Dark

META20261016C900
META Oct 16 2026 900.00 Call (META261016C00900000)
option OPRA

EOD

Sep 17, 2026

0.3500-12.500%(-0.0500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3400	0.4000	0.3000	0.3500	-12.500%	17	3,568	0.000%
2026-09-16	0.5300	0.5300	0.3700	0.4000	+2.564%	176	3,570	-12.500%
2026-09-15	0.5300	0.5300	0.3400	0.3900	+14.706%	21	3,492	-10.256%
2026-09-14	0.3900	0.4100	0.3100	0.3400	+36.000%	210	3,495	+2.941%
2026-09-11	0.4400	0.5000	0.2500	0.2500	-32.432%	53	3,319	+40.000%
2026-09-10	0.6800	0.7400	0.3400	0.3700	-35.088%	172	3,296	-5.405%
2026-09-09	0.5000	0.8000	0.4400	0.5700	+90.000%	754	3,313	-38.596%
2026-09-08	0.2300	0.3600	0.1200	0.3000	+15.385%	39	3,061	+16.667%
2026-09-04	0.1500	0.2600	0.1500	0.2600	+18.182%	13	3,040	+34.615%
2026-09-03	0.2800	0.2900	0.2100	0.2200	+29.412%	105	3,040	+59.091%
2026-09-02	0.1700	0.2500	0.1700	0.1700	-5.556%	95	3,048	+105.882%
2026-09-01	0.1000	0.2200	0.1000	0.1800	-5.263%	16	2,994	+94.444%
2026-08-31	0.1700	0.2100	0.1700	0.1900	-20.833%	86	2,995	+84.211%
2026-08-28	0.3000	0.3000	0.2100	0.2400	-4.000%	4	3,001	+45.833%
2026-08-27	0.2500	0.3100	0.2500	0.2500	-10.714%	24	3,002	+40.000%
2026-08-26	0.3900	0.4400	0.2300	0.2800	-3.448%	145	3,002	+25.000%
2026-08-25	0.3100	0.3100	0.2900	0.2900	-6.452%	2	3,000	+20.690%
2026-08-24	0.2700	0.3100	0.2600	0.3100	+40.909%	6	3,001	+12.903%
2026-08-21	0.3000	0.3000	0.2200	0.2200	-21.429%	9	2,999	+59.091%
2026-08-20	0.2900	0.2900	0.2800	0.2800	0.000%	5	3,004	+25.000%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+12.000%	1	3,003	+25.000%
2026-08-18	0.2900	0.3200	0.2500	0.2500	-30.556%	67	3,002	+40.000%
2026-08-17	0.4000	0.4000	0.3600	0.3600	-42.857%	16	2,954	-2.778%
2026-08-14	0.6300	0.6300	0.6300	0.6300	+1.613%	2	2,954	-44.444%
2026-08-13	0.5900	0.6500	0.5400	0.6200	+6.897%	12	2,952	-43.548%
2026-08-12	0.6500	0.6500	0.4900	0.5800	-15.942%	56	2,953	-39.655%
2026-08-11	0.7900	0.9700	0.6900	0.6900	-4.167%	52	2,949	-49.275%
2026-08-10	0.8500	0.9000	0.6500	0.7200	-11.111%	44	2,929	-51.389%
2026-08-07	0.9200	0.9500	0.7500	0.8100	-16.495%	36	2,902	-56.790%
2026-08-06	1.0900	1.1500	0.9600	0.9700	-11.818%	18	2,903	-63.918%
2026-08-05	1.2700	1.3400	0.9000	1.1000	0.000%	110	2,898	-68.182%
2026-08-04	0.9900	1.2000	0.8900	1.1000	-9.836%	128	2,941	-68.182%
2026-08-03	1.2900	1.2900	1.1600	1.2200	+62.667%	8	2,888	-71.311%
2026-07-31	0.7700	0.8000	0.7500	0.7500	+7.143%	157	2,887	-53.333%
2026-07-30	0.4100	0.7000	0.4100	0.7000	-55.128%	144	2,809	-50.000%
2026-07-29	1.6500	1.6500	1.4800	1.5600	-13.333%	17	2,693	-77.564%
2026-07-28	1.8000	2.0000	1.8000	1.8000	-10.000%	8	2,701	-80.556%
2026-07-27	2.1500	2.1500	2.0000	2.0000	-18.367%	48	2,697	-82.500%
2026-07-24	2.6900	2.6900	2.4500	2.4500	-29.191%	55	2,697	-85.714%
2026-07-23	3.6500	3.7200	3.1500	3.4600	-28.067%	54	2,658	-89.884%
2026-07-22	4.9500	5.1800	4.8100	4.8100	-24.844%	5	2,661	-92.723%
2026-07-21	6.9800	6.9800	6.3800	6.4000	-4.478%	28	2,663	-94.531%
2026-07-20	7.3900	7.6000	6.7000	6.7000	-21.637%	24	2,663	-94.776%
2026-07-17	8.3100	9.5500	6.6500	8.5500	-18.803%	45	2,661	-95.906%
2026-07-16	12.5000	12.5000	10.4000	10.5300	-23.139%	111	2,659	-96.676%
2026-07-15	10.1200	13.7000	9.4100	13.7000	+39.796%	72	2,596	-97.445%
2026-07-14	10.6600	10.6600	9.5500	9.8000	-7.109%	60	2,574	-96.429%
2026-07-13	11.1000	11.2000	9.4200	10.5500	-20.497%	19	2,566	-96.682%
2026-07-10	10.5000	13.9500	10.5000	13.2700	+121.167%	1,222	2,561	-97.362%
2026-07-09	4.3500	6.0000	4.3500	6.0000	+64.384%	21	1,609	-94.167%
2026-07-08	3.6500	3.6500	3.6500	3.6500	-17.978%	2	1,608	-90.411%
2026-07-07	4.2500	4.6000	3.5500	4.4500	+23.611%	28	1,610	-92.135%
2026-07-06	3.2700	3.6600	3.2700	3.6000	+24.138%	22	1,588	-90.278%
2026-07-02	3.5000	3.5000	2.8500	2.9000	-42.574%	28	1,583	-87.931%
2026-07-01	3.7500	5.7000	3.7500	5.0500	+168.617%	284	1,583	-93.069%
2026-06-30	1.8800	1.8800	1.8800	1.8800	-12.963%	2	1,705	-81.383%
2026-06-29	2.3000	2.3000	2.1600	2.1600	+11.917%	4	1,705	-83.796%
2026-06-25	2.0000	2.2000	1.9300	1.9300	-16.087%	136	1,707	-81.865%
2026-06-24	2.4500	2.4500	2.3000	2.3000	-2.954%	30	1,581	-84.783%
2026-06-23	2.7100	2.7100	2.3700	2.3700	-14.440%	35	1,595	-85.232%
2026-06-22	2.7900	2.7900	2.6500	2.7700	-16.061%	41	1,595	-87.365%
2026-06-18	3.1500	3.3000	3.1500	3.3000	+4.101%	3	1,583	-89.394%
2026-06-17	3.6600	3.6600	3.1700	3.1700	-25.412%	31	1,583	-88.959%
2026-06-16	4.4000	4.4000	4.2500	4.2500	+1.190%	2	1,583	-91.765%
2026-06-15	4.2000	4.2000	4.2000	4.2000	+26.126%	100	1,582	-91.667%
2026-06-12	3.0000	3.3300	3.0000	3.3300	+0.301%	5	1,482	-89.489%
2026-06-11	2.9100	3.3200	2.9000	3.3200	+2.786%	29	1,481	-89.458%
2026-06-10	4.0000	4.0000	3.2200	3.2300	-24.709%	73	1,483	-89.164%
2026-06-08	4.2500	4.2900	4.2000	4.2900	-7.742%	32	1,458	-91.841%
2026-06-05	6.7000	6.7000	4.0500	4.6500	-42.092%	34	1,466	-92.473%
2026-06-04	8.5100	8.8000	8.0300	8.0300	+12.781%	11	1,453	-95.641%
2026-06-03	7.1000	7.5000	6.7000	7.1200	+11.250%	38	1,456	-95.084%
2026-06-02	6.9600	6.9600	6.4000	6.4000	-6.569%	8	1,446	-94.531%
2026-06-01	6.4500	7.0500	6.4500	6.8500	+7.031%	1,064	1,445	-94.891%
2026-05-29	6.5000	6.5000	6.1600	6.4000	-7.246%	5	497	-94.531%
2026-05-28	9.0000	9.0000	6.9000	6.9000	-15.854%	7	495	-94.928%
2026-05-27	4.7500	8.2700	4.4000	8.2000	+72.632%	164	491	-95.732%
2026-05-26	4.3900	4.7500	4.3600	4.7500	+6.742%	101	447	-92.632%
2026-05-22	4.5500	4.5500	4.4500	4.4500	+4.706%	6	442	-92.135%
2026-05-21	4.0000	4.2500	4.0000	4.2500	-2.968%	6	442	-91.765%
2026-05-20	4.4300	4.4300	4.3800	4.3800	-0.455%	41	442	-92.009%
2026-05-19	4.4800	4.4800	4.4000	4.4000	-11.111%	2	439	-92.045%
2026-05-18	5.1000	5.2000	4.7000	4.9500	-3.883%	62	439	-92.929%
2026-05-15	5.6500	5.6500	5.1500	5.1500	-14.452%	2	439	-93.204%
2026-05-14	6.0200	6.0200	6.0200	6.0200	+10.459%	2	434	-94.186%
2026-05-13	5.4500	5.4500	5.4500	5.4500	+30.695%	2	434	-93.578%
2026-05-12	3.9900	4.3000	3.9900	4.1700	-1.882%	68	434	-91.607%
2026-05-11	4.4000	4.4500	4.2000	4.2500	-12.190%	96	434	-91.765%
2026-05-08	4.7000	4.8400	4.6900	4.8400	-10.370%	4	457	-92.769%
2026-05-07	6.0000	6.0500	5.4000	5.4000	+1.887%	9	458	-93.519%
2026-05-06	4.4500	5.3000	4.4500	5.3000	+24.706%	3	464	-93.396%
2026-05-05	4.7000	4.7000	4.2500	4.2500	-15.842%	3	465	-91.765%
2026-05-04	5.4000	5.6500	4.9500	5.0500	-11.404%	18	465	-93.069%
2026-05-01	6.3500	6.3500	5.6000	5.7000	-12.977%	25	465	-93.860%
2026-04-30	5.9800	6.6000	5.2600	6.5500	-55.892%	60	465	-94.656%
2026-04-29	13.7500	14.8500	13.1500	14.8500	+4.064%	4	461	-97.643%
2026-04-28	14.2700	14.2700	14.2700	14.2700	-11.090%	1	459	-97.547%
2026-04-27	14.9500	16.0500	14.6700	16.0500	+8.008%	5	459	-97.819%
2026-04-24	15.2200	15.2200	14.8600	14.8600	+20.519%	3	457	-97.645%
2026-04-23	12.5000	12.7100	12.3300	12.3300	-12.553%	3	455	-97.161%
2026-04-21	14.2500	14.2500	14.1000	14.1000	+1.512%	2	453	-97.518%
2026-04-20	13.8400	13.8900	13.8400	13.8900	-18.198%	6	453	-97.480%
2026-04-17	16.0000	17.4000	16.0000	16.9800	+15.275%	62	449	-97.939%
2026-04-16	14.7300	14.7300	14.7300	14.7300	+0.890%	2	456	-97.624%
2026-04-15	15.0000	15.0000	14.6000	14.6000	+15.873%	7	454	-97.603%
2026-04-14	11.5000	12.6000	11.5000	12.6000	+58.491%	3	454	-97.222%
2026-04-10	7.9500	7.9500	7.9500	7.9500	-8.199%	1	451	-95.597%
2026-04-09	8.5200	9.7500	8.5200	8.6600	+18.630%	22	451	-95.958%
2026-04-08	7.7600	7.7600	7.1000	7.3000	+92.105%	13	433	-95.205%
2026-04-06	3.8500	3.9100	3.6800	3.8000	-8.654%	47	438	-90.789%
2026-04-02	3.5000	4.1600	3.5000	4.1600	-22.963%	87	379	-91.587%
2026-04-01	4.5900	5.4000	4.3600	5.4000	+28.571%	64	379	-93.519%
2026-03-31	3.0500	4.2000	3.0500	4.2000	+50.000%	6	366	-91.667%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+6.870%	1	366	-87.500%
2026-03-27	2.6300	2.6300	2.6200	2.6200	-30.133%	260	365	-86.641%
2026-03-26	4.1000	4.1000	3.6500	3.7500	-30.556%	12	106	-90.667%
2026-03-25	5.4000	5.4000	5.4000	5.4000	+0.935%	4	107	-93.519%
2026-03-24	5.0000	5.3500	5.0000	5.3500	-6.140%	2	103	-93.458%
2026-03-23	5.6600	5.7000	5.6600	5.7000	+2.703%	2	104	-93.860%
2026-03-20	5.6500	5.6500	5.5500	5.5500	-8.264%	17	103	-93.694%
2026-03-19	6.0500	6.0500	6.0500	6.0500	-13.940%	10	98	-94.215%
2026-03-18	7.1000	7.1000	7.0300	7.0300	-16.805%	6	98	-95.021%
2026-03-16	9.2500	9.6500	8.4500	8.4500	-4.195%	3	97	-95.858%
2026-03-13	8.8000	9.0500	8.8000	8.8200	-17.183%	6	95	-96.032%
2026-03-12	10.6500	10.6500	10.6500	10.6500	-9.362%	75	96	-96.714%
2026-03-11	11.7100	11.7500	11.3900	11.7500	-5.395%	18	21	-97.021%
2026-03-10	12.4300	12.4300	12.4200	12.4200	+18.286%	4	5	-97.182%
2026-03-09	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-96.667%