Dark

META20261016C850
META Oct 16 2026 850.00 Call (META261016C00850000)
option OPRA

EOD

Sep 17, 2026

1.01-1.942%(-0.02)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0000	1.1100	0.8500	1.0100	-1.942%	33	2,338	0.000%
2026-09-16	1.3700	1.3700	1.0000	1.0300	-0.962%	1,092	2,327	-1.942%
2026-09-15	1.0000	1.3800	0.8900	1.0400	+18.182%	1,536	2,952	-2.885%
2026-09-14	0.9400	1.0000	0.6200	0.8800	+54.386%	38	4,075	+14.773%
2026-09-11	1.0300	1.1600	0.5700	0.5700	-31.325%	3,113	4,057	+77.193%
2026-09-10	1.5500	1.5500	0.8300	0.8300	-34.646%	43	1,634	+21.687%
2026-09-09	0.9300	1.6600	0.9300	1.2700	+135.185%	337	1,642	-20.472%
2026-09-08	0.5000	0.5400	0.5000	0.5400	+22.727%	39	1,676	+87.037%
2026-09-04	0.4100	0.4500	0.4100	0.4400	-6.383%	65	1,674	+129.545%
2026-09-03	0.3800	0.5600	0.3800	0.4700	+38.235%	183	1,674	+114.894%
2026-09-02	0.3300	0.3800	0.3100	0.3400	+9.677%	32	1,561	+197.059%
2026-09-01	0.2800	0.3300	0.2800	0.3100	+3.333%	34	1,565	+225.806%
2026-08-31	0.3000	0.3000	0.3000	0.3000	-40.000%	1	1,564	+236.667%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,564	+102.000%
2026-08-26	0.4900	0.5500	0.4900	0.5500	+34.146%	3	1,564	+83.636%
2026-08-25	0.4100	0.4100	0.4100	0.4100	0.000%	5	1,564	+146.341%
2026-08-24	0.3400	0.4100	0.3400	0.4100	+5.128%	32	1,564	+146.341%
2026-08-21	0.4000	0.4000	0.3900	0.3900	-7.143%	22	1,566	+158.974%
2026-08-20	0.3800	0.4200	0.3800	0.4200	+23.529%	7	1,566	+140.476%
2026-08-19	0.3400	0.3400	0.3400	0.3400	-12.821%	1	1,562	+197.059%
2026-08-18	0.4900	0.4900	0.3900	0.3900	-25.000%	71	1,561	+158.974%
2026-08-17	0.5900	0.5900	0.5000	0.5200	-38.095%	174	1,554	+94.231%
2026-08-14	1.0100	1.0100	0.8400	0.8400	-4.545%	4	1,459	+20.238%
2026-08-13	1.0000	1.0000	0.8800	0.8800	+4.762%	32	1,461	+14.773%
2026-08-12	1.0300	1.0300	0.8300	0.8400	-30.000%	33	1,461	+20.238%
2026-08-11	1.6500	1.6500	1.2000	1.2000	0.000%	49	1,432	-15.833%
2026-08-10	1.4200	1.4200	1.1500	1.2000	-23.077%	28	1,447	-15.833%
2026-08-07	1.5100	1.6400	1.4800	1.5600	-4.294%	25	1,435	-35.256%
2026-08-06	1.7700	1.8500	1.6300	1.6300	+6.536%	5	1,434	-38.037%
2026-08-05	2.1500	2.1500	1.5000	1.5300	-17.297%	16	1,435	-33.987%
2026-08-04	1.6400	1.8500	1.4900	1.8500	-5.128%	20	1,426	-45.405%
2026-08-03	1.8400	1.9500	1.8400	1.9500	+75.676%	11	1,410	-48.205%
2026-07-31	1.1400	1.1500	1.0900	1.1100	+15.625%	29	1,400	-9.009%
2026-07-30	0.7800	1.0100	0.7800	0.9600	-63.077%	8	1,402	+5.208%
2026-07-29	2.5200	2.9100	2.5000	2.6000	-13.333%	36	1,404	-61.154%
2026-07-28	3.0000	3.2000	2.9900	3.0000	-9.091%	31	1,390	-66.333%
2026-07-27	3.4500	3.4500	3.2000	3.3000	-12.234%	38	1,400	-69.394%
2026-07-24	4.0000	4.0000	3.7600	3.7600	-29.057%	40	1,392	-73.138%
2026-07-23	5.7500	5.8500	5.0000	5.3000	-29.333%	38	1,389	-80.943%
2026-07-22	8.5000	8.5000	7.2500	7.5000	-25.743%	31	1,401	-86.533%
2026-07-21	10.7600	10.7600	10.1000	10.1000	-8.182%	14	1,419	-90.000%
2026-07-20	11.2000	11.5500	10.4000	11.0000	-10.569%	13	1,411	-90.818%
2026-07-17	12.3000	14.0500	9.7500	12.3000	-23.125%	815	1,403	-91.789%
2026-07-16	19.1300	19.1600	16.0000	16.0000	-16.667%	27	658	-93.688%
2026-07-15	14.8700	21.5000	13.9600	19.2000	+35.977%	309	664	-94.740%
2026-07-14	14.9500	15.2200	14.0400	14.1200	-7.410%	159	403	-92.847%
2026-07-13	19.0000	19.0000	13.6000	15.2500	-12.154%	156	307	-93.377%
2026-07-10	16.8000	20.8500	16.8000	17.3600	+62.243%	92	173	-94.182%
2026-07-09	7.7800	10.7000	7.7500	10.7000	+95.612%	24	144	-90.561%
2026-07-08	5.4700	5.4700	5.4700	5.4700	-16.489%	2	147	-81.536%
2026-07-07	5.9000	6.5500	5.0500	6.5500	+23.352%	9	147	-84.580%
2026-07-06	5.0300	5.3100	5.0300	5.3100	+26.429%	5	147	-80.979%
2026-07-02	5.0200	5.0200	4.2000	4.2000	-38.235%	81	203	-75.952%
2026-07-01	6.0000	8.0000	5.7500	6.8000	+127.425%	21	203	-85.147%
2026-06-30	2.9900	2.9900	2.9900	2.9900	-3.236%	1	204	-66.221%
2026-06-29	3.2000	3.2000	3.0900	3.0900	+14.870%	42	203	-67.314%
2026-06-26	2.6000	2.7500	2.6000	2.6900	-4.610%	126	205	-62.454%
2026-06-25	2.9000	3.1500	2.8200	2.8200	-22.099%	33	304	-64.184%
2026-06-24	3.4500	3.6200	3.4000	3.6200	+4.928%	23	285	-72.099%
2026-06-23	3.9000	3.9000	3.4500	3.4500	-7.258%	15	285	-70.725%
2026-06-22	3.7200	3.7200	3.7200	3.7200	-19.306%	10	275	-72.849%
2026-06-18	4.3000	4.7000	4.1000	4.6100	+5.977%	119	304	-78.091%
2026-06-17	5.0500	5.0500	4.3200	4.3500	-30.064%	6	304	-76.782%
2026-06-16	5.9000	6.2200	5.9000	6.2200	+8.174%	16	304	-83.762%
2026-06-15	5.5000	5.9700	5.5000	5.7500	+32.184%	82	290	-82.435%
2026-06-11	4.0500	4.4500	4.0500	4.3500	-3.333%	134	255	-76.782%
2026-06-10	4.8800	4.8800	4.5000	4.5000	-17.431%	25	324	-77.556%
2026-06-09	6.0000	6.0000	5.4500	5.4500	-6.838%	70	316	-81.468%
2026-06-08	6.2000	6.2000	5.8500	5.8500	-9.722%	62	291	-82.735%
2026-06-05	9.0900	9.0900	6.4500	6.4800	-47.102%	7	289	-84.414%
2026-06-04	12.1300	12.2500	12.1300	12.2500	+17.788%	6	289	-91.755%
2026-06-03	10.2500	10.5200	9.7500	10.4000	+26.521%	8	284	-90.288%
2026-06-02	9.6500	9.6500	8.2200	8.2200	-12.646%	4	282	-87.713%
2026-06-01	9.3700	9.7800	9.3700	9.4100	-8.195%	57	280	-89.267%
2026-05-29	9.4500	10.2500	9.1900	10.2500	-0.485%	56	255	-90.146%
2026-05-28	12.3000	12.3000	10.3000	10.3000	-11.966%	2	256	-90.194%
2026-05-27	6.8500	11.7000	6.8000	11.7000	+69.565%	187	255	-91.368%
2026-05-26	6.3500	7.0000	6.3500	6.9000	+2.985%	13	215	-85.362%
2026-05-22	6.7500	6.8000	6.6500	6.7000	+5.512%	6	217	-84.925%
2026-05-21	6.0000	6.3500	5.9000	6.3500	-3.788%	19	216	-84.094%
2026-05-20	6.7800	6.7800	6.6000	6.6000	-0.752%	2	216	-84.697%
2026-05-19	6.7200	7.1500	6.6500	6.6500	-7.639%	32	243	-84.812%
2026-05-18	7.6000	7.6000	7.0000	7.2000	-16.763%	42	243	-85.972%
2026-05-15	8.6500	8.6500	8.6500	8.6500	-3.889%	1	243	-88.324%
2026-05-14	9.1500	9.4000	9.0000	9.0000	+24.138%	23	257	-88.778%
2026-05-13	7.2500	7.2500	7.2500	7.2500	+13.281%	2	267	-86.069%
2026-05-12	6.1500	6.4000	6.1500	6.4000	-1.538%	13	267	-84.219%
2026-05-11	6.6500	6.6500	6.4400	6.5000	-12.399%	26	267	-84.462%
2026-05-08	7.3500	7.4200	7.0400	7.4200	-13.216%	42	278	-86.388%
2026-05-07	9.1500	9.3100	8.4100	8.5500	+8.228%	14	276	-88.187%
2026-05-06	6.3000	8.0100	6.3000	7.9000	+18.797%	23	278	-87.215%
2026-05-05	7.0000	7.0500	6.5900	6.6500	-10.858%	32	273	-84.812%
2026-05-04	7.8500	8.2200	7.4600	7.4600	-13.256%	20	272	-86.461%
2026-05-01	8.7200	8.7200	8.5000	8.6000	-11.975%	12	274	-88.256%
2026-04-30	8.7000	9.9600	7.9000	9.7700	-53.029%	89	274	-89.662%
2026-04-29	20.0500	20.8000	20.0500	20.8000	+1.711%	10	268	-95.144%
2026-04-28	20.9500	20.9500	20.4500	20.4500	-9.553%	2	264	-95.061%
2026-04-27	21.7000	22.6100	21.7000	22.6100	+1.939%	3	263	-95.533%
2026-04-24	20.1000	22.3000	20.1000	22.1800	+21.202%	109	260	-95.446%
2026-04-23	19.2000	19.8000	18.1500	18.3000	-14.884%	26	263	-94.481%
2026-04-22	21.6000	21.6000	21.5000	21.5000	+1.799%	5	264	-95.302%
2026-04-21	20.5000	21.2500	20.5000	21.1200	+0.571%	11	253	-95.218%
2026-04-20	21.5000	21.6100	21.0000	21.0000	-10.638%	174	253	-95.190%
2026-04-17	23.5700	23.7500	23.5000	23.5000	+7.062%	13	155	-95.702%
2026-04-16	21.7000	21.9500	20.9000	21.9500	-0.454%	7	148	-95.399%
2026-04-15	21.7700	22.4000	21.6000	22.0500	+16.053%	12	144	-95.420%
2026-04-14	14.9500	19.0700	14.9500	19.0000	+51.033%	26	143	-94.684%
2026-04-10	14.0000	14.0000	11.9500	12.5800	-7.500%	3	155	-91.971%
2026-04-09	13.8600	13.8600	13.6000	13.6000	+18.777%	3	155	-92.574%
2026-04-08	10.2000	13.6000	10.2000	11.4500	+104.464%	3	155	-91.179%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-10.543%	5	155	-81.964%
2026-04-06	6.3000	6.3900	6.2000	6.2600	+1.789%	34	155	-83.866%
2026-04-02	6.1400	6.1500	6.1400	6.1500	-12.143%	18	148	-83.577%
2026-04-01	7.4500	7.4500	7.0000	7.0000	+21.739%	2	148	-85.571%
2026-03-31	4.9500	5.7500	4.9500	5.7500	+27.778%	23	147	-82.435%
2026-03-30	4.5100	4.5100	4.5000	4.5000	+11.111%	2	139	-77.556%
2026-03-27	3.9200	4.1000	3.8100	4.0500	-26.364%	54	137	-75.062%
2026-03-26	6.3000	6.3000	5.5000	5.5000	-32.099%	97	133	-81.636%
2026-03-25	8.1000	8.1000	8.1000	8.1000	-1.220%	1	46	-87.531%
2026-03-24	7.9900	8.2000	7.9900	8.2000	-2.381%	3	45	-87.683%
2026-03-20	8.5800	8.5800	8.4000	8.4000	-9.483%	10	43	-87.976%
2026-03-19	10.1500	10.1500	9.2800	9.2800	-16.018%	8	41	-89.116%
2026-03-18	11.0500	11.0500	11.0500	11.0500	-0.897%	20	44	-90.860%
2026-03-17	13.1000	13.1000	11.1500	11.1500	-15.015%	21	34	-90.942%
2026-03-16	13.8900	13.8900	13.1200	13.1200	+5.806%	6	16	-92.302%
2026-03-13	12.8200	12.8900	12.3500	12.4000	-32.055%	40	16	-91.855%
2026-03-11	18.2500	18.2500	18.2500	18.2500	+1.842%	3	8	-94.466%
2026-03-06	17.9900	17.9900	17.9200	17.9200	0.000%	5	5	-94.364%