Dark

META20261016C770
META Oct 16 2026 770.00 Call (META261016C00770000)
option OPRA

EOD

Sep 17, 2026

5.45+1.490%(+0.08)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6500	5.6500	4.1500	5.4500	+1.490%	208	3,542	0.000%
2026-09-16	6.0500	6.3000	4.9400	5.3700	+11.875%	193	3,511	+1.490%
2026-09-15	3.9500	6.1000	3.9500	4.8000	+1.053%	173	3,513	+13.542%
2026-09-14	4.1000	4.7500	3.3600	4.7500	+55.229%	61	3,480	+14.737%
2026-09-11	4.9000	5.3500	2.8800	3.0600	-15.934%	126	3,490	+78.105%
2026-09-10	5.4800	5.9400	3.5200	3.6400	-31.963%	68	3,483	+49.725%
2026-09-09	4.2100	6.2500	3.9000	5.3500	+167.500%	143	3,473	+1.869%
2026-09-08	1.9000	2.4300	1.7000	2.0000	+16.959%	55	3,472	+172.500%
2026-09-04	1.3000	1.7100	1.2600	1.7100	+8.228%	66	3,542	+218.713%
2026-09-03	2.0500	2.1200	1.5800	1.5800	+54.902%	28	3,542	+244.937%
2026-09-02	1.1300	1.3000	1.0200	1.0200	+18.605%	59	3,562	+434.314%
2026-09-01	0.7000	0.8800	0.7000	0.8600	-19.626%	8	3,570	+533.721%
2026-08-28	1.1200	1.1300	1.0700	1.0700	+9.184%	15	3,572	+409.346%
2026-08-27	1.0600	1.5700	0.9800	0.9800	-51.961%	52	3,572	+456.122%
2026-08-26	1.1400	2.0400	1.1400	2.0400	+71.429%	9	3,566	+167.157%
2026-08-25	1.2300	1.2400	1.0600	1.1900	+14.423%	7	3,575	+357.983%
2026-08-24	1.0500	1.0500	0.9000	1.0400	0.000%	40	3,574	+424.038%
2026-08-21	1.0400	1.0400	1.0400	1.0400	+9.474%	1	3,574	+424.038%
2026-08-20	1.0600	1.0600	0.8900	0.9500	-14.414%	20	3,573	+473.684%
2026-08-19	0.9500	1.1300	0.9500	1.1100	+12.121%	36	3,553	+390.991%
2026-08-18	1.0600	1.0600	0.9800	0.9900	-31.250%	33	3,525	+450.505%
2026-08-17	2.1400	2.1400	1.3300	1.4400	-35.426%	17	3,495	+278.472%
2026-08-14	2.2300	2.2300	2.2300	2.2300	-20.072%	1	3,494	+144.395%
2026-08-13	2.4800	2.7900	2.3500	2.7900	+31.604%	16	3,494	+95.341%
2026-08-12	3.0500	3.0500	2.1200	2.1200	-36.336%	4	3,494	+157.075%
2026-08-11	4.3000	4.3500	3.3300	3.3300	+6.390%	19	3,492	+63.664%
2026-08-10	3.7100	4.1500	3.1300	3.1300	-22.716%	6	3,493	+74.121%
2026-08-07	3.8000	4.0500	3.8000	4.0500	+1.250%	3	3,494	+34.568%
2026-08-06	4.0500	4.0500	4.0000	4.0000	-6.977%	5	3,494	+36.250%
2026-08-05	4.9500	4.9500	3.7000	4.3000	-6.522%	45	3,494	+26.744%
2026-08-04	4.0100	4.6000	3.8500	4.6000	+1.099%	4	3,495	+18.478%
2026-08-03	4.2500	5.2000	4.2500	4.5500	+88.797%	31	3,493	+19.780%
2026-07-31	2.4100	2.4200	2.3200	2.4100	+16.425%	32	3,503	+126.141%
2026-07-30	1.5000	2.2100	1.5000	2.0700	-67.143%	213	3,501	+163.285%
2026-07-29	7.3500	7.7700	6.2200	6.3000	-14.286%	1,782	3,348	-13.492%
2026-07-28	7.4000	7.8500	7.2800	7.3500	-7.547%	1,522	1,633	-25.850%
2026-07-27	9.8500	9.8500	7.9500	7.9500	-14.516%	23	321	-31.447%
2026-07-24	10.4500	10.4500	9.1500	9.3000	-21.320%	18	324	-41.398%
2026-07-23	11.3500	11.8200	11.3500	11.8200	-27.037%	3	324	-53.892%
2026-07-22	16.5000	16.6100	15.9500	16.2000	-23.765%	28	323	-66.358%
2026-07-21	20.8000	21.4000	20.7500	21.2500	-1.025%	10	322	-74.353%
2026-07-20	21.8000	22.2500	20.1500	21.4700	-6.039%	33	323	-74.616%
2026-07-17	21.8500	26.2500	19.3600	22.8500	-26.171%	20	300	-76.149%
2026-07-16	30.5700	34.6300	30.4000	30.9500	-11.622%	39	288	-82.391%
2026-07-15	31.7000	35.4500	31.5500	35.0200	+19.767%	29	284	-84.437%
2026-07-14	29.2400	29.2400	29.2400	29.2400	+4.429%	1	261	-81.361%
2026-07-13	29.5500	29.5500	28.0000	28.0000	-19.863%	10	261	-80.536%
2026-07-10	28.6700	35.1000	28.6700	34.9400	+72.118%	40	256	-84.402%
2026-07-09	10.0500	20.3000	10.0500	20.3000	+75.758%	41	248	-73.153%
2026-07-08	11.1500	11.5500	11.1500	11.5500	-11.154%	43	238	-52.814%
2026-07-07	12.2200	13.4000	12.2200	13.0000	+17.647%	8	218	-58.077%
2026-07-06	8.4000	11.0500	8.4000	11.0500	+29.240%	3	212	-50.679%
2026-07-02	9.4600	9.5500	8.5500	8.5500	-35.859%	10	210	-36.257%
2026-07-01	11.4900	15.5000	11.4900	13.3300	+124.411%	28	210	-59.115%
2026-06-30	5.7900	5.9500	5.7900	5.9400	-5.714%	90	215	-8.249%
2026-06-29	6.3000	6.3000	6.3000	6.3000	+11.702%	16	225	-13.492%
2026-06-26	5.6400	5.6400	5.6400	5.6400	+7.429%	3	241	-3.369%
2026-06-25	5.5300	5.5300	5.2500	5.2500	-20.695%	4	243	+3.810%
2026-06-23	7.2100	7.2100	6.6000	6.6200	-20.241%	21	243	-17.674%
2026-06-22	8.3000	8.3000	8.3000	8.3000	-1.659%	1	254	-34.337%
2026-06-18	8.5000	8.5000	8.3200	8.4400	-27.554%	8	254	-35.427%
2026-06-16	12.5000	12.5000	11.0500	11.6500	+9.906%	27	254	-53.219%
2026-06-15	10.6000	10.6000	10.6000	10.6000	+24.853%	1	270	-48.585%
2026-06-12	8.6000	8.6000	8.4900	8.4900	+15.510%	3	271	-35.807%
2026-06-11	7.7000	7.7000	7.3500	7.3500	-33.903%	12	270	-25.850%
2026-06-09	12.5000	12.5000	11.1200	11.1200	-0.714%	16	268	-50.989%
2026-06-08	12.0000	12.0000	11.2000	11.2000	-6.276%	3	253	-51.339%
2026-06-05	11.8500	11.9500	11.8500	11.9500	-33.978%	11	253	-54.393%
2026-06-03	18.5000	18.5000	17.5200	18.1000	+18.378%	13	248	-69.890%
2026-06-02	16.5500	16.8500	15.2900	15.2900	-9.794%	15	241	-64.356%
2026-06-01	17.8000	17.8000	16.9500	16.9500	-13.916%	7	236	-67.847%
2026-05-28	20.8000	21.2500	19.6900	19.6900	-6.238%	17	231	-72.321%
2026-05-27	13.8200	21.5000	13.7600	21.0000	+57.895%	12	222	-74.048%
2026-05-21	12.9000	13.3000	12.9000	13.3000	+0.605%	2	226	-59.023%
2026-05-20	13.2000	13.2200	13.2000	13.2200	+0.532%	10	226	-58.775%
2026-05-19	13.1500	13.1500	13.1500	13.1500	-22.874%	1	224	-58.555%
2026-05-15	16.1000	17.0500	16.1000	17.0500	-10.026%	2	224	-68.035%
2026-05-14	18.6200	18.9500	18.5500	18.9500	+10.496%	6	222	-71.240%
2026-05-13	14.5000	17.1500	14.5000	17.1500	+31.418%	2	203	-68.222%
2026-05-12	12.0000	13.0500	12.0000	13.0500	-14.984%	21	203	-58.238%
2026-05-08	15.5200	15.5200	15.0000	15.3500	-16.349%	3	203	-64.495%
2026-05-07	18.2000	18.3500	18.2000	18.3500	+11.212%	2	201	-70.300%
2026-05-06	16.1500	16.5000	16.1500	16.5000	+19.134%	3	200	-66.970%
2026-05-05	14.3500	14.3500	13.8500	13.8500	-15.805%	2	200	-60.650%
2026-05-04	15.8200	17.0000	15.8100	16.4500	-3.801%	49	201	-66.869%
2026-05-01	17.7500	17.8500	17.1000	17.1000	-0.581%	19	222	-68.129%
2026-04-30	16.9900	17.2000	15.8000	17.2000	-55.255%	7	222	-68.314%
2026-04-29	36.3500	38.4400	36.2000	38.4400	+1.612%	41	226	-85.822%
2026-04-28	37.8300	37.8300	37.8300	37.8300	-9.389%	1	224	-85.593%
2026-04-27	40.7000	41.7500	40.7000	41.7500	+3.727%	3	224	-86.946%
2026-04-24	37.1500	41.8400	37.1500	40.2500	+16.296%	81	221	-86.460%
2026-04-23	35.2000	35.2000	34.6100	34.6100	-11.142%	7	174	-84.253%
2026-04-22	38.1800	38.9500	38.1800	38.9500	+2.177%	14	168	-86.008%
2026-04-21	38.5500	38.6000	37.8500	38.1200	+0.316%	9	158	-85.703%
2026-04-20	38.0000	38.0000	38.0000	38.0000	-14.798%	3	158	-85.658%
2026-04-17	43.7000	44.6700	42.1500	44.6000	+11.640%	248	159	-87.780%
2026-04-16	39.9500	39.9500	39.9500	39.9500	+1.396%	1	125	-86.358%
2026-04-15	40.7200	40.7500	39.4000	39.4000	+12.894%	45	125	-86.168%
2026-04-14	31.0000	36.6500	30.9500	34.9000	+44.513%	101	101	-84.384%
2026-04-13	24.1500	24.1500	24.1500	24.1500	+1.899%	2	82	-77.433%
2026-04-10	27.3000	27.3000	23.7000	23.7000	-7.961%	28	82	-77.004%
2026-04-09	26.5600	26.8700	25.7500	25.7500	+15.782%	10	82	-78.835%
2026-04-08	15.5000	24.9500	15.5000	22.2400	+65.846%	35	73	-75.495%
2026-04-02	12.9300	13.4100	12.9300	13.4100	-7.197%	3	57	-59.359%
2026-04-01	16.7600	16.7600	14.4500	14.4500	+6.250%	3	57	-62.284%
2026-03-31	13.2900	13.6000	13.2900	13.6000	+52.296%	2	55	-59.926%
2026-03-30	8.9500	8.9500	8.9300	8.9300	+8.242%	11	53	-38.970%
2026-03-27	7.7000	8.2500	7.7000	8.2500	-24.312%	4	50	-33.939%
2026-03-26	13.8500	13.8500	10.5100	10.9000	-38.418%	122	53	-50.000%
2026-03-25	17.9500	17.9500	17.7000	17.7000	+6.179%	6	47	-69.209%
2026-03-24	17.3000	17.3000	16.5500	16.6700	-11.330%	81	41	-67.307%
2026-03-23	19.1200	19.1200	18.7000	18.8000	+7.123%	11	42	-71.011%
2026-03-20	17.7000	17.7000	17.3500	17.5500	-11.809%	31	33	-68.946%
2026-03-19	21.6000	21.6000	19.4500	19.9000	-11.752%	12	20	-72.613%
2026-03-18	22.5000	22.9000	22.5000	22.5500	-16.636%	5	13	-75.831%
2026-03-16	27.0500	27.0500	27.0500	27.0500	+6.917%	1	10	-79.852%
2026-03-13	25.3000	25.3000	25.3000	25.3000	-27.859%	1	10	-78.458%
2026-03-11	35.0500	35.0700	35.0500	35.0700	+13.679%	20	11	-84.460%
2026-03-09	30.8000	30.8500	30.8000	30.8500	-10.632%	3	5	-82.334%
2026-03-06	34.5200	34.5200	34.5200	34.5200	-14.808%	1	3	-84.212%
2026-03-05	40.5200	40.5200	40.5200	40.5200	-6.915%	1	2	-86.550%
2026-03-04	43.5300	43.5300	43.5300	43.5300	+7.828%	1	3	-87.480%
2026-02-26	40.3700	40.3700	40.3700	40.3700	+9.049%	1	2	-86.500%
2026-02-25	37.0200	37.0200	37.0200	37.0200	0.000%	1	0	-85.278%