Dark

META20261016C760
META Oct 16 2026 760.00 Call (META261016C00760000)
option OPRA

EOD

Sep 17, 2026

6.60+1.538%(+0.10)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0500	6.6000	5.1000	6.6000	+1.538%	150	5,414	0.000%
2026-09-16	6.8600	7.5000	6.1500	6.5000	+11.111%	120	5,347	+1.538%
2026-09-15	4.7900	7.7500	4.7900	5.8500	+1.563%	173	5,324	+12.821%
2026-09-14	5.4000	5.7600	3.8100	5.7600	+55.676%	120	5,324	+14.583%
2026-09-11	5.4500	6.1000	3.5000	3.7000	-12.941%	103	5,299	+78.378%
2026-09-10	5.9000	7.0000	4.2500	4.2500	-29.752%	71	5,286	+55.294%
2026-09-09	5.1500	7.5100	4.6500	6.0500	+102.341%	648	5,253	+9.091%
2026-09-08	2.3500	2.9900	2.0000	2.9900	+39.070%	76	5,054	+120.736%
2026-09-04	1.6500	2.1500	1.5500	2.1500	+20.787%	276	4,962	+206.977%
2026-09-03	2.5000	2.5400	1.7800	1.7800	+35.878%	103	4,962	+270.787%
2026-09-02	1.4100	1.7000	1.2700	1.3100	+31.000%	57	4,946	+403.817%
2026-09-01	0.9800	1.1000	0.9800	1.0000	0.000%	38	4,935	+560.000%
2026-08-31	1.0000	1.0800	0.8600	1.0000	-20.000%	238	4,930	+560.000%
2026-08-28	1.5500	1.6400	1.2500	1.2500	-17.219%	9	4,932	+428.000%
2026-08-27	1.8400	1.8400	1.5100	1.5100	-9.581%	51	4,932	+337.086%
2026-08-26	2.1700	2.1700	1.6000	1.6700	+45.217%	10	4,883	+295.210%
2026-08-25	1.2000	1.2000	1.1500	1.1500	-8.000%	13	4,882	+473.913%
2026-08-24	1.0700	1.2500	1.0700	1.2500	+11.607%	26	4,892	+428.000%
2026-08-21	1.1900	1.1900	1.0500	1.1200	+8.738%	32	4,894	+489.286%
2026-08-20	1.1100	1.1400	1.0200	1.0300	-15.574%	55	4,876	+540.777%
2026-08-19	1.2400	1.2400	1.2200	1.2200	-2.400%	11	4,869	+440.984%
2026-08-18	1.2000	1.2500	1.2000	1.2500	-20.886%	2	4,864	+428.000%
2026-08-17	2.0000	2.0000	1.5800	1.5800	-38.039%	14	4,864	+317.722%
2026-08-14	3.6000	3.6000	2.5500	2.5500	-15.000%	11	4,863	+158.824%
2026-08-13	2.8000	3.0000	2.8000	3.0000	+16.279%	3	4,864	+120.000%
2026-08-12	3.0000	3.0000	2.4300	2.5800	-40.000%	32	4,866	+155.814%
2026-08-11	5.1700	5.1700	4.3000	4.3000	+17.486%	108	4,866	+53.488%
2026-08-10	4.8000	5.0000	3.6600	3.6600	-8.500%	71	4,896	+80.328%
2026-08-07	4.2500	4.2500	4.0000	4.0000	-13.978%	8	4,945	+65.000%
2026-08-06	5.3000	5.4400	4.3500	4.6500	-7.000%	29	4,939	+41.935%
2026-08-05	5.6500	6.1000	4.3000	5.0000	+1.010%	80	4,949	+32.000%
2026-08-04	5.0000	5.0000	4.9500	4.9500	-4.440%	2	4,945	+33.333%
2026-08-03	5.1500	5.7500	4.6500	5.1800	+100.775%	20	4,944	+27.413%
2026-07-31	2.6900	2.6900	2.4300	2.5800	+12.174%	29	4,954	+155.814%
2026-07-30	2.0000	2.5500	1.7000	2.3000	-69.003%	959	4,954	+186.957%
2026-07-29	7.7500	8.2500	7.0000	7.4200	-9.951%	1,566	4,657	-11.051%
2026-07-28	8.2000	8.4200	8.1500	8.2400	-4.186%	1,406	3,154	-19.903%
2026-07-27	10.9500	10.9500	8.6000	8.6000	-15.686%	43	2,369	-23.256%
2026-07-24	11.5000	11.6500	10.1500	10.2000	-22.137%	24	2,384	-35.294%
2026-07-23	13.3300	13.6000	12.5600	13.1000	-24.277%	28	2,387	-49.618%
2026-07-22	18.2500	18.3000	17.1700	17.3000	-24.783%	63	2,381	-61.850%
2026-07-21	23.7700	23.9700	22.4000	23.0000	-7.816%	132	2,409	-71.304%
2026-07-20	23.5000	25.3000	22.9200	24.9500	+1.837%	86	2,446	-73.547%
2026-07-17	24.3500	28.6000	20.4500	24.5000	-24.266%	142	2,494	-73.061%
2026-07-16	36.3000	36.3000	32.3500	32.3500	-17.474%	63	2,510	-79.598%
2026-07-15	37.0000	40.5000	37.0000	39.2000	+31.987%	76	2,501	-83.163%
2026-07-14	30.9800	31.6000	29.7000	29.7000	-4.899%	101	2,507	-77.778%
2026-07-13	34.5000	34.5000	29.0000	31.2300	-17.468%	303	2,486	-78.866%
2026-07-10	33.0000	37.9000	33.0000	37.8400	+72.000%	100	2,436	-82.558%
2026-07-09	12.1500	22.0000	12.1500	22.0000	+76.707%	11	2,396	-70.000%
2026-07-08	13.3000	13.3000	12.0000	12.4500	-14.726%	9	2,397	-46.988%
2026-07-07	13.5300	16.5600	12.2500	14.6000	+25.322%	37	2,391	-54.795%
2026-07-06	9.4500	11.6500	9.4500	11.6500	+25.946%	8	2,385	-43.348%
2026-07-02	10.1100	10.1100	9.2500	9.2500	-36.207%	46	2,347	-28.649%
2026-07-01	13.0000	17.8000	12.5000	14.5000	+124.806%	163	2,347	-54.483%
2026-06-30	5.9500	6.4500	5.9500	6.4500	-4.303%	2	2,440	+2.326%
2026-06-29	7.2000	7.2900	6.7000	6.7400	+15.214%	28	2,441	-2.077%
2026-06-26	5.6700	6.3000	5.6700	5.8500	+2.273%	30	2,446	+12.821%
2026-06-25	6.2500	6.3500	5.5500	5.7200	-18.865%	86	2,443	+15.385%
2026-06-24	7.1500	7.7500	6.7900	7.0500	-4.082%	64	2,425	-6.383%
2026-06-23	8.2700	8.2700	7.0500	7.3500	-2.261%	7	2,410	-10.204%
2026-06-22	8.6500	8.7500	7.5200	7.5200	-21.257%	85	2,407	-12.234%
2026-06-18	9.7000	9.8000	9.5500	9.5500	+4.945%	16	2,343	-30.890%
2026-06-17	11.3500	11.3500	9.1000	9.1000	-28.346%	47	2,343	-27.473%
2026-06-16	13.2500	13.3000	12.1000	12.7000	+9.013%	53	2,343	-48.031%
2026-06-15	12.3100	12.4500	11.6500	11.6500	+31.638%	9	2,379	-43.348%
2026-06-11	8.7000	8.8500	8.0600	8.8500	-5.348%	6	2,371	-25.424%
2026-06-10	9.3500	9.3500	9.3500	9.3500	-26.667%	4	2,374	-29.412%
2026-06-08	12.9500	12.9500	12.2500	12.7500	-5.625%	22	2,374	-48.235%
2026-06-05	17.7000	17.7000	13.4700	13.5100	-30.361%	30	2,357	-51.147%
2026-06-04	19.4000	19.4000	19.4000	19.4000	+2.159%	6	2,354	-65.979%
2026-06-03	17.6000	20.0000	17.6000	18.9900	+14.743%	5	2,348	-65.245%
2026-06-02	17.6500	18.2000	16.5500	16.5500	-10.298%	26	2,347	-60.121%
2026-06-01	19.0500	19.3000	18.0000	18.4500	-3.655%	22	2,332	-64.228%
2026-05-29	19.6800	19.8800	18.6500	19.1500	-9.413%	67	2,326	-65.535%
2026-05-28	21.1500	21.1500	21.1400	21.1400	-12.464%	3	2,278	-68.780%
2026-05-27	15.2300	24.1500	15.2300	24.1500	+59.722%	12	2,277	-72.671%
2026-05-26	15.3000	15.3000	15.1200	15.1200	+2.162%	46	2,285	-56.349%
2026-05-22	15.1000	15.3000	14.8000	14.8000	+1.718%	6	2,265	-55.405%
2026-05-21	13.7100	14.7000	13.7000	14.5500	-2.414%	53	2,261	-54.639%
2026-05-20	13.8500	14.9100	13.7500	14.9100	+3.470%	55	2,261	-55.734%
2026-05-19	14.4000	14.8600	14.3700	14.4100	-11.865%	238	1,983	-54.198%
2026-05-18	16.7000	16.7300	16.1500	16.3500	-14.263%	201	1,983	-59.633%
2026-05-15	19.1000	19.1000	19.0700	19.0700	-6.290%	2	1,983	-65.391%
2026-05-14	20.0000	20.3500	20.0000	20.3500	+11.202%	23	1,783	-67.568%
2026-05-13	15.3800	18.8000	15.3000	18.3000	+29.787%	227	1,567	-63.934%
2026-05-12	15.1500	15.1500	14.1000	14.1000	-0.704%	142	1,567	-53.191%
2026-05-11	14.9200	15.1400	14.1500	14.2000	-14.458%	354	1,567	-53.521%
2026-05-08	16.4200	16.8000	16.3500	16.6000	-11.230%	9	1,278	-60.241%
2026-05-07	20.3000	20.4500	18.4900	18.7000	+3.601%	1,216	1,279	-64.706%
2026-05-06	15.2000	18.4000	14.5000	18.0500	+21.141%	21	165	-63.435%
2026-05-05	14.7200	15.6000	14.7200	14.9000	-16.899%	5	176	-55.705%
2026-05-04	17.5000	18.5000	17.4500	17.9300	-4.881%	19	176	-63.190%
2026-05-01	19.5500	19.8500	18.7500	18.8500	-10.238%	18	157	-64.987%
2026-04-30	19.4900	21.5000	17.6000	21.0000	-48.212%	189	157	-68.571%
2026-04-29	38.5000	41.1700	38.5000	40.5500	+0.871%	153	233	-83.724%
2026-04-28	43.0000	43.0000	40.1900	40.2000	-9.357%	12	133	-83.582%
2026-04-27	44.2200	44.3500	44.2200	44.3500	+4.599%	4	122	-85.118%
2026-04-24	38.1500	45.0000	38.1500	42.4000	+14.595%	22	121	-84.434%
2026-04-23	37.9500	38.2000	35.1600	37.0000	-13.893%	50	127	-82.162%
2026-04-22	41.9400	43.3500	41.9400	42.9700	+3.418%	26	110	-84.640%
2026-04-21	42.0200	42.0500	41.5500	41.5500	+0.727%	3	91	-84.116%
2026-04-20	41.8600	41.8600	39.9200	41.2500	-14.596%	17	91	-84.000%
2026-04-17	46.2500	48.3000	46.0000	48.3000	+14.727%	6	88	-86.335%
2026-04-16	42.4500	43.1000	41.1800	42.1000	-1.174%	31	85	-84.323%
2026-04-15	42.9400	45.3500	42.6000	42.6000	+11.518%	18	101	-84.507%
2026-04-14	33.1700	38.9000	32.6800	38.2000	+43.771%	166	110	-82.723%
2026-04-13	26.5700	26.5700	26.5700	26.5700	+2.587%	2	85	-75.160%
2026-04-10	26.2000	26.2500	25.9000	25.9000	-8.319%	8	85	-74.517%
2026-04-09	29.1000	30.7700	27.9000	28.2500	-1.120%	12	85	-76.637%
2026-04-08	17.6600	28.5900	17.6600	28.5700	+91.104%	6	83	-76.899%
2026-04-02	14.9500	14.9500	14.9500	14.9500	-10.479%	1	82	-55.853%
2026-04-01	15.6100	16.8000	15.6100	16.7000	+40.928%	3	82	-60.479%
2026-03-31	12.5000	12.5000	11.8500	11.8500	+20.918%	2	82	-44.304%
2026-03-30	9.9900	9.9900	9.8000	9.8000	-16.949%	3	82	-32.653%
2026-03-26	13.6000	13.6000	11.8000	11.8000	-37.731%	12	80	-44.068%
2026-03-25	19.4000	19.4000	18.7500	18.9500	+3.157%	18	80	-65.172%
2026-03-24	18.4000	18.9500	18.2600	18.3700	-13.349%	86	68	-64.072%
2026-03-23	20.1200	21.2000	20.0500	21.2000	+9.278%	32	59	-68.868%
2026-03-20	19.4000	19.6500	19.4000	19.4000	-11.009%	4	47	-65.979%
2026-03-19	23.2000	23.2000	21.8000	21.8000	-12.800%	13	44	-69.725%
2026-03-18	24.9500	25.0500	24.9500	25.0000	-1.845%	8	43	-73.600%
2026-03-17	29.8000	29.8000	25.4700	25.4700	-10.317%	3	39	-74.087%
2026-03-16	28.4000	28.4000	28.4000	28.4000	-24.267%	21	37	-76.761%
2026-03-11	37.5000	37.5000	37.4500	37.5000	+13.740%	21	26	-82.400%
2026-03-09	32.9700	32.9700	32.9700	32.9700	-12.291%	1	15	-79.982%
2026-03-06	37.5900	37.5900	37.5900	37.5900	-14.762%	1	15	-82.442%
2026-03-05	44.1000	44.1000	44.1000	44.1000	-3.183%	1	14	-85.034%
2026-03-04	45.5500	45.5500	45.5500	45.5500	+11.478%	1	14	-85.510%
2026-03-03	39.0500	41.0000	39.0500	40.8600	+2.663%	6	13	-83.847%
2026-03-02	40.6500	40.6500	39.8000	39.8000	+0.505%	6	16	-83.417%
2026-02-25	39.6000	39.6000	39.6000	39.6000	0.000%	10	10	-83.333%