018%
2026-06-17	14.8600	14.8600	14.1300	14.1300	-21.369%	16	767	+6.865%
2026-06-16	19.1500	19.1500	17.2500	17.9700	-5.669%	12	767	-15.971%
2026-06-15	16.3500	19.0500	16.3500	19.0500	+38.545%	11	769	-20.735%
2026-06-12	13.5500	13.7500	13.5500	13.7500	+4.563%	5	765	+9.818%
2026-06-11	12.1000	13.1500	11.6000	13.1500	-4.015%	25	765	+14.829%
2026-06-10	16.4000	16.4000	13.7000	13.7000	-21.037%	106	761	+10.219%
2026-06-09	19.6500	19.6500	17.3500	17.3500	-0.857%	9	861	-12.968%
2026-06-08	18.5000	18.6000	17.5000	17.5000	-6.267%	4	857	-13.714%
2026-06-05	26.7000	26.7000	18.4000	18.6700	-31.612%	36	857	-19.122%
2026-06-04	31.2000	33.0000	27.3000	27.3000	-3.873%	18	831	-44.689%
2026-06-03	24.2500	28.4000	24.2500	28.4000	+30.275%	13	828	-46.831%
2026-06-02	23.3000	24.7000	21.8000	21.8000	-14.072%	36	828	-30.734%
2026-06-01	26.0500	26.3000	24.9500	25.3700	-4.803%	542	826	-40.481%
2026-05-29	29.1900	29.1900	26.5000	26.6500	-11.137%	7	359	-43.340%
2026-05-28	30.7200	32.7000	29.0000	29.9900	-11.193%	35	355	-49.650%
2026-05-27	22.6000	33.8000	21.4000	33.7700	+53.500%	49	361	-55.286%
2026-05-26	22.0000	22.0000	22.0000	22.0000	+0.825%	5	353	-31.364%
2026-05-22	21.5500	21.8200	21.5500	21.8200	+3.168%	2	358	-30.797%
2026-05-21	19.6500	21.1500	19.5200	21.1500	-2.309%	10	357	-28.605%
2026-05-20	21.0000	21.6500	21.0000	21.6500	+2.123%	2	357	-30.254%
2026-05-19	21.2000	21.2000	21.2000	21.2000	-9.402%	2	353	-28.774%
2026-05-18	23.9000	24.4000	23.4000	23.4000	-11.531%	19	353	-35.470%
2026-05-15	24.4600	27.2300	24.4600	26.4500	+0.189%	10	353	-42.911%
2026-05-14	28.0000	28.8500	26.2500	26.4000	0.000%	8	348	-42.803%
2026-05-13	20.7500	26.4000	20.6400	26.4000	+28.780%	136	241	-42.803%
2026-05-12	19.1000	21.1500	19.1000	20.5000	-1.205%	14	241	-26.341%
2026-05-11	22.4500	22.4500	20.7500	20.7500	-14.079%	5	241	-27.229%
2026-05-08	24.6500	24.6500	24.1500	24.1500	-9.381%	2	241	-37.474%
2026-05-07	27.9100	28.4500	26.6000	26.6500	+4.839%	4	240	-43.340%
2026-05-06	22.2500	27.3800	21.0000	25.4200	+12.478%	22	239	-40.598%
2026-05-05	22.3000	22.6000	21.8800	22.6000	-9.600%	71	244	-33.186%
2026-05-04	24.4200	26.6300	24.4200	25.0000	-6.716%	6	141	-39.600%
2026-05-01	28.4200	28.4200	26.3500	26.8000	-3.943%	12	134	-43.657%
2026-04-30	25.6000	30.0200	25.0000	27.9000	-48.910%	69	134	-45.878%
2026-04-29	51.2200	55.0000	51.2200	54.6100	+2.343%	23	144	-72.349%
2026-04-28	55.3000	57.6000	53.0000	53.3600	-8.786%	8	144	-71.702%
2026-04-27	54.0500	58.5500	54.0500	58.5000	+4.000%	23	144	-74.188%
2026-04-24	52.2300	56.8400	52.2300	56.2500	+12.500%	15	144	-73.156%
2026-04-23	51.1500	52.3700	47.1000	50.0000	-11.426%	26	142	-69.800%
2026-04-22	55.8500	57.2000	55.8500	56.4500	+2.357%	14	145	-73.251%
2026-04-21	54.1400	55.1500	54.1400	55.1500	+0.127%	2	145	-72.620%
2026-04-20	54.0000	55.1500	53.3400	55.0800	-12.821%	9	143	-72.585%
2026-04-17	57.8000	63.1800	57.8000	63.1800	+10.939%	38	141	-76.100%
2026-04-16	55.4500	56.9500	55.4500	56.9500	+0.707%	12	127	-73.486%
2026-04-15	57.1400	57.4500	56.5500	56.5500	+11.319%	8	128	-73.298%
2026-04-14	45.2900	53.1600	45.2900	50.8000	+34.570%	21	128	-70.276%
2026-04-13	35.3500	37.7500	35.3500	37.7500	+2.387%	6	119	-60.000%
2026-04-10	40.7000	40.7000	35.7500	36.8700	-5.219%	24	119	-59.045%
2026-04-09	40.6500	42.4800	38.4500	38.9000	+4.290%	30	119	-61.183%
2026-04-08	24.8500	37.3000	24.8500	37.3000	+92.665%	32	122	-59.517%
2026-04-07	19.4600	19.5100	19.1000	19.3600	-10.577%	11	92	-22.004%
2026-04-02	20.0000	21.6500	20.0000	21.6500	-5.870%	7	94	-30.254%
2026-04-01	22.4500	23.3500	22.4500	23.0000	+8.286%	12	94	-34.348%
2026-03-31	18.9000	21.2400	18.9000	21.2400	+43.030%	7	89	-28.908%
2026-03-30	14.2500	14.9600	14.2500	14.8500	+24.164%	61	90	+1.684%
2026-03-27	13.1000	13.1000	11.9600	11.9600	-30.262%	39	90	+26.254%
2026-03-26	19.1000	19.1000	17.1500	17.1500	-37.432%	7	81	-11.953%
2026-03-24	27.4100	27.4100	27.4100	27.4100	-8.020%	1	76	-44.911%
2026-03-23	29.8000	29.8000	29.8000	29.8000	+11.485%	1	75	-49.329%
2026-03-20	27.7500	27.7500	26.7300	26.7300	-22.297%	40	74	-43.509%
2026-03-18	34.4000	34.4000	34.4000	34.4000	-4.312%	2	34	-56.105%
2026-03-17	38.8500	38.8500	35.7500	35.9500	-10.147%	4	35	-57.997%
2026-03-16	40.6500	41.4000	40.0100	40.0100	+6.410%	49	32	-62.259%
2026-03-13	39.2800	40.7700	37.6000	37.6000	-22.998%	25	16	-59.840%
2026-03-12	48.8300	48.8300	48.8300	48.8300	-1.354%	1	6	-69.076%
2026-03-11	49.7000	49.7000	49.1000	49.5000	-5.894%	7	6	-69.495%
2026-03-05	52.6000	52.6000	52.6000	52.6000	+1.544%	1	5	-71.293%
2026-03-03	49.5900	51.8000	49.5900	51.8000	-5.250%	2	4	-70.849%
2026-03-02	54.9000	54.9000	54.6700	54.6700	+11.367%	2	3	-72.380%
2026-02-27	49.0900	49.0900	49.0900	49.0900	0.000%	1	1	-69.240%