Dark

META20261016C730
META Oct 16 2026 730.00 Call (META261016C00730000)
option OPRA

EOD

Sep 17, 2026

12.37+10.250%(+1.15)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.3800	12.3800	9.5200	12.3700	+10.250%	269	3,477	0.000%
2026-09-16	12.8200	14.2600	11.1500	11.2200	+4.372%	314	3,489	+10.250%
2026-09-15	9.2000	13.3000	9.2000	10.7500	+7.608%	347	3,448	+15.070%
2026-09-14	8.6900	10.5000	6.9700	9.9900	+46.266%	1,521	3,326	+23.824%
2026-09-11	9.5600	10.6000	6.6000	6.8300	-11.299%	189	3,255	+81.113%
2026-09-10	10.6200	11.1000	7.3500	7.7000	-23.762%	282	3,155	+60.649%
2026-09-09	9.8500	12.1500	7.8500	10.1000	+138.208%	305	3,029	+22.475%
2026-09-08	4.1500	5.3000	3.5000	4.2400	+9.278%	106	2,887	+191.745%
2026-09-04	2.6000	3.9000	2.5000	3.8800	+24.359%	150	2,791	+218.814%
2026-09-03	3.1000	4.5000	3.0100	3.1200	+42.466%	251	2,791	+296.474%
2026-09-02	2.1300	2.7500	2.0300	2.1900	+31.138%	27	2,776	+464.840%
2026-09-01	1.2800	1.9500	1.2600	1.6700	+4.375%	100	2,776	+640.719%
2026-08-31	1.6400	1.7000	1.4200	1.6000	-20.398%	52	2,763	+673.125%
2026-08-28	2.1200	2.8000	1.8900	2.0100	+13.559%	70	2,763	+515.423%
2026-08-27	2.0000	2.7000	1.7700	1.7700	-41.776%	47	2,750	+598.870%
2026-08-26	3.3000	3.7700	2.1000	3.0400	+59.162%	55	2,755	+306.908%
2026-08-25	1.9100	1.9100	1.9100	1.9100	-2.051%	1	2,731	+547.644%
2026-08-24	1.6500	1.9500	1.6500	1.9500	+11.429%	4	2,730	+534.359%
2026-08-21	1.7800	1.7900	1.6500	1.7500	+1.156%	48	2,729	+606.857%
2026-08-20	1.6600	1.7300	1.5700	1.7300	+1.170%	23	2,721	+615.029%
2026-08-19	1.5000	1.9600	1.5000	1.7100	+0.588%	310	2,700	+623.392%
2026-08-18	2.0000	2.0800	1.7000	1.7000	-33.071%	1,720	2,716	+627.647%
2026-08-17	3.1000	3.1400	2.3700	2.5400	-37.897%	73	1,527	+387.008%
2026-08-14	5.2000	5.2000	4.0900	4.0900	-18.688%	305	1,522	+202.445%
2026-08-13	4.3100	5.1000	4.2600	5.0300	+23.284%	75	1,310	+145.924%
2026-08-12	4.7500	4.7500	3.8500	4.0800	-30.964%	30	1,327	+203.186%
2026-08-11	5.6400	7.7500	5.6400	5.9100	+5.536%	10	1,342	+109.306%
2026-08-10	7.0500	7.8400	5.6000	5.6000	-10.828%	56	1,342	+120.893%
2026-08-07	7.6000	7.6000	5.9000	6.2800	-2.636%	36	1,344	+96.975%
2026-08-06	7.4500	7.6000	6.4500	6.4500	+3.200%	365	1,344	+91.783%
2026-08-05	8.6000	8.7000	6.2500	6.2500	-16.999%	7	1,239	+97.920%
2026-08-04	6.2500	7.5600	6.2000	7.5300	-0.921%	27	1,237	+64.276%
2026-08-03	4.5200	8.3000	4.5200	7.6000	+85.366%	49	1,251	+62.763%
2026-07-31	3.6800	4.1000	3.5400	4.1000	+30.159%	26	1,250	+201.707%
2026-07-30	3.3500	3.4000	2.5000	3.1500	-70.114%	106	1,257	+292.698%
2026-07-29	10.4000	12.3200	10.0000	10.5400	-2.136%	58	1,276	+17.362%
2026-07-28	11.1500	11.1500	10.7700	10.7700	-10.250%	5	1,248	+14.856%
2026-07-27	15.1000	15.1000	12.0000	12.0000	-7.692%	53	1,247	+3.083%
2026-07-24	15.4600	15.4900	13.0000	13.0000	-25.072%	6	1,240	-4.846%
2026-07-23	17.6600	19.8500	15.6500	17.3500	-22.889%	56	1,236	-28.703%
2026-07-22	26.8600	26.8700	22.5000	22.5000	-25.000%	46	1,242	-45.022%
2026-07-21	30.9200	31.1000	29.4000	30.0000	-6.396%	29	1,277	-58.767%
2026-07-20	31.2000	32.9200	28.0000	32.0500	+0.786%	76	1,252	-61.404%
2026-07-17	33.6300	36.0000	26.5000	31.8000	-23.741%	70	1,199	-61.101%
2026-07-16	46.5200	46.8200	41.6000	41.7000	-15.758%	29	1,179	-70.336%
2026-07-15	41.0000	51.0000	40.9500	49.5000	+35.989%	106	1,170	-75.010%
2026-07-14	38.8000	38.9800	36.4000	36.4000	-4.387%	12	1,129	-66.016%
2026-07-13	41.4900	41.4900	36.2500	38.0700	-16.053%	99	1,135	-67.507%
2026-07-10	45.0300	48.3500	41.4000	45.3500	+64.909%	71	1,094	-72.723%
2026-07-09	15.5000	27.5000	15.5000	27.5000	+60.631%	505	1,062	-55.018%
2026-07-08	16.1200	17.1200	16.1200	17.1200	-13.096%	13	627	-27.745%
2026-07-07	18.8100	21.6000	15.7900	19.7000	+54.631%	20	626	-37.208%
2026-07-06	12.7400	12.7400	12.7400	12.7400	-2.525%	1	623	-2.904%
2026-07-02	15.6000	15.6000	12.4700	13.0700	-33.990%	162	701	-5.356%
2026-07-01	16.2000	24.1300	16.2000	19.8000	+141.463%	273	701	-37.525%
2026-06-30	8.0500	8.2000	7.5500	8.2000	-11.255%	3	898	+50.854%
2026-06-29	9.7700	9.9500	8.9700	9.2400	+12.683%	231	896	+33.874%
2026-06-26	7.5000	8.2000	7.5000	8.2000	+7.753%	65	697	+50.854%
2026-06-25	7.5000	8.4000	7.3500	7.6100	-23.900%	8	643	+62.549%
2026-06-24	9.0000	10.0000	9.0000	10.0000	+4.058%	2	639	+23.700%
2026-06-23	10.5900	10.5900	9.6100	9.6100	-6.699%	10	639	+28.720%
2026-06-22	11.0500	11.0500	10.0200	10.3000	-18.513%	12	633	+20.097%
2026-06-18	11.7000	12.6800	11.7000	12.6400	+6.847%	9	634	-2.136%
2026-06-17	14.4000	14.4000	11.8300	11.8300	-28.085%	6	634	+4.565%
2026-06-16	18.3000	18.3000	15.9000	16.4500	+6.541%	151	634	-24.802%
2026-06-15	14.9000	16.7500	14.9000	15.4400	+30.847%	8	526	-19.883%
2026-06-12	12.5000	12.6900	11.3000	11.8000	+8.556%	15	524	+4.831%
2026-06-11	11.2000	11.2000	10.6000	10.8700	-13.040%	17	524	+13.799%
2026-06-10	13.0400	13.0400	12.5000	12.5000	-16.107%	4	515	-1.040%
2026-06-09	15.6200	15.6200	14.9000	14.9000	-6.875%	11	515	-16.980%
2026-06-08	15.6000	16.1000	15.6000	16.0000	-8.309%	4	515	-22.688%
2026-06-05	25.0000	25.0000	15.8000	17.4500	-40.240%	18	514	-29.112%
2026-06-04	30.2100	30.3600	29.2000	29.2000	+19.184%	48	510	-57.637%
2026-06-03	24.4000	26.0000	24.4000	24.5000	+21.287%	8	472	-49.510%
2026-06-02	22.6000	23.0500	20.0900	20.2000	-11.790%	51	468	-38.762%
2026-06-01	24.0000	24.6000	22.8000	22.9000	-6.032%	17	450	-45.983%
2026-05-29	25.3500	25.3500	24.3500	24.3700	-10.733%	5	445	-49.241%
2026-05-28	30.0500	30.0500	27.2500	27.3000	-10.462%	11	442	-54.689%
2026-05-27	20.1300	30.6000	19.5000	30.4900	+50.419%	21	436	-59.429%
2026-05-26	19.9500	20.4500	19.9500	20.2700	+4.485%	43	434	-38.974%
2026-05-21	18.1600	19.4000	17.2300	19.4000	+2.863%	10	430	-36.237%
2026-05-20	18.4000	19.1000	18.4000	18.8600	-1.257%	3	430	-34.411%
2026-05-19	19.1000	19.1000	19.1000	19.1000	-23.447%	1	425	-35.236%
2026-05-15	23.5600	24.9500	23.5600	24.9500	+2.887%	2	425	-50.421%
2026-05-14	23.9600	26.2500	23.9600	24.2500	+0.289%	149	424	-48.990%
2026-05-13	24.0000	24.7800	24.0000	24.1800	+23.430%	7	329	-48.842%
2026-05-11	20.1000	20.1000	19.5900	19.5900	-10.955%	4	329	-36.856%
2026-05-08	23.2100	23.2100	22.0000	22.0000	-8.752%	11	329	-43.773%
2026-05-07	25.5000	26.2000	24.1100	24.1100	+1.945%	7	319	-48.693%
2026-05-06	19.8200	25.1000	19.8200	23.6500	+18.844%	23	316	-47.696%
2026-05-05	20.3000	20.3000	19.7000	19.9000	-14.592%	7	314	-37.839%
2026-05-04	22.2000	23.5700	22.2000	23.3000	-5.477%	7	308	-46.910%
2026-05-01	24.4900	24.6500	24.3800	24.6500	-2.376%	3	310	-49.817%
2026-04-30	23.5000	25.2500	22.8500	25.2500	-50.000%	14	310	-51.010%
2026-04-29	50.1400	50.8000	48.8000	50.5000	+0.919%	7	313	-75.505%
2026-04-28	50.5000	50.5000	49.6500	50.0400	-7.726%	4	312	-75.280%
2026-04-27	54.1500	54.2300	54.1500	54.2300	+3.394%	2	311	-77.190%
2026-04-24	48.0700	52.7500	48.0700	52.4500	+14.022%	8	311	-76.416%
2026-04-23	46.0600	47.5000	46.0000	46.0000	-12.214%	37	314	-73.109%
2026-04-22	52.3000	53.1000	52.2500	52.4000	+2.644%	25	327	-76.393%
2026-04-21	50.5100	52.3000	50.5100	51.0500	+0.098%	16	328	-75.769%
2026-04-20	51.1900	51.6000	51.0000	51.0000	-14.644%	6	328	-75.745%
2026-04-17	56.8900	59.9800	55.9500	59.7500	+11.787%	97	329	-79.297%
2026-04-16	51.7000	53.8900	51.7000	53.4500	+1.423%	11	275	-76.857%
2026-04-15	54.7000	54.7000	52.7000	52.7000	+10.251%	10	278	-76.528%
2026-04-14	45.3500	48.7900	45.3000	47.8000	+39.889%	36	284	-74.121%
2026-04-13	34.0600	34.1700	34.0600	34.1700	+2.767%	11	187	-63.799%
2026-04-10	35.9000	35.9000	32.9500	33.2500	-7.767%	103	187	-62.797%
2026-04-09	36.8500	38.0000	36.0000	36.0500	+0.698%	120	187	-65.687%
2026-04-08	22.7000	35.8800	22.7000	35.8000	+81.266%	51	120	-65.447%
2026-04-02	19.1300	19.7500	19.1300	19.7500	-18.891%	8	65	-37.367%
2026-04-01	20.9000	24.3500	20.3000	24.3500	+29.867%	6	65	-49.199%
2026-03-31	16.3300	18.7500	16.3300	18.7500	+40.977%	3	63	-34.027%
2026-03-30	12.0000	13.6800	12.0000	13.3000	+17.699%	62	61	-6.992%
2026-03-27	12.4000	12.4000	11.3000	11.3000	-29.375%	36	57	+9.469%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-36.128%	1	55	-22.688%
2026-03-20	25.5500	25.5500	25.0500	25.0500	-11.640%	16	55	-50.619%
2026-03-19	29.8000	29.8000	27.7600	28.3500	-9.800%	37	41	-56.367%
2026-03-18	32.2000	32.2000	31.4300	31.4300	-4.468%	5	17	-60.643%
2026-03-17	35.9800	35.9800	32.9000	32.9000	-15.684%	4	17	-62.401%
2026-03-16	39.0200	39.0200	39.0200	39.0200	+16.304%	1	15	-68.298%
2026-03-13	36.4000	37.4500	32.7100	33.5500	-33.260%	6	16	-63.130%
2026-03-10	50.2700	50.2700	50.2700	50.2700	0.000%	10	10	-75.393%