META Stock Prices

Data as of Oct 28, 2026

Last

612.49

Change

-7.70

Open

621.85

Previous

620.19

High

624.42

Low

609.00

Bid

-

Ask

-

Volume

33,988,931

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.386

Hist Vol

0.410

Opt Volume

795,650

Open Int

3,321,052

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	621.85	624.42	609.00	612.49	-7.70	33,988,931	795,650	0.386	0.410
Oct 27, 2026	627.07	628.46	619.21	620.19	-10.37	50,506,913	574,795	0.391	0.409
Oct 26, 2026	638.36	647.69	627.80	630.56	-12.06	30,730,987	843,160	0.423	0.410
Oct 23, 2026	638.18	648.04	633.27	642.62	-6.23	14,618,886	654,867	0.381	0.409
Oct 22, 2026	676.35	681.07	639.69	648.85	-48.67	40,327,328	1,056,436	0.398	0.409
Oct 21, 2026	697.60	713.22	689.68	697.52	+3.27	23,752,120	583,916	0.513	0.403
Oct 20, 2026	694.98	696.51	681.05	694.25	-11.19	16,644,173	281,358	0.554	0.403
Oct 19, 2026	707.16	708.83	693.86	705.44	-3.88	15,723,722	732,816	0.662	0.403
Oct 16, 2026	736.70	738.49	702.71	709.33	-27.39	20,019,328	897,881	0.552	0.403
Oct 15, 2026	726.56	743.97	715.58	736.72	-0.82	15,433,278	606,434	0.368	0.401
Oct 14, 2026	760.75	761.50	734.29	737.54	-24.96	15,842,931	764,406	0.444	0.402
Oct 13, 2026	735.99	771.27	734.84	762.50	+19.54	22,583,142	988,236	0.436	0.401
Oct 12, 2026	728.50	752.24	727.64	742.96	+24.29	24,722,079	1,378,311	0.400	0.400
Oct 9, 2026	726.51	728.07	716.20	718.67	-2.22	12,540,517	739,510	0.328	0.401
Oct 8, 2026	724.54	724.95	711.68	720.89	-0.42	14,756,418	393,259	0.331	0.401
Oct 7, 2026	738.29	738.29	720.15	721.31	-17.57	12,689,466	765,390	0.352	0.401
Oct 6, 2026	746.73	747.60	736.69	738.88	-3.02	12,108,922	349,856	0.354	0.401
Oct 5, 2026	727.71	746.70	727.12	741.90	+13.82	13,742,406	787,440	0.362	0.401
Oct 2, 2026	733.25	741.58	726.20	728.08	+0.00	12,853,873	580,807	0.331	0.401
Oct 1, 2026	728.53	735.88	721.51	725.93	+0.75	12,238,896	440,583	0.354	0.400
Sep 30, 2026	730.27	738.25	721.30	725.18	-13.61	19,065,521	815,809	0.403	0.401
Sep 29, 2026	725.00	740.45	715.10	738.79	+23.17	22,881,638	868,815	0.406	0.401
Sep 28, 2026	750.04	750.58	713.19	715.62	-36.04	27,393,020	1,089,121	0.430	0.400
Sep 25, 2026	768.85	769.57	746.54	751.66	-25.93	25,462,429	1,305,995	0.400	0.397
Sep 24, 2026	744.36	779.82	743.01	777.59	+33.49	34,516,522	1,272,725	0.450	0.395
Sep 23, 2026	747.60	763.90	739.51	744.10	+7.50	30,126,521	1,705,502	0.486	0.393
Sep 22, 2026	731.40	757.27	730.00	736.60	-4.65	27,807,362	925,828	0.459	0.393
Sep 21, 2026	680.30	753.00	679.60	741.25	+75.50	48,231,116	2,747,005	0.549	0.393
Sep 18, 2026	688.62	690.15	660.80	665.75	-16.56	26,937,147	948,663	0.384	0.378
Sep 17, 2026	682.44	683.20	667.05	682.31	+9.00	15,618,030	524,953	0.359	0.377
Sep 16, 2026	679.91	685.31	671.91	673.31	+3.07	17,055,298	850,025	0.393	0.377
Sep 15, 2026	659.30	678.87	656.20	670.24	+4.64	18,421,359	886,194	0.392	0.377
Sep 14, 2026	657.83	668.60	649.22	665.60	+17.05	19,189,594	899,483	0.420	0.377
Sep 11, 2026	653.51	664.24	646.20	648.56	+4.17	11,763,817	814,609	0.357	0.376
Sep 10, 2026	653.71	663.50	642.14	644.38	-9.31	20,377,501	732,054	0.384	0.376
Sep 9, 2026	648.64	657.86	638.56	653.69	+40.21	35,274,069	1,588,844	0.401	0.376
Sep 8, 2026	616.21	624.80	609.74	613.48	+0.00	18,247,167	609,257	0.388	0.371
Sep 4, 2026	612.50	617.46	605.27	616.77	+6.09	15,701,492	708,222	0.300	0.371
Sep 3, 2026	604.49	619.44	604.35	610.68	+17.83	18,860,530	611,890	0.328	0.371
Sep 2, 2026	579.55	600.38	577.00	592.85	+14.31	15,634,532	1,088,275	0.345	0.369
Sep 1, 2026	558.35	584.90	556.29	578.54	+6.20	15,225,714	612,813	0.350	0.369
Aug 31, 2026	577.63	578.68	569.14	572.34	-5.68	12,786,194	606,079	0.354	0.369
Aug 28, 2026	571.95	589.19	571.08	578.02	+6.92	15,469,249	1,016,381	0.328	0.369
Aug 27, 2026	576.48	588.39	567.62	571.10	-5.04	15,027,034	533,743	0.337	0.369
Aug 26, 2026	590.44	593.27	561.95	576.14	+6.09	31,111,980	1,759,858	0.376	0.369
Aug 25, 2026	563.88	570.80	561.40	570.05	+11.03	9,647,777	371,646	0.353	0.369
Aug 24, 2026	550.20	561.42	546.30	559.02	+9.12	12,719,712	607,733	0.382	0.368
Aug 21, 2026	546.89	553.87	543.23	549.90	+4.07	13,139,810	618,632	0.337	0.369
Aug 20, 2026	546.95	549.99	539.31	545.83	-0.20	13,446,957	395,048	0.350	0.369
Aug 19, 2026	541.34	554.06	537.28	546.03	+2.36	16,651,791	656,169	0.354	0.369
Aug 18, 2026	557.31	560.66	543.21	543.67	-25.30	26,531,027	820,201	0.356	0.369
Aug 17, 2026	589.75	590.24	564.75	568.97	-20.88	16,892,602	963,512	0.360	0.367
Aug 14, 2026	596.98	601.86	589.29	589.85	-5.12	8,645,590	456,558	0.314	0.365
Aug 13, 2026	580.71	595.85	579.43	594.97	+16.12	11,065,543	393,644	0.324	0.365
Aug 12, 2026	601.07	604.50	578.25	578.85	-20.27	15,852,694	797,397	0.341	0.364
Aug 11, 2026	598.00	612.42	593.40	599.12	+4.20	12,968,795	512,678	0.349	0.364
Aug 10, 2026	599.13	608.21	592.03	594.92	+2.82	14,322,028	705,000	0.362	0.364
Aug 7, 2026	585.64	598.74	585.62	592.10	+2.20	11,037,880	530,826	0.340	0.364
Aug 6, 2026	586.95	595.31	586.00	589.90	+1.13	11,637,161	329,748	0.371	0.364
Aug 5, 2026	600.46	601.00	580.12	588.77	+0.83	14,660,408	603,633	0.398	0.365
Aug 4, 2026	581.50	592.79	578.25	587.94	-2.30	17,741,416	396,897	0.393	0.365
Aug 3, 2026	562.24	597.52	559.36	590.24	+33.53	24,667,583	889,423	0.440	0.367
Jul 31, 2026	543.60	558.33	540.24	556.71	+17.68	24,587,769	640,672	0.394	0.363
Jul 30, 2026	526.00	539.88	524.52	539.03	-46.58	41,834,320	1,029,595	0.402	0.378
Jul 29, 2026	593.25	599.97	582.22	585.61	-7.80	18,752,127	416,822	0.683	0.368
Jul 28, 2026	596.82	601.00	587.00	593.41	-0.46	11,593,685	246,173	0.653	0.369

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.