Dark

META20261016C800
META Oct 16 2026 800.00 Call (META261016C00800000)
option OPRA

EOD

Jul 23, 2026

8.49-29.250%(-3.51)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.7500	9.7000	7.8000	8.4900	-29.250%	86	1,881	0.000%
2026-07-22	13.8500	13.8500	11.7000	12.0000	-25.000%	74	1,914	-29.250%
2026-07-21	15.8500	16.9000	15.6000	16.0000	-6.378%	82	1,889	-46.938%
2026-07-20	17.0000	18.0000	15.5000	17.0900	-4.738%	56	1,883	-50.322%
2026-07-17	18.9500	20.9000	14.8000	17.9400	-22.000%	978	1,881	-52.676%
2026-07-16	27.6700	27.8200	23.0000	23.0000	-21.902%	76	1,209	-63.087%
2026-07-15	23.0000	31.0000	23.0000	29.4500	+38.915%	188	1,179	-71.171%
2026-07-14	21.2500	23.2000	20.7500	21.2000	-4.719%	59	1,165	-59.953%
2026-07-13	24.1900	28.0000	20.5000	22.2500	-17.745%	864	1,165	-61.843%
2026-07-10	21.5500	30.0000	21.1000	27.0500	+70.878%	388	1,233	-68.614%
2026-07-09	6.5000	16.2200	6.5000	15.8300	+80.914%	228	1,177	-46.368%
2026-07-08	9.6600	9.6600	8.2500	8.7500	-12.935%	30	1,137	-2.971%
2026-07-07	9.2500	11.6000	8.0000	10.0500	+24.074%	88	1,130	-15.522%
2026-07-06	7.1700	8.2200	6.3500	8.1000	+20.000%	228	1,156	+4.815%
2026-07-02	8.2500	8.2500	6.3900	6.7500	-36.080%	452	832	+25.778%
2026-07-01	7.5000	12.7500	7.5000	10.5600	+134.667%	232	832	-19.602%
2026-06-30	4.3100	4.6000	3.9000	4.5000	-2.174%	19	925	+88.667%
2026-06-29	4.9500	4.9500	4.6000	4.6000	+12.195%	22	920	+84.565%
2026-06-26	3.9000	4.4100	3.9000	4.1000	+5.128%	22	908	+107.073%
2026-06-25	4.1500	4.6700	3.9000	3.9000	-19.588%	21	908	+117.692%
2026-06-24	4.9800	5.5000	4.6500	4.8500	-6.190%	337	902	+75.052%
2026-06-23	5.8700	5.9500	5.1000	5.1700	-7.679%	14	666	+64.217%
2026-06-22	6.3000	6.5000	5.3500	5.6000	-18.723%	59	666	+51.607%
2026-06-18	6.0000	7.0000	6.0000	6.8900	-1.571%	20	656	+23.222%
2026-06-17	8.2300	8.2300	7.0000	7.0000	-22.222%	38	656	+21.286%
2026-06-16	8.8500	10.0700	8.6200	9.0000	+6.509%	29	656	-5.667%
2026-06-15	7.9700	9.4500	7.9500	8.4500	+28.030%	112	664	+0.473%
2026-06-12	7.0200	7.0200	6.1500	6.6000	0.000%	31	664	+28.636%
2026-06-11	5.9500	6.6000	5.8000	6.6000	0.000%	177	667	+28.636%
2026-06-10	8.4200	8.4200	6.6000	6.6000	-17.500%	17	634	+28.636%
2026-06-09	9.5000	9.6500	8.0000	8.0000	-9.091%	74	625	+6.125%
2026-06-08	8.9500	9.7600	8.3500	8.8000	-10.660%	121	630	-3.523%
2026-06-05	12.3100	12.3100	8.8500	9.8500	-31.834%	34	566	-13.807%
2026-06-04	16.2500	17.4700	14.4500	14.4500	-3.667%	20	550	-41.246%
2026-06-03	12.0000	15.2000	12.0000	15.0000	+16.732%	68	560	-43.400%
2026-06-02	12.5000	13.2000	12.5000	12.8500	-3.383%	71	523	-33.930%
2026-06-01	13.5500	14.2000	13.1500	13.3000	-11.333%	83	488	-36.165%
2026-05-29	13.8000	15.2000	13.2000	15.0000	+1.351%	20	451	-43.400%
2026-05-28	17.8000	17.8000	14.6500	14.8000	-16.854%	18	447	-42.635%
2026-05-27	11.0500	17.8000	10.5000	17.8000	+66.823%	24	454	-52.303%
2026-05-26	10.1000	10.6800	10.0000	10.6700	+3.092%	51	450	-20.431%
2026-05-22	10.8000	10.8000	10.3400	10.3500	+3.500%	18	455	-17.971%
2026-05-21	9.7500	10.3500	9.0500	10.0000	-0.990%	44	453	-15.100%
2026-05-20	9.8000	10.4000	9.6500	10.1000	0.000%	70	453	-15.941%
2026-05-19	11.2500	11.2500	9.9500	10.1000	-9.254%	37	403	-15.941%
2026-05-18	11.5000	11.9500	11.1300	11.1300	-14.713%	35	403	-23.720%
2026-05-15	12.5000	13.0500	12.5000	13.0500	0.000%	3	403	-34.943%
2026-05-14	14.3000	14.4000	13.0500	13.0500	+1.953%	15	393	-34.943%
2026-05-13	9.4000	13.1000	9.4000	12.8000	+32.642%	82	378	-33.672%
2026-05-12	9.1000	10.4500	9.1000	9.6500	-2.030%	29	378	-12.021%
2026-05-11	10.4500	10.5500	9.8300	9.8500	-14.719%	22	378	-13.807%
2026-05-08	12.5000	12.5000	11.3000	11.5500	-9.906%	13	381	-26.494%
2026-05-07	13.9000	14.6000	12.4100	12.8200	+2.560%	14	377	-33.775%
2026-05-06	10.2000	12.6300	9.8500	12.5000	+13.636%	33	372	-32.080%
2026-05-05	11.2000	11.2000	10.2000	11.0000	-8.333%	94	392	-22.818%
2026-05-04	12.2000	12.9000	11.7500	12.0000	-10.448%	17	422	-29.250%
2026-05-01	13.6400	13.6400	13.1000	13.4000	-7.586%	41	426	-36.642%
2026-04-30	13.1600	15.5300	12.0000	14.5000	-51.261%	156	426	-41.448%
2026-04-29	27.2400	29.9300	27.2400	29.7500	-0.435%	27	426	-71.462%
2026-04-28	29.5700	29.9000	29.5500	29.8800	-10.405%	5	426	-71.586%
2026-04-27	31.6700	33.7000	31.6700	33.3500	+6.380%	11	423	-74.543%
2026-04-24	29.0000	33.3000	29.0000	31.3500	+8.290%	29	422	-72.919%
2026-04-23	25.0100	28.9500	25.0100	28.9500	-8.675%	34	418	-70.674%
2026-04-22	31.3000	31.7000	31.3000	31.7000	+4.379%	3	413	-73.218%
2026-04-21	30.8500	30.9000	30.3700	30.3700	+1.913%	4	411	-72.045%
2026-04-20	31.5000	31.9000	29.8000	29.8000	-17.906%	58	411	-71.510%
2026-04-17	33.5000	36.3000	33.5000	36.3000	+14.873%	47	393	-76.612%
2026-04-16	31.9500	32.0000	31.5200	31.6000	-1.095%	41	388	-73.133%
2026-04-15	31.6500	34.0000	31.0000	31.9500	+14.107%	104	424	-73.427%
2026-04-14	24.3100	29.3000	24.3100	28.0000	+42.857%	127	365	-69.679%
2026-04-13	19.6000	19.6000	19.6000	19.6000	+4.255%	7	350	-56.684%
2026-04-10	20.9100	21.8000	18.4000	18.8000	-10.476%	110	350	-54.840%
2026-04-09	20.2000	22.4700	19.8400	21.0000	+7.307%	89	350	-59.571%
2026-04-08	12.1600	20.0800	12.1600	19.5700	+103.430%	114	274	-56.617%
2026-04-07	8.7100	9.6200	8.7100	9.6200	+1.799%	3	187	-11.746%
2026-04-06	9.7800	9.7800	9.4500	9.4500	-4.545%	8	187	-10.159%
2026-04-02	8.9500	9.9500	8.9500	9.9000	-10.000%	12	172	-14.242%
2026-04-01	11.2500	13.1500	10.7000	11.0000	+6.796%	40	172	-22.818%
2026-03-31	8.2700	10.3000	8.2700	10.3000	+50.365%	9	155	-17.573%
2026-03-30	6.4000	7.0000	6.3000	6.8500	+11.382%	9	152	+23.942%
2026-03-27	6.8000	6.8000	5.8600	6.1500	-22.152%	48	148	+38.049%
2026-03-26	11.2500	11.2500	7.9000	7.9000	-39.043%	25	159	+7.468%
2026-03-25	13.8300	13.8300	12.8000	12.9600	-11.837%	70	146	-34.491%
2026-03-23	14.7000	14.7000	14.7000	14.7000	+10.776%	5	142	-42.245%
2026-03-20	14.4000	14.4000	13.2700	13.2700	-9.912%	97	137	-36.021%
2026-03-19	15.6000	15.6000	14.5200	14.7300	-16.544%	17	154	-42.363%
2026-03-18	17.6500	17.6500	17.6500	17.6500	-2.108%	1	154	-51.898%
2026-03-17	19.9500	19.9500	18.0000	18.0300	-15.550%	12	153	-52.912%
2026-03-16	22.4500	22.4500	21.3500	21.3500	+13.263%	31	141	-60.234%
2026-03-13	20.4500	21.6900	18.3000	18.8500	-22.428%	123	135	-54.960%
2026-03-09	24.5000	24.7500	23.4400	24.3000	-19.000%	51	35	-65.062%
2026-02-25	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-71.700%