Dark

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

EOD

Sep 17, 2026

2.95+6.884%(+0.19)2,365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0500	3.0500	2.0300	2.9500	+6.884%	2,365	9,649	0.000%
2026-09-16	3.3000	3.6000	2.6300	2.7600	+3.759%	381	8,604	+6.884%
2026-09-15	1.9500	3.6000	1.8800	2.6600	+9.465%	1,305	8,649	+10.902%
2026-09-14	2.1500	2.6400	1.6500	2.4300	+48.171%	2,007	8,474	+21.399%
2026-09-11	2.0000	3.0000	1.5300	1.6400	-19.608%	4,356	8,385	+79.878%
2026-09-10	2.9900	3.7500	1.9500	2.0400	-31.081%	1,601	8,211	+44.608%
2026-09-09	2.3600	3.8500	2.2900	2.9600	+155.172%	8,524	7,655	-0.338%
2026-09-08	1.1000	1.5800	0.9500	1.1600	+22.105%	686	4,350	+154.310%
2026-09-04	0.6900	1.0000	0.6900	0.9500	+6.742%	60	4,443	+210.526%
2026-09-03	0.8800	1.3500	0.8800	0.8900	+32.836%	249	4,443	+231.461%
2026-09-02	0.7300	0.9100	0.6600	0.6700	+17.544%	61	4,445	+340.299%
2026-09-01	0.4000	0.6400	0.4000	0.5700	+5.556%	68	4,430	+417.544%
2026-08-31	0.6500	0.6500	0.4900	0.5400	-23.944%	21	4,405	+446.296%
2026-08-28	0.7900	0.9000	0.6500	0.7100	+9.231%	192	4,398	+315.493%
2026-08-27	0.7800	1.0000	0.6200	0.6500	-28.571%	164	4,367	+353.846%
2026-08-26	1.2500	1.4200	0.8400	0.9100	+28.169%	1,192	4,285	+224.176%
2026-08-25	0.6700	0.8800	0.6700	0.7100	-1.389%	31	4,164	+315.493%
2026-08-24	0.6800	0.7500	0.5700	0.7200	+9.091%	767	4,150	+309.722%
2026-08-21	0.6800	0.7200	0.6600	0.6600	-2.941%	75	3,623	+346.970%
2026-08-20	0.7800	0.7800	0.6200	0.6800	-9.333%	56	3,642	+333.824%
2026-08-19	0.6400	0.8200	0.6400	0.7500	+13.636%	29	3,627	+293.333%
2026-08-18	0.7500	0.8200	0.6600	0.6600	-31.250%	406	3,616	+346.970%
2026-08-17	1.2900	1.2900	0.9000	0.9600	-33.793%	141	3,287	+207.292%
2026-08-14	1.9100	2.1000	1.4500	1.4500	-23.684%	62	3,227	+103.448%
2026-08-13	1.6500	1.9200	1.5700	1.9000	+26.667%	139	3,231	+55.263%
2026-08-12	2.2100	2.2100	1.4300	1.5000	-32.432%	97	3,203	+96.667%
2026-08-11	1.9400	3.1000	1.9400	2.2200	+4.225%	71	3,159	+32.883%
2026-08-10	2.6000	3.0000	2.1300	2.1300	-13.765%	16	3,169	+38.498%
2026-08-07	2.9000	3.0000	2.4000	2.4700	-13.937%	153	3,169	+19.433%
2026-08-06	3.1000	3.3000	2.7200	2.8700	-3.367%	28	3,142	+2.787%
2026-08-05	3.4900	3.7700	2.5100	2.9700	-4.194%	271	3,137	-0.673%
2026-08-04	2.7300	3.3000	2.4000	3.1000	-2.516%	437	3,152	-4.839%
2026-08-03	2.4500	3.6500	2.4500	3.1800	+64.767%	382	3,093	-7.233%
2026-07-31	1.6900	2.0600	1.6000	1.9300	+19.876%	324	3,203	+52.850%
2026-07-30	0.9900	1.6900	0.9900	1.6100	-63.409%	987	3,121	+83.230%
2026-07-29	5.2000	5.5000	4.4000	4.4000	-16.031%	1,442	2,977	-32.955%
2026-07-28	5.1700	5.6500	5.1000	5.2400	-6.429%	1,287	1,694	-43.702%
2026-07-27	6.5000	7.1500	5.5400	5.6000	-11.111%	101	1,928	-47.321%
2026-07-24	7.4500	7.5500	6.3000	6.3000	-25.795%	61	1,916	-53.175%
2026-07-23	8.7500	9.7000	7.8000	8.4900	-29.250%	86	1,881	-65.253%
2026-07-22	13.8500	13.8500	11.7000	12.0000	-25.000%	74	1,914	-75.417%
2026-07-21	15.8500	16.9000	15.6000	16.0000	-6.378%	82	1,889	-81.563%
2026-07-20	17.0000	18.0000	15.5000	17.0900	-4.738%	56	1,883	-82.738%
2026-07-17	18.9500	20.9000	14.8000	17.9400	-22.000%	978	1,881	-83.556%
2026-07-16	27.6700	27.8200	23.0000	23.0000	-21.902%	76	1,209	-87.174%
2026-07-15	23.0000	31.0000	23.0000	29.4500	+38.915%	188	1,179	-89.983%
2026-07-14	21.2500	23.2000	20.7500	21.2000	-4.719%	59	1,165	-86.085%
2026-07-13	24.1900	28.0000	20.5000	22.2500	-17.745%	864	1,165	-86.742%
2026-07-10	21.5500	30.0000	21.1000	27.0500	+70.878%	388	1,233	-89.094%
2026-07-09	6.5000	16.2200	6.5000	15.8300	+80.914%	228	1,177	-81.364%
2026-07-08	9.6600	9.6600	8.2500	8.7500	-12.935%	30	1,137	-66.286%
2026-07-07	9.2500	11.6000	8.0000	10.0500	+24.074%	88	1,130	-70.647%
2026-07-06	7.1700	8.2200	6.3500	8.1000	+20.000%	228	1,156	-63.580%
2026-07-02	8.2500	8.2500	6.3900	6.7500	-36.080%	452	832	-56.296%
2026-07-01	7.5000	12.7500	7.5000	10.5600	+134.667%	232	832	-72.064%
2026-06-30	4.3100	4.6000	3.9000	4.5000	-2.174%	19	925	-34.444%
2026-06-29	4.9500	4.9500	4.6000	4.6000	+12.195%	22	920	-35.870%
2026-06-26	3.9000	4.4100	3.9000	4.1000	+5.128%	22	908	-28.049%
2026-06-25	4.1500	4.6700	3.9000	3.9000	-19.588%	21	908	-24.359%
2026-06-24	4.9800	5.5000	4.6500	4.8500	-6.190%	337	902	-39.175%
2026-06-23	5.8700	5.9500	5.1000	5.1700	-7.679%	14	666	-42.940%
2026-06-22	6.3000	6.5000	5.3500	5.6000	-18.723%	59	666	-47.321%
2026-06-18	6.0000	7.0000	6.0000	6.8900	-1.571%	20	656	-57.184%
2026-06-17	8.2300	8.2300	7.0000	7.0000	-22.222%	38	656	-57.857%
2026-06-16	8.8500	10.0700	8.6200	9.0000	+6.509%	29	656	-67.222%
2026-06-15	7.9700	9.4500	7.9500	8.4500	+28.030%	112	664	-65.089%
2026-06-12	7.0200	7.0200	6.1500	6.6000	0.000%	31	664	-55.303%
2026-06-11	5.9500	6.6000	5.8000	6.6000	0.000%	177	667	-55.303%
2026-06-10	8.4200	8.4200	6.6000	6.6000	-17.500%	17	634	-55.303%
2026-06-09	9.5000	9.6500	8.0000	8.0000	-9.091%	74	625	-63.125%
2026-06-08	8.9500	9.7600	8.3500	8.8000	-10.660%	121	630	-66.477%
2026-06-05	12.3100	12.3100	8.8500	9.8500	-31.834%	34	566	-70.051%
2026-06-04	16.2500	17.4700	14.4500	14.4500	-3.667%	20	550	-79.585%
2026-06-03	12.0000	15.2000	12.0000	15.0000	+16.732%	68	560	-80.333%
2026-06-02	12.5000	13.2000	12.5000	12.8500	-3.383%	71	523	-77.043%
2026-06-01	13.5500	14.2000	13.1500	13.3000	-11.333%	83	488	-77.820%
2026-05-29	13.8000	15.2000	13.2000	15.0000	+1.351%	20	451	-80.333%
2026-05-28	17.8000	17.8000	14.6500	14.8000	-16.854%	18	447	-80.068%
2026-05-27	11.0500	17.8000	10.5000	17.8000	+66.823%	24	454	-83.427%
2026-05-26	10.1000	10.6800	10.0000	10.6700	+3.092%	51	450	-72.352%
2026-05-22	10.8000	10.8000	10.3400	10.3500	+3.500%	18	455	-71.498%
2026-05-21	9.7500	10.3500	9.0500	10.0000	-0.990%	44	453	-70.500%
2026-05-20	9.8000	10.4000	9.6500	10.1000	0.000%	70	453	-70.792%
2026-05-19	11.2500	11.2500	9.9500	10.1000	-9.254%	37	403	-70.792%
2026-05-18	11.5000	11.9500	11.1300	11.1300	-14.713%	35	403	-73.495%
2026-05-15	12.5000	13.0500	12.5000	13.0500	0.000%	3	403	-77.395%
2026-05-14	14.3000	14.4000	13.0500	13.0500	+1.953%	15	393	-77.395%
2026-05-13	9.4000	13.1000	9.4000	12.8000	+32.642%	82	378	-76.953%
2026-05-12	9.1000	10.4500	9.1000	9.6500	-2.030%	29	378	-69.430%
2026-05-11	10.4500	10.5500	9.8300	9.8500	-14.719%	22	378	-70.051%
2026-05-08	12.5000	12.5000	11.3000	11.5500	-9.906%	13	381	-74.459%
2026-05-07	13.9000	14.6000	12.4100	12.8200	+2.560%	14	377	-76.989%
2026-05-06	10.2000	12.6300	9.8500	12.5000	+13.636%	33	372	-76.400%
2026-05-05	11.2000	11.2000	10.2000	11.0000	-8.333%	94	392	-73.182%
2026-05-04	12.2000	12.9000	11.7500	12.0000	-10.448%	17	422	-75.417%
2026-05-01	13.6400	13.6400	13.1000	13.4000	-7.586%	41	426	-77.985%
2026-04-30	13.1600	15.5300	12.0000	14.5000	-51.261%	156	426	-79.655%
2026-04-29	27.2400	29.9300	27.2400	29.7500	-0.435%	27	426	-90.084%
2026-04-28	29.5700	29.9000	29.5500	29.8800	-10.405%	5	426	-90.127%
2026-04-27	31.6700	33.7000	31.6700	33.3500	+6.380%	11	423	-91.154%
2026-04-24	29.0000	33.3000	29.0000	31.3500	+8.290%	29	422	-90.590%
2026-04-23	25.0100	28.9500	25.0100	28.9500	-8.675%	34	418	-89.810%
2026-04-22	31.3000	31.7000	31.3000	31.7000	+4.379%	3	413	-90.694%
2026-04-21	30.8500	30.9000	30.3700	30.3700	+1.913%	4	411	-90.286%
2026-04-20	31.5000	31.9000	29.8000	29.8000	-17.906%	58	411	-90.101%
2026-04-17	33.5000	36.3000	33.5000	36.3000	+14.873%	47	393	-91.873%
2026-04-16	31.9500	32.0000	31.5200	31.6000	-1.095%	41	388	-90.665%
2026-04-15	31.6500	34.0000	31.0000	31.9500	+14.107%	104	424	-90.767%
2026-04-14	24.3100	29.3000	24.3100	28.0000	+42.857%	127	365	-89.464%
2026-04-13	19.6000	19.6000	19.6000	19.6000	+4.255%	7	350	-84.949%
2026-04-10	20.9100	21.8000	18.4000	18.8000	-10.476%	110	350	-84.309%
2026-04-09	20.2000	22.4700	19.8400	21.0000	+7.307%	89	350	-85.952%
2026-04-08	12.1600	20.0800	12.1600	19.5700	+103.430%	114	274	-84.926%
2026-04-07	8.7100	9.6200	8.7100	9.6200	+1.799%	3	187	-69.335%
2026-04-06	9.7800	9.7800	9.4500	9.4500	-4.545%	8	187	-68.783%
2026-04-02	8.9500	9.9500	8.9500	9.9000	-10.000%	12	172	-70.202%
2026-04-01	11.2500	13.1500	10.7000	11.0000	+6.796%	40	172	-73.182%
2026-03-31	8.2700	10.3000	8.2700	10.3000	+50.365%	9	155	-71.359%
2026-03-30	6.4000	7.0000	6.3000	6.8500	+11.382%	9	152	-56.934%
2026-03-27	6.8000	6.8000	5.8600	6.1500	-22.152%	48	148	-52.033%
2026-03-26	11.2500	11.2500	7.9000	7.9000	-39.043%	25	159	-62.658%
2026-03-25	13.8300	13.8300	12.8000	12.9600	-11.837%	70	146	-77.238%
2026-03-23	14.7000	14.7000	14.7000	14.7000	+10.776%	5	142	-79.932%
2026-03-20	14.4000	14.4000	13.2700	13.2700	-9.912%	97	137	-77.769%
2026-03-19	15.6000	15.6000	14.5200	14.7300	-16.544%	17	154	-79.973%
2026-03-18	17.6500	17.6500	17.6500	17.6500	-2.108%	1	154	-83.286%
2026-03-17	19.9500	19.9500	18.0000	18.0300	-15.550%	12	153	-83.638%
2026-03-16	22.4500	22.4500	21.3500	21.3500	+13.263%	31	141	-86.183%
2026-03-13	20.4500	21.6900	18.3000	18.8500	-22.428%	123	135	-84.350%
2026-03-09	24.5000	24.7500	23.4400	24.3000	-19.000%	51	35	-87.860%
2026-02-25	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-90.167%