Dark

META20261016C750
META Oct 16 2026 750.00 Call (META261016C00750000)
option OPRA

EOD

Sep 17, 2026

8.29+7.662%(+0.59)1,276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0500	8.5000	6.0000	8.2900	+7.662%	1,276	14,925	0.000%
2026-09-16	8.9000	10.2000	7.3600	7.7000	+6.944%	2,493	14,261	+7.662%
2026-09-15	5.5200	9.4000	5.3200	7.2000	+8.271%	4,537	14,625	+15.139%
2026-09-14	5.6500	7.2000	4.6500	6.6500	+47.778%	2,417	14,346	+24.662%
2026-09-11	5.6000	7.7000	4.4200	4.5000	-15.572%	1,792	14,795	+84.222%
2026-09-10	6.8800	9.0000	5.1000	5.3300	-25.455%	1,762	13,578	+55.535%
2026-09-09	6.9500	8.8500	5.5000	7.1500	+150.877%	2,103	12,830	+15.944%
2026-09-08	2.7800	3.8000	2.3700	2.8500	+11.328%	5,860	11,953	+190.877%
2026-09-04	2.0300	2.6000	1.7700	2.5600	+13.778%	798	7,345	+223.828%
2026-09-03	2.0300	3.2000	2.0300	2.2500	+39.752%	1,292	7,345	+268.444%
2026-09-02	1.1600	2.0000	1.1600	1.6100	+38.793%	689	6,808	+414.907%
2026-09-01	0.9300	1.3900	0.8500	1.1600	-2.521%	39	6,532	+614.655%
2026-08-31	1.3500	1.3500	1.0400	1.1900	-17.931%	185	6,523	+596.639%
2026-08-28	1.5700	1.9100	1.3900	1.4500	+11.538%	235	6,482	+471.724%
2026-08-27	1.4100	2.1800	1.2600	1.3000	-27.374%	161	6,391	+537.692%
2026-08-26	2.6300	2.8200	1.6500	1.7900	+15.484%	207	6,474	+363.128%
2026-08-25	1.5300	1.6700	1.3700	1.5500	+7.639%	101	6,498	+434.839%
2026-08-24	1.2600	1.4400	1.1700	1.4400	+12.500%	137	6,498	+475.694%
2026-08-21	1.3100	1.3500	1.2000	1.2800	+0.787%	53	6,478	+547.656%
2026-08-20	1.3000	1.3000	1.1600	1.2700	-6.618%	119	6,482	+552.756%
2026-08-19	1.2000	1.5000	1.2000	1.3600	+5.426%	166	6,467	+509.559%
2026-08-18	1.5000	1.5000	1.2300	1.2900	-31.383%	1,502	6,442	+542.636%
2026-08-17	2.5000	2.5000	1.7300	1.8800	-34.722%	277	5,091	+340.957%
2026-08-14	4.1500	4.1500	2.8800	2.8800	-24.211%	89	5,130	+187.847%
2026-08-13	2.9000	3.8000	2.9000	3.8000	+30.584%	168	5,124	+118.158%
2026-08-12	4.5000	4.5000	2.7500	2.9100	-32.326%	136	5,099	+184.880%
2026-08-11	4.0300	5.9700	4.0300	4.3000	+1.415%	356	4,989	+92.791%
2026-08-10	5.2000	6.2000	4.1000	4.2400	-10.549%	126	4,930	+95.519%
2026-08-07	5.7100	5.7100	4.7000	4.7400	-7.961%	29	4,904	+74.895%
2026-08-06	5.8000	6.2800	5.0100	5.1500	-9.649%	75	4,907	+60.971%
2026-08-05	6.7500	6.8500	4.5500	5.7000	-0.870%	145	4,903	+45.439%
2026-08-04	4.7500	6.0000	4.6500	5.7500	-5.738%	137	4,974	+44.174%
2026-08-03	3.3500	6.6000	3.3500	6.1000	+93.038%	602	4,973	+35.902%
2026-07-31	4.0000	4.0000	2.4800	3.1600	+19.697%	160	5,166	+162.342%
2026-07-30	1.9100	2.8900	1.9100	2.6400	-67.000%	1,538	5,209	+214.015%
2026-07-29	8.2000	9.7000	7.9100	8.0000	-15.789%	1,399	4,643	+3.625%
2026-07-28	9.6000	10.0000	8.5500	9.5000	-1.042%	1,890	3,387	-12.737%
2026-07-27	12.0000	12.0200	9.6000	9.6000	-11.111%	67	3,209	-13.646%
2026-07-24	12.3500	12.8700	10.8000	10.8000	-23.404%	78	3,184	-23.241%
2026-07-23	15.8900	16.0000	12.8500	14.1000	-25.711%	35	3,193	-41.206%
2026-07-22	23.8600	23.8600	18.9800	18.9800	-20.950%	47	3,197	-56.322%
2026-07-21	26.3700	26.3700	24.0000	24.0100	-8.742%	445	3,200	-65.473%
2026-07-20	26.1200	28.0000	25.2300	26.3100	-1.090%	26	2,989	-68.491%
2026-07-17	27.3600	30.8000	22.4700	26.6000	-21.765%	209	2,974	-68.835%
2026-07-16	41.6000	41.6000	34.0000	34.0000	-18.367%	111	2,939	-75.618%
2026-07-15	32.6800	44.2000	32.6800	41.6500	+26.059%	181	2,891	-80.096%
2026-07-14	30.8200	34.3800	30.5500	33.0400	-0.181%	740	2,881	-74.909%
2026-07-13	35.5100	41.0000	30.9500	33.1000	-15.647%	3,438	2,289	-74.955%
2026-07-10	37.6000	42.5000	35.5700	39.2400	+63.160%	1,424	1,575	-78.874%
2026-07-09	10.7500	24.0500	10.7500	24.0500	+72.401%	105	663	-65.530%
2026-07-08	13.2000	14.8000	13.2000	13.9500	-13.889%	21	679	-40.573%
2026-07-07	14.9300	18.3000	13.1000	16.2000	+24.233%	53	685	-48.827%
2026-07-06	10.3000	13.1300	10.0400	13.0400	+20.965%	33	669	-36.426%
2026-07-02	12.1400	12.1400	10.4000	10.7800	-33.906%	28	651	-23.098%
2026-07-01	11.9500	19.7600	11.9500	16.3100	+124.347%	191	651	-49.172%
2026-06-30	6.5800	7.2700	6.5800	7.2700	-3.067%	6	618	+14.030%
2026-06-29	7.8000	8.0500	7.3300	7.5000	+17.188%	30	619	+10.533%
2026-06-26	6.1000	6.7500	5.8000	6.4000	+1.587%	153	609	+29.531%
2026-06-25	7.1000	7.1000	6.2500	6.3000	-16.556%	20	599	+31.587%
2026-06-24	8.4700	8.4700	7.5000	7.5500	-5.860%	13	592	+9.801%
2026-06-23	8.7500	8.8000	7.9100	8.0200	-7.283%	74	591	+3.367%
2026-06-22	9.5000	9.5000	8.3100	8.6500	-19.535%	16	588	-4.162%
2026-06-18	9.0200	10.7500	9.0200	10.7500	+9.359%	7	579	-22.884%
2026-06-17	11.7800	11.7800	9.7300	9.8300	-31.211%	20	579	-15.666%
2026-06-16	13.5000	15.1000	13.1500	14.2900	+5.539%	29	579	-41.987%
2026-06-15	12.5500	14.5500	12.4900	13.5400	+38.872%	21	597	-38.774%
2026-06-12	11.0000	11.0000	9.6000	9.7500	-5.797%	16	583	-14.974%
2026-06-11	9.3000	10.3500	8.8800	10.3500	0.000%	40	578	-19.903%
2026-06-10	11.5500	11.5500	10.3500	10.3500	-22.180%	17	582	-19.903%
2026-06-09	14.5300	14.5500	12.5900	13.3000	+0.377%	19	572	-37.669%
2026-06-08	14.1900	14.2700	13.1200	13.2500	-10.169%	17	574	-37.434%
2026-06-05	21.1500	21.3600	12.9800	14.7500	-40.332%	30	562	-43.797%
2026-06-04	24.0000	26.7000	24.0000	24.7200	+10.802%	54	568	-66.464%
2026-06-03	20.0000	22.3500	20.0000	22.3100	+29.333%	48	572	-62.842%
2026-06-02	19.2500	19.5000	17.2500	17.2500	-12.702%	65	589	-51.942%
2026-06-01	21.4100	21.4100	19.5000	19.7600	-12.759%	20	576	-58.047%
2026-05-29	21.5300	23.4000	20.3500	22.6500	-0.658%	88	564	-63.400%
2026-05-28	24.8000	26.8000	22.4000	22.8000	-11.731%	73	520	-63.640%
2026-05-27	17.1000	26.3500	17.1000	25.8300	+55.135%	120	550	-67.906%
2026-05-26	16.1000	16.6500	16.1000	16.6500	+0.909%	2	502	-50.210%
2026-05-22	17.2000	17.2000	16.2000	16.5000	+2.484%	25	502	-49.758%
2026-05-21	14.8000	16.4500	14.8000	16.1000	+2.548%	11	518	-48.509%
2026-05-20	15.7500	16.2000	14.8000	15.7000	-0.444%	18	518	-47.197%
2026-05-19	16.7000	17.3000	15.7500	15.7700	-11.850%	21	522	-47.432%
2026-05-18	17.7100	18.4000	17.0000	17.8900	-10.550%	13	522	-53.661%
2026-05-15	18.7000	20.9000	18.7000	20.0000	-0.990%	14	522	-58.550%
2026-05-14	20.4500	22.2800	20.2000	20.2000	0.000%	71	513	-58.960%
2026-05-13	15.7000	20.4500	15.2500	20.2000	+25.466%	61	525	-58.960%
2026-05-12	16.3900	16.3900	15.4000	16.1000	+2.875%	20	525	-48.509%
2026-05-11	16.2700	16.5000	15.6200	15.6500	-15.633%	131	525	-47.029%
2026-05-08	18.2000	18.5500	18.2000	18.5500	-7.711%	2	518	-55.310%
2026-05-07	20.3000	22.6100	19.7000	20.1000	+4.688%	161	517	-58.756%
2026-05-06	15.8000	20.4500	15.8000	19.2000	+10.663%	67	485	-56.823%
2026-05-05	18.5500	18.5500	16.5500	17.3500	-8.684%	21	500	-52.219%
2026-05-04	19.7300	20.1500	18.3300	19.0000	-7.588%	70	508	-56.368%
2026-05-01	21.2500	21.2500	20.1000	20.5600	-10.609%	28	474	-59.679%
2026-04-30	21.8500	23.0000	18.8100	23.0000	-46.882%	218	474	-63.957%
2026-04-29	41.0500	43.4500	41.0500	43.3000	+0.185%	21	362	-80.855%
2026-04-28	45.9300	45.9300	42.4400	43.2200	-7.054%	35	362	-80.819%
2026-04-27	44.8000	47.6800	44.8000	46.5000	+0.868%	30	354	-82.172%
2026-04-24	41.2100	48.5500	41.2100	46.1000	+18.054%	92	333	-82.017%
2026-04-23	40.5800	40.9000	39.0500	39.0500	-14.081%	10	280	-78.771%
2026-04-22	45.1500	45.4500	45.1000	45.4500	+4.124%	10	275	-81.760%
2026-04-21	44.7000	44.7000	43.6500	43.6500	-0.683%	2	270	-81.008%
2026-04-20	45.3000	45.3500	42.6500	43.9500	-14.908%	43	270	-81.138%
2026-04-17	50.7600	52.2500	48.7500	51.6500	+12.650%	35	270	-83.950%
2026-04-16	45.7500	46.1000	44.1300	45.8500	-0.499%	16	256	-81.919%
2026-04-15	45.8000	47.9000	45.4000	46.0800	+12.117%	72	263	-82.010%
2026-04-14	35.4800	43.1000	35.4800	41.1000	+46.004%	252	269	-79.830%
2026-04-13	28.9800	28.9800	27.3000	28.1500	+0.357%	24	354	-70.551%
2026-04-10	33.5000	33.5000	28.0500	28.0500	-8.780%	67	354	-70.446%
2026-04-09	31.5500	33.2500	29.8000	30.7500	+18.956%	94	354	-73.041%
2026-04-08	20.3000	29.3300	18.8500	25.8500	+85.571%	30	325	-67.930%
2026-04-07	14.3900	14.3900	13.9300	13.9300	-9.780%	5	315	-40.488%
2026-04-06	15.4400	15.4400	15.4400	15.4400	-5.566%	3	315	-46.308%
2026-04-02	16.2500	16.4000	16.2000	16.3500	-6.625%	12	310	-49.297%
2026-04-01	17.4700	20.4300	17.1000	17.5100	+10.126%	37	310	-52.656%
2026-03-31	12.4000	16.3300	12.4000	15.9000	+50.000%	16	309	-47.862%
2026-03-30	10.2600	11.4000	10.1000	10.6000	+14.101%	11	315	-21.792%
2026-03-27	10.6900	10.6900	9.2900	9.2900	-28.703%	4	312	-10.764%
2026-03-26	16.7000	16.7000	13.0300	13.0300	-35.654%	25	312	-36.378%
2026-03-25	20.5000	21.3500	20.2500	20.2500	-3.571%	12	301	-59.062%
2026-03-24	20.8500	21.0000	20.8500	21.0000	-8.497%	12	299	-60.524%
2026-03-23	22.2500	22.9500	22.2500	22.9500	+13.277%	25	299	-63.878%
2026-03-20	21.5000	21.5000	20.2600	20.2600	-16.454%	6	298	-59.082%
2026-03-19	23.0000	24.2500	23.0000	24.2500	-9.582%	102	297	-65.814%
2026-03-18	26.8200	26.8200	26.8200	26.8200	-5.230%	2	322	-69.090%
2026-03-17	32.5700	32.5700	28.3000	28.3000	-5.824%	22	320	-70.707%
2026-03-16	33.0000	33.0000	30.0500	30.0500	+6.184%	109	315	-72.413%
2026-03-13	30.3000	32.1000	28.2000	28.3000	-22.972%	91	217	-70.707%
2026-03-12	38.4500	38.7700	36.7400	36.7400	-7.572%	53	187	-77.436%
2026-03-11	42.1200	42.1200	39.5700	39.7500	-7.986%	42	136	-79.145%
2026-03-10	42.5800	43.5300	42.5100	43.2000	+21.485%	29	152	-80.810%
2026-03-09	34.4500	35.7700	34.4500	35.5600	-8.680%	294	165	-76.687%
2026-03-06	38.9400	38.9400	38.9400	38.9400	-20.074%	1	24	-78.711%
2026-03-04	48.7200	48.7200	48.7200	48.7200	+8.750%	2	24	-82.984%
2026-03-03	42.8400	44.8000	42.8400	44.8000	+11.221%	23	25	-81.496%
2026-02-27	41.2500	41.2500	40.2800	40.2800	-12.719%	2	3	-79.419%
2026-02-26	46.0800	46.1500	46.0800	46.1500	+9.050%	2	0	-82.037%
2026-02-25	42.6900	42.8200	42.3200	42.3200	0.000%	3	0	-80.411%