Dark

META20261016C830
META Oct 16 2026 830.00 Call (META261016C00830000)
option OPRA

EOD

Sep 17, 2026

1.44-3.356%(-0.05)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2600	1.5700	1.2300	1.4400	-3.356%	181	6,697	0.000%
2026-09-16	1.8500	1.8500	1.4900	1.4900	+6.429%	5	6,700	-3.356%
2026-09-15	1.1300	2.0400	1.1300	1.4000	+6.870%	745	6,702	+2.857%
2026-09-14	1.1700	1.3100	0.9800	1.3100	+43.956%	23	6,391	+9.924%
2026-09-11	1.5000	1.5000	0.9000	0.9100	-27.778%	1,037	6,381	+58.242%
2026-09-10	1.7400	1.8200	1.2200	1.2600	-30.000%	126	5,974	+14.286%
2026-09-09	1.5700	2.3500	1.5500	1.8000	+200.000%	240	5,973	-20.000%
2026-09-04	0.6000	0.6000	0.6000	0.6000	-22.078%	3	6,109	+140.000%
2026-09-03	0.7700	0.7700	0.7700	0.7700	+28.333%	1	6,109	+87.013%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-6.250%	1	6,109	+140.000%
2026-08-26	0.6400	0.6400	0.6400	0.6400	+33.333%	1	6,108	+125.000%
2026-08-21	0.4800	0.4800	0.4800	0.4800	-4.000%	2	6,108	+200.000%
2026-08-20	0.5000	0.5000	0.5000	0.5000	-12.281%	3	6,108	+188.000%
2026-08-19	0.5700	0.5700	0.5700	0.5700	-10.938%	4	6,108	+152.632%
2026-08-17	0.8000	0.8000	0.6400	0.6400	-40.187%	21	6,108	+125.000%
2026-08-14	1.0700	1.0700	1.0700	1.0700	-17.692%	50	6,113	+34.579%
2026-08-13	1.1200	1.3000	1.1200	1.3000	-2.256%	4	6,063	+10.769%
2026-08-12	1.3300	1.3300	1.3300	1.3300	-13.072%	100	6,060	+8.271%
2026-08-11	1.9500	1.9600	1.5300	1.5300	+9.286%	127	6,033	-5.882%
2026-08-10	1.7000	2.0000	1.4000	1.4000	-30.348%	7	5,990	+2.857%
2026-08-06	2.0400	2.0400	2.0100	2.0100	+6.349%	6	5,988	-28.358%
2026-08-05	2.6000	2.6000	1.8900	1.8900	-17.105%	6	5,987	-23.810%
2026-08-04	2.0500	2.2800	1.8100	2.2800	-2.146%	17	5,983	-36.842%
2026-08-03	2.0000	2.6000	1.9600	2.3300	+80.620%	28	5,983	-38.197%
2026-07-31	1.2500	1.2900	1.2500	1.2900	+12.174%	2	5,974	+11.628%
2026-07-30	1.0100	1.1500	1.0000	1.1500	-67.606%	285	5,974	+25.217%
2026-07-29	3.1500	3.5500	3.0700	3.5500	-5.333%	2,026	5,914	-59.437%
2026-07-28	3.7900	3.8000	3.7200	3.7500	-8.537%	1,837	3,900	-61.600%
2026-07-27	4.7000	4.7100	3.9500	4.1000	-16.327%	117	2,155	-64.878%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-22.835%	2	2,136	-70.612%
2026-07-23	6.3500	6.7000	6.3000	6.3500	-29.444%	1,224	2,136	-77.323%
2026-07-22	10.1500	10.1500	8.9000	9.0000	-26.230%	11	1,023	-84.000%
2026-07-21	12.5500	12.5500	11.9600	12.2000	-11.143%	4	1,022	-88.197%
2026-07-20	12.8000	13.7300	12.8000	13.7300	-5.959%	141	1,018	-89.512%
2026-07-17	12.7000	16.5000	11.7500	14.6000	-23.760%	697	887	-90.137%
2026-07-16	22.2500	22.2500	19.1500	19.1500	-13.544%	105	244	-92.480%
2026-07-15	23.8000	23.8000	22.0200	22.1500	+23.056%	54	143	-93.499%
2026-07-14	18.0000	18.0000	18.0000	18.0000	+1.695%	2	115	-92.000%
2026-07-13	21.9500	21.9500	16.5500	17.7000	-15.714%	28	113	-91.864%
2026-07-10	21.1000	23.6000	20.5200	21.0000	+86.667%	44	99	-93.143%
2026-07-09	6.7300	11.2500	6.7300	11.2500	+71.756%	38	92	-87.200%
2026-07-08	6.2500	6.5500	6.2100	6.5500	-15.484%	41	95	-78.015%
2026-07-07	7.0900	8.8000	7.0200	7.7500	+23.408%	16	93	-81.419%
2026-07-06	6.2800	6.2800	6.2800	6.2800	+23.866%	1	98	-77.070%
2026-07-02	5.0700	5.0700	5.0700	5.0700	-40.142%	2	98	-71.598%
2026-07-01	7.1500	9.0000	7.1500	8.4700	+135.278%	8	98	-82.999%
2026-06-29	3.6000	3.6000	3.6000	3.6000	+11.801%	1	99	-60.000%
2026-06-26	3.3300	3.3300	3.2200	3.2200	+3.871%	6	98	-55.280%
2026-06-25	3.4500	3.4500	3.1000	3.1000	-24.205%	3	93	-53.548%
2026-06-24	4.1000	4.1000	4.0900	4.0900	-8.090%	40	92	-64.792%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-15.879%	1	76	-67.640%
2026-06-18	5.2900	5.2900	5.2900	5.2900	-7.193%	1	68	-72.779%
2026-06-17	6.1000	6.1000	5.7000	5.7000	-24.802%	11	68	-74.737%
2026-06-16	7.5800	7.5800	7.5800	7.5800	+39.083%	1	68	-81.003%
2026-06-10	5.4500	5.4500	5.4500	5.4500	-53.017%	1	67	-73.578%
2026-06-03	11.6000	11.6000	11.6000	11.6000	+7.407%	1	66	-87.586%
2026-06-02	10.6000	10.8000	10.6000	10.8000	-2.262%	2	67	-86.667%
2026-06-01	10.7500	11.0500	10.7100	11.0500	-19.753%	3	67	-86.968%
2026-05-27	8.0000	13.7700	8.0000	13.7700	+64.910%	23	66	-89.542%
2026-05-26	7.6500	8.3500	7.6500	8.3500	+5.696%	41	66	-82.754%
2026-05-22	8.2000	8.2000	7.8000	7.9000	+10.799%	7	57	-81.772%
2026-05-21	7.1000	7.1300	7.1000	7.1300	-8.000%	2	58	-79.804%
2026-05-20	7.6000	7.7500	7.6000	7.7500	-14.835%	2	58	-81.419%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-8.543%	2	58	-84.176%
2026-05-15	9.3500	9.9500	9.3500	9.9500	-10.522%	5	58	-85.528%
2026-05-14	10.2100	11.1500	10.2100	11.1200	+49.262%	7	58	-87.050%
2026-05-12	7.6000	7.6100	7.4500	7.4500	-3.871%	5	54	-80.671%
2026-05-11	7.8400	7.8500	7.7500	7.7500	-27.907%	4	54	-81.419%
2026-05-07	10.8500	10.8500	10.7500	10.7500	+12.565%	2	56	-86.605%
2026-05-06	9.4500	9.5500	9.4500	9.5500	-6.829%	3	55	-84.921%
2026-05-01	10.2500	10.2500	10.2500	10.2500	+1.990%	2	52	-85.951%
2026-04-30	10.7600	10.7600	10.0500	10.0500	-58.385%	5	52	-85.672%
2026-04-29	23.6000	24.1500	23.6000	24.1500	-3.785%	4	56	-94.037%
2026-04-24	23.4500	25.3500	23.4500	25.1000	+17.016%	4	53	-94.263%
2026-04-23	22.1500	22.1500	21.4500	21.4500	-14.881%	4	50	-93.287%
2026-04-22	24.3500	25.2000	24.3500	25.2000	+4.175%	2	51	-94.286%
2026-04-21	24.1900	24.1900	24.1900	24.1900	-15.182%	5	54	-94.047%
2026-04-17	27.9000	28.5200	27.9000	28.5200	+11.843%	3	54	-94.951%
2026-04-16	25.6500	25.6700	25.5000	25.5000	+0.990%	18	52	-94.353%
2026-04-15	24.8500	26.0000	24.7500	25.2500	+22.692%	10	60	-94.297%
2026-04-14	20.5800	20.5800	20.5800	20.5800	+45.854%	1	59	-93.003%
2026-04-10	14.1500	14.2000	14.1100	14.1100	+4.133%	7	55	-89.794%
2026-04-08	12.0000	13.5500	12.0000	13.5500	+80.667%	2	55	-89.373%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-2.597%	1	53	-80.800%
2026-03-31	7.7900	7.7900	7.6300	7.7000	+46.667%	50	53	-81.299%
2026-03-30	5.3000	5.3000	5.2500	5.2500	+10.526%	25	62	-72.571%
2026-03-27	5.3500	5.3500	4.3800	4.7500	-56.019%	49	47	-69.684%
2026-03-23	10.8200	10.8200	10.8000	10.8000	-19.703%	7	50	-86.667%
2026-03-18	13.4500	13.4500	13.4500	13.4500	-7.877%	1	43	-89.294%
2026-03-13	15.6500	15.6500	14.5500	14.6000	-20.609%	28	44	-90.137%
2026-03-09	18.3900	18.3900	18.3900	18.3900	-31.124%	3	39	-92.170%
2026-03-04	26.9000	26.9000	26.7000	26.7000	+7.748%	30	36	-94.607%
2026-03-03	24.4500	24.7800	24.4500	24.7800	-0.562%	2	19	-94.189%
2026-03-02	24.9200	24.9200	24.9200	24.9200	+13.531%	1	19	-94.222%
2026-02-27	21.9500	21.9500	21.9500	21.9500	-7.384%	18	18	-93.440%
2026-02-25	23.7000	23.7000	23.7000	23.7000	0.000%	18	0	-93.924%