Dark

META20261016C740
META Oct 16 2026 740.00 Call (META261016C00740000)
option OPRA

EOD

Sep 17, 2026

10.20+11.475%(+1.05)1,557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.6000	10.2000	7.6600	10.2000	+11.475%	1,557	3,056	0.000%
2026-09-16	11.7500	12.0500	9.0500	9.1500	+3.390%	230	2,478	+11.475%
2026-09-15	7.6800	10.0000	7.6000	8.8500	+7.664%	264	2,409	+15.254%
2026-09-14	7.0500	8.5700	5.8000	8.2200	+48.644%	107	2,394	+24.088%
2026-09-11	7.4500	9.4500	5.3500	5.5300	-13.594%	293	2,369	+84.448%
2026-09-10	8.4000	10.0000	6.2500	6.4000	-24.706%	218	2,335	+59.375%
2026-09-09	7.9500	10.1000	6.5000	8.5000	+136.111%	183	2,260	+20.000%
2026-09-08	3.3200	4.0000	2.9800	3.6000	+16.129%	62	2,217	+183.333%
2026-09-04	2.6900	3.2100	2.1800	3.1000	+13.553%	30	2,191	+229.032%
2026-09-03	2.5600	3.8000	2.5600	2.7300	+42.932%	61	2,191	+273.626%
2026-09-02	2.3500	2.4700	1.7500	1.9100	+18.634%	23	2,165	+434.031%
2026-09-01	1.1600	1.6100	1.1600	1.6100	+16.667%	15	2,158	+533.540%
2026-08-31	1.2100	1.3800	1.2100	1.3800	-17.857%	3	2,155	+639.130%
2026-08-28	1.9500	2.0900	1.6400	1.6800	+10.526%	87	2,155	+507.143%
2026-08-27	1.7100	2.5400	1.5200	1.5200	-36.667%	47	2,169	+571.053%
2026-08-26	2.1000	3.2000	2.0100	2.4000	+33.333%	618	2,153	+325.000%
2026-08-25	1.9700	1.9700	1.5600	1.8000	+11.111%	6	2,195	+466.667%
2026-08-24	1.6600	1.6600	1.6200	1.6200	+10.959%	3	2,195	+529.630%
2026-08-21	1.4900	1.4900	1.4000	1.4600	+2.098%	3	2,192	+598.630%
2026-08-20	1.4200	1.4300	1.3600	1.4300	-15.385%	19	2,193	+613.287%
2026-08-19	1.6600	1.6900	1.5900	1.6900	+15.753%	25	2,183	+503.550%
2026-08-18	1.6500	1.6500	1.3900	1.4600	-33.636%	257	2,176	+598.630%
2026-08-17	3.0600	3.0600	2.0200	2.2000	-36.047%	77	1,985	+363.636%
2026-08-14	3.6000	3.6400	3.4400	3.4400	-21.818%	12	2,006	+196.512%
2026-08-13	3.9500	4.4000	3.7000	4.4000	+29.412%	11	2,004	+131.818%
2026-08-12	4.0500	4.1500	3.3500	3.4000	-35.484%	45	2,000	+200.000%
2026-08-11	6.7000	6.9000	5.2700	5.2700	+7.551%	68	2,012	+93.548%
2026-08-10	5.9500	7.0000	4.9000	4.9000	-6.667%	30	2,008	+108.163%
2026-08-07	5.9300	6.5000	5.2500	5.2500	-15.323%	6	2,002	+94.286%
2026-08-06	6.7600	6.7600	6.1000	6.2000	+12.933%	42	2,001	+64.516%
2026-08-05	7.2900	7.2900	5.4000	5.4900	-16.692%	11	2,003	+85.792%
2026-08-04	5.4700	6.7500	5.3000	6.5900	+0.765%	34	2,008	+54.780%
2026-08-03	4.6500	7.5000	4.6000	6.5400	+76.757%	1,259	2,020	+55.963%
2026-07-31	3.6500	3.7000	3.0500	3.7000	+30.742%	26	802	+175.676%
2026-07-30	2.7500	3.2000	2.6200	2.8300	-68.023%	34	804	+260.424%
2026-07-29	8.9500	10.1000	8.8500	8.8500	-14.493%	34	825	+15.254%
2026-07-28	11.6000	11.6000	9.1500	10.3500	-4.608%	54	845	-1.449%
2026-07-27	12.5500	13.5500	10.8500	10.8500	-6.546%	14	843	-5.991%
2026-07-24	13.9200	14.0000	11.6100	11.6100	-27.843%	6	846	-12.145%
2026-07-23	16.0100	16.0900	14.3300	16.0900	-26.023%	5	848	-36.607%
2026-07-22	22.6500	23.3000	21.7500	21.7500	-22.460%	3	845	-53.103%
2026-07-21	28.1700	28.1700	28.0000	28.0500	-2.604%	3	844	-63.636%
2026-07-20	27.8000	28.8000	27.4500	28.8000	-2.373%	9	842	-64.583%
2026-07-17	28.3200	33.3500	25.2500	29.5000	-20.678%	100	841	-65.424%
2026-07-16	39.2500	42.5000	37.1900	37.1900	-16.144%	5	854	-72.573%
2026-07-15	40.8000	47.3000	40.8000	44.3500	+22.176%	75	854	-77.001%
2026-07-14	36.7500	36.7500	33.4000	36.3000	+4.191%	12	869	-71.901%
2026-07-13	38.0900	38.0900	34.0000	34.8400	-17.382%	93	868	-70.723%
2026-07-10	34.7000	44.3500	34.7000	42.1700	+56.185%	133	841	-75.812%
2026-07-09	11.4500	27.0000	11.4500	27.0000	+54.286%	541	781	-62.222%
2026-07-07	15.2000	19.0500	15.2000	17.5000	+23.239%	23	282	-41.714%
2026-07-06	11.5000	14.2000	11.5000	14.2000	+19.328%	4	279	-28.169%
2026-07-02	15.5000	15.5000	11.2000	11.9000	-30.612%	49	267	-14.286%
2026-07-01	16.5000	20.1800	16.0000	17.1500	+148.911%	49	267	-40.525%
2026-06-30	7.1500	7.1500	6.8900	6.8900	-17.780%	6	272	+48.041%
2026-06-29	8.7000	9.2000	8.3800	8.3800	+7.574%	19	273	+21.718%
2026-06-26	6.9500	7.7900	6.9500	7.7900	+16.269%	10	285	+30.937%
2026-06-25	7.4000	7.4000	6.7000	6.7000	-19.760%	29	284	+52.239%
2026-06-24	8.7000	8.7000	8.1000	8.3500	-4.571%	52	280	+22.156%
2026-06-23	8.7600	8.7600	8.7500	8.7500	-8.281%	2	290	+16.571%
2026-06-22	9.4500	9.5900	9.2100	9.5400	-20.500%	24	289	+6.918%
2026-06-18	10.2000	12.0000	10.2000	12.0000	+13.208%	25	275	-15.000%
2026-06-17	12.8500	12.8500	10.6000	10.6000	-32.051%	55	275	-3.774%
2026-06-16	15.9000	15.9000	14.7000	15.6000	+4.000%	17	275	-34.615%
2026-06-15	15.0000	15.0000	15.0000	15.0000	+31.810%	1	288	-32.000%
2026-06-12	10.6000	11.3800	10.6000	11.3800	+14.028%	6	287	-10.369%
2026-06-11	9.9800	9.9800	9.9800	9.9800	-19.190%	1	289	+2.204%
2026-06-10	12.6000	12.6000	12.3500	12.3500	-8.923%	3	288	-17.409%
2026-06-09	14.0000	14.6000	13.5600	13.5600	-6.159%	8	288	-24.779%
2026-06-08	14.3700	14.6500	14.3700	14.4500	-10.471%	3	288	-29.412%
2026-06-05	23.8000	23.8000	14.0000	16.1400	-35.440%	46	291	-36.803%
2026-06-04	28.4000	28.4000	25.0000	25.0000	+8.980%	7	274	-59.200%
2026-06-03	22.9900	22.9900	22.9400	22.9400	+24.000%	16	270	-55.536%
2026-06-02	20.5500	21.0900	18.5000	18.5000	-14.825%	34	266	-44.865%
2026-06-01	22.2500	22.2500	21.1000	21.7200	-5.770%	17	260	-53.039%
2026-05-29	23.0500	23.0500	22.3000	23.0500	-7.984%	9	257	-55.748%
2026-05-28	27.6100	27.6100	25.0500	25.0500	-11.484%	17	255	-59.281%
2026-05-27	18.6000	28.3000	18.4000	28.3000	+55.923%	16	248	-63.958%
2026-05-22	18.8700	18.9000	18.1500	18.1500	+1.397%	7	251	-43.802%
2026-05-21	16.2500	18.1200	16.2500	17.9000	+2.169%	10	253	-43.017%
2026-05-20	17.4000	17.9500	17.4000	17.5200	+0.286%	24	253	-41.781%
2026-05-19	19.0000	19.0000	17.4500	17.4700	-11.139%	4	239	-41.614%
2026-05-18	20.0500	20.0500	19.6500	19.6600	-10.228%	3	239	-48.118%
2026-05-15	21.5400	22.3900	21.5100	21.9000	-1.351%	6	239	-53.425%
2026-05-14	24.0100	24.2500	22.0000	22.2000	+0.181%	45	237	-54.054%
2026-05-13	18.4500	22.6800	18.4500	22.1600	+29.971%	10	210	-53.971%
2026-05-11	17.7700	17.7700	17.0000	17.0500	-15.594%	10	210	-40.176%
2026-05-08	20.6500	20.6500	19.7700	20.2000	-13.859%	7	204	-49.505%
2026-05-07	23.0400	23.6000	23.0400	23.4500	+9.070%	4	206	-56.503%
2026-05-06	18.1200	23.3200	18.1200	21.5000	+18.457%	8	203	-52.558%
2026-05-05	18.5000	18.9500	18.0000	18.1500	-14.588%	170	201	-43.802%
2026-05-04	21.5000	22.3500	20.0500	21.2500	-5.807%	24	249	-52.000%
2026-05-01	21.8500	22.9900	21.8500	22.5600	-10.263%	17	230	-54.787%
2026-04-30	23.5000	25.1400	21.1600	25.1400	-45.288%	119	230	-59.427%
2026-04-29	45.3500	47.7100	43.6000	45.9500	-1.501%	20	159	-77.802%
2026-04-28	48.9700	48.9700	46.5600	46.6500	-8.798%	3	159	-78.135%
2026-04-27	48.5900	51.4000	48.5900	51.1500	+4.069%	27	160	-80.059%
2026-04-24	45.3300	51.9500	45.3300	49.1500	+14.702%	10	166	-79.247%
2026-04-23	44.0500	44.5000	42.7800	42.8500	-13.259%	53	167	-76.196%
2026-04-22	48.0000	49.8000	48.0000	49.4000	+7.391%	8	134	-79.352%
2026-04-21	46.0000	46.0000	46.0000	46.0000	-3.766%	1	129	-77.826%
2026-04-20	48.0700	48.0700	47.1500	47.8000	-14.029%	12	129	-78.661%
2026-04-17	52.8200	55.6000	52.1000	55.6000	+11.826%	23	129	-81.655%
2026-04-16	49.2500	50.4200	49.0500	49.7200	+0.954%	24	123	-79.485%
2026-04-15	50.6400	51.8300	49.2500	49.2500	+6.740%	44	126	-79.289%
2026-04-14	39.1700	46.1400	39.1700	46.1400	+41.621%	46	85	-77.893%
2026-04-13	31.3600	32.5800	30.9500	32.5800	+6.645%	23	65	-68.692%
2026-04-10	35.2500	35.2500	30.5500	30.5500	-9.077%	3	65	-66.612%
2026-04-09	33.7000	33.7000	33.2500	33.6000	+1.327%	9	65	-69.643%
2026-04-08	22.7500	33.1600	20.7000	33.1600	+84.222%	6	65	-69.240%
2026-04-02	17.2000	18.0000	17.2000	18.0000	-10.000%	8	60	-43.333%
2026-04-01	18.7000	20.0000	18.7000	20.0000	+36.799%	4	60	-49.000%
2026-03-31	14.6200	14.6200	14.6200	14.6200	+26.580%	1	59	-30.233%
2026-03-30	11.5500	11.5500	11.5500	11.5500	+10.526%	2	59	-11.688%
2026-03-27	12.0800	12.0800	10.4500	10.4500	-25.729%	2	59	-2.392%
2026-03-26	15.0500	15.0500	14.0700	14.0700	-39.091%	2	60	-27.505%
2026-03-25	23.1100	23.1100	22.5500	23.1000	+3.125%	23	60	-55.844%
2026-03-24	22.7300	22.7300	22.4000	22.4000	-3.030%	3	44	-54.464%
2026-03-20	24.4500	24.4500	23.1000	23.1000	-10.983%	11	42	-55.844%
2026-03-19	26.5700	26.5700	25.6600	25.9500	-14.073%	20	35	-60.694%
2026-03-17	30.2000	30.2000	30.2000	30.2000	-2.894%	1	16	-66.225%
2026-03-13	33.8500	33.8500	30.6000	31.1000	0.000%	39	16	-67.203%