Dark

META20261016C780
META Oct 16 2026 780.00 Call (META261016C00780000)
option OPRA

EOD

Sep 17, 2026

4.45+1.136%(+0.05)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3200	4.4500	3.1500	4.4500	+1.136%	313	5,963	0.000%
2026-09-16	4.9500	5.5300	4.0000	4.4000	+8.642%	82	5,877	+1.136%
2026-09-15	3.3500	5.3000	3.3500	4.0500	+10.959%	146	5,856	+9.877%
2026-09-14	3.4000	3.7600	2.7200	3.6500	+57.328%	62	5,823	+21.918%
2026-09-11	3.8000	4.2000	2.3200	2.3200	-19.723%	35	5,826	+91.810%
2026-09-10	4.0000	4.9500	2.8900	2.8900	-30.861%	43	5,823	+53.979%
2026-09-09	3.4000	5.2500	3.4000	4.1800	+145.882%	88	5,829	+6.459%
2026-09-08	1.4900	2.0000	1.4900	1.7000	+14.865%	10	5,825	+161.765%
2026-09-04	1.2600	1.4800	0.9600	1.4800	0.000%	70	5,825	+200.676%
2026-09-03	1.7500	1.8600	1.3900	1.4800	+66.292%	48	5,825	+200.676%
2026-09-02	1.1200	1.2000	0.8900	0.8900	+41.270%	43	5,822	+400.000%
2026-09-01	0.6300	0.6300	0.6300	0.6300	-11.268%	3	5,809	+606.349%
2026-08-31	0.7100	0.7100	0.7100	0.7100	-23.656%	1	5,809	+526.761%
2026-08-28	0.8500	0.9300	0.8500	0.9300	+3.333%	9	5,808	+378.495%
2026-08-27	0.9100	1.3000	0.8800	0.9000	-21.053%	31	5,809	+394.444%
2026-08-26	1.7500	1.7500	1.1400	1.1400	+0.885%	16	5,797	+290.351%
2026-08-25	1.1300	1.1300	1.1300	1.1300	+18.947%	1	5,809	+293.805%
2026-08-24	0.9500	0.9500	0.9500	0.9500	+5.556%	2	5,808	+368.421%
2026-08-21	0.8700	0.9000	0.8700	0.9000	+4.651%	18	5,808	+394.444%
2026-08-20	0.9200	0.9200	0.7800	0.8600	-9.474%	40	5,808	+417.442%
2026-08-19	0.8300	0.9600	0.7900	0.9500	+7.955%	14	5,813	+368.421%
2026-08-18	0.9400	0.9900	0.8800	0.8800	-29.032%	12	5,811	+405.682%
2026-08-17	1.2900	1.3100	1.1500	1.2400	-37.374%	139	5,810	+258.871%
2026-08-14	2.1600	2.1600	1.9800	1.9800	-11.211%	2	5,804	+124.747%
2026-08-13	2.2100	2.2300	2.2100	2.2300	+3.721%	10	5,804	+99.552%
2026-08-12	2.8100	2.8100	1.9500	2.1500	-35.629%	9	5,804	+106.977%
2026-08-11	3.8000	3.8000	3.3400	3.3400	+22.794%	12	5,806	+33.234%
2026-08-10	3.4000	4.0500	2.7200	2.7200	-13.651%	47	5,818	+63.603%
2026-08-07	3.7500	3.8000	3.1500	3.1500	-10.000%	8	5,809	+41.270%
2026-08-06	4.1500	4.1500	3.5000	3.5000	+6.061%	4	5,807	+27.143%
2026-08-05	4.4000	4.8200	3.1500	3.3000	-22.353%	53	5,807	+34.848%
2026-08-04	3.4000	4.2500	3.2400	4.2500	+1.675%	71	5,826	+4.706%
2026-08-03	2.8500	4.5400	2.8500	4.1800	+94.419%	223	5,869	+6.459%
2026-07-31	2.5500	2.5500	2.0100	2.1500	+10.256%	135	6,072	+106.977%
2026-07-30	1.6500	1.9500	1.6500	1.9500	-67.500%	312	5,965	+128.205%
2026-07-29	6.2100	6.9500	5.5700	6.0000	-9.774%	2,003	5,841	-25.833%
2026-07-28	6.7500	6.7500	6.2500	6.6500	-5.000%	1,846	3,840	-33.083%
2026-07-27	8.4600	8.4600	7.0000	7.0000	-16.168%	8	2,225	-36.429%
2026-07-24	8.9500	9.1100	8.3000	8.3500	-21.890%	52	2,220	-46.707%
2026-07-23	11.1000	11.2500	9.7500	10.6900	-25.815%	1,241	2,212	-58.372%
2026-07-22	16.6300	16.6300	14.4100	14.4100	-26.853%	13	983	-69.119%
2026-07-21	20.2000	20.2000	19.1000	19.7000	-2.716%	55	974	-77.411%
2026-07-20	18.5400	21.0000	18.4800	20.2500	-3.203%	23	963	-78.025%
2026-07-17	19.7500	24.5500	17.7700	20.9200	-26.467%	917	948	-78.728%
2026-07-16	28.1000	32.5500	28.1000	28.4500	-10.955%	60	500	-84.359%
2026-07-15	26.9300	35.4000	26.9300	31.9500	+21.714%	56	505	-86.072%
2026-07-14	25.0000	27.5000	24.5000	26.2500	-4.545%	23	479	-83.048%
2026-07-13	30.7500	33.0400	24.2800	27.5000	-10.569%	56	475	-83.818%
2026-07-10	28.4500	34.4000	28.3500	30.7500	+65.323%	105	452	-85.528%
2026-07-09	10.5200	18.6000	10.5200	18.6000	+67.568%	15	428	-76.075%
2026-07-08	11.1000	11.1000	11.1000	11.1000	-12.941%	1	421	-59.910%
2026-07-07	11.3400	13.0000	10.0800	12.7500	+63.462%	5	421	-65.098%
2026-07-02	8.9000	8.9000	7.8000	7.8000	-37.799%	12	422	-42.949%
2026-07-01	11.5000	15.4100	11.5000	12.5400	+133.955%	31	422	-64.514%
2026-06-30	5.3200	5.4300	5.2600	5.3600	-5.133%	91	417	-16.978%
2026-06-29	5.6500	5.6500	5.6500	5.6500	+16.977%	2	409	-21.239%
2026-06-26	5.1000	5.1000	4.8300	4.8300	-2.817%	264	409	-7.867%
2026-06-25	5.3000	5.3500	4.9700	4.9700	-17.167%	27	425	-10.463%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-6.250%	1	418	-25.833%
2026-06-22	6.9000	6.9000	6.4000	6.4000	-22.424%	5	419	-30.469%
2026-06-18	7.8000	8.2500	7.8000	8.2500	-6.250%	2	413	-46.061%
2026-06-17	8.5000	8.8000	8.5000	8.8000	-16.981%	17	413	-49.432%
2026-06-16	11.2500	11.2500	10.1000	10.6000	+4.640%	23	413	-58.019%
2026-06-15	10.4600	10.5300	10.1300	10.1300	+33.641%	8	416	-56.071%
2026-06-12	8.0400	8.1500	7.5800	7.5800	-6.420%	9	420	-41.293%
2026-06-11	6.8800	8.1000	6.8800	8.1000	+1.250%	4	417	-45.062%
2026-06-10	8.3000	8.3000	8.0000	8.0000	-15.344%	4	418	-44.375%
2026-06-09	10.5000	10.5000	9.4500	9.4500	-8.696%	10	417	-52.910%
2026-06-08	10.2500	10.3500	10.2500	10.3500	-6.335%	12	416	-57.005%
2026-06-05	14.0000	14.0000	10.2000	11.0500	-37.571%	12	415	-59.729%
2026-06-03	17.5000	17.7000	16.0500	17.7000	+29.956%	14	411	-74.859%
2026-06-02	15.1500	15.6500	13.6200	13.6200	-14.340%	11	412	-67.327%
2026-06-01	15.9500	15.9500	15.9000	15.9000	-12.009%	2	412	-72.013%
2026-05-29	16.3500	18.0700	15.8000	18.0700	+1.232%	5	410	-75.374%
2026-05-28	18.0000	19.5000	17.8500	17.8500	-3.252%	21	411	-75.070%
2026-05-27	13.2000	18.4500	12.1800	18.4500	+48.312%	28	400	-75.881%
2026-05-21	11.6900	12.4400	11.6900	12.4400	+3.237%	6	398	-64.228%
2026-05-19	12.3000	12.3000	12.0500	12.0500	-21.396%	2	398	-63.071%
2026-05-15	15.5000	15.5000	15.3200	15.3300	-4.068%	12	399	-70.972%
2026-05-14	17.0000	17.0000	15.9800	15.9800	+5.898%	7	401	-72.153%
2026-05-13	12.7500	15.0900	12.7500	15.0900	+28.974%	3	398	-70.510%
2026-05-12	11.7000	11.7000	11.7000	11.7000	-6.847%	1	398	-61.966%
2026-05-11	12.2800	12.5600	12.2800	12.5600	-8.853%	3	398	-64.570%
2026-05-08	13.9500	14.0000	13.7800	13.7800	-9.993%	3	400	-67.707%
2026-05-07	16.1100	16.1100	15.3100	15.3100	+3.098%	15	401	-70.934%
2026-05-06	11.7400	14.8500	11.7400	14.8500	+13.186%	4	394	-70.034%
2026-05-05	13.1200	13.1200	13.1200	13.1200	-11.946%	1	395	-66.082%
2026-05-04	14.6500	15.8000	14.6500	14.9000	-6.289%	12	394	-70.134%
2026-05-01	16.4000	16.4000	15.7000	15.9000	-9.143%	7	376	-72.013%
2026-04-30	15.7000	17.6000	15.5000	17.5000	-49.275%	61	376	-74.571%
2026-04-29	34.4000	35.6000	34.3000	34.5000	-0.976%	53	413	-87.101%
2026-04-28	36.2000	36.2000	34.8400	34.8400	-9.506%	5	408	-87.227%
2026-04-27	38.6000	38.6000	35.9500	38.5000	+5.048%	43	405	-88.442%
2026-04-24	30.5900	37.6000	30.4200	36.6500	+18.417%	9	386	-87.858%
2026-04-23	32.6000	33.1600	30.9500	30.9500	-15.321%	52	387	-85.622%
2026-04-22	35.9000	36.5500	35.8900	36.5500	+3.747%	13	354	-87.825%
2026-04-21	35.6000	35.8500	35.2000	35.2300	+1.527%	24	349	-87.369%
2026-04-20	34.8000	35.1600	34.3000	34.7000	-13.141%	9	349	-87.176%
2026-04-17	41.1000	41.1000	39.5000	39.9500	+5.132%	10	352	-88.861%
2026-04-16	37.2000	38.0000	36.4000	38.0000	+5.556%	3	349	-88.289%
2026-04-15	34.9000	39.3300	34.9000	36.0000	+11.455%	20	349	-87.639%
2026-04-14	27.5000	32.3000	27.5000	32.3000	+41.357%	38	340	-86.223%
2026-04-13	21.9500	22.8500	21.9500	22.8500	+1.782%	25	317	-80.525%
2026-04-10	22.1300	22.4500	22.1300	22.4500	-6.497%	4	317	-80.178%
2026-04-09	23.6400	26.2000	23.3000	24.0100	+17.236%	6	317	-81.466%
2026-04-08	14.8000	23.6600	14.1000	20.4800	+90.512%	26	316	-78.271%
2026-04-07	10.5500	10.7500	10.5500	10.7500	-31.090%	3	300	-58.605%
2026-04-01	13.1900	15.6000	13.0400	15.6000	+27.347%	14	301	-71.474%
2026-03-31	10.1500	12.4000	10.1500	12.2500	+52.174%	64	289	-63.673%
2026-03-30	7.8500	8.0500	7.4000	8.0500	+11.650%	24	284	-44.720%
2026-03-27	7.5000	7.5000	7.1000	7.2100	-27.172%	272	279	-38.280%
2026-03-26	13.4000	13.4000	9.6600	9.9000	-37.183%	106	28	-55.051%
2026-03-25	16.4000	16.4000	15.7600	15.7600	+2.338%	8	32	-71.764%
2026-03-24	15.3500	15.6400	15.2000	15.4000	-9.518%	16	30	-71.104%
2026-03-23	16.8000	17.0600	16.7900	17.0200	+2.716%	114	17	-73.854%
2026-03-20	16.5700	16.5700	16.5700	16.5700	-9.205%	4	13	-73.144%
2026-03-19	18.6500	18.6500	17.7000	18.2500	-18.161%	12	13	-75.616%
2026-03-13	23.8000	23.8000	21.7000	22.3000	-34.121%	14	11	-80.045%
2026-03-10	33.8500	33.8500	33.8500	33.8500	-8.266%	1	14	-86.854%
2026-03-04	36.9000	36.9000	36.9000	36.9000	+5.009%	1	13	-87.940%
2026-03-03	35.6000	36.2000	34.0800	35.1400	+0.601%	28	12	-87.336%
2026-03-02	35.3500	37.1200	34.7600	34.9300	+9.843%	19	19	-87.260%
2026-02-27	31.8000	31.8000	31.8000	31.8000	-10.119%	1	1	-86.006%
2026-02-25	35.3800	35.3800	35.3800	35.3800	0.000%	1	0	-87.422%