Dark

META20261120C1000
META Nov 20 2026 1000.00 Call (META261120C01000000)
option OPRA

EOD

Sep 17, 2026

1.57-4.848%(-0.08)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8500	1.8500	1.4700	1.5700	-4.848%	36	1,405	0.000%
2026-09-16	1.8500	1.9500	1.6300	1.6500	+1.227%	160	1,411	-4.848%
2026-09-15	1.3900	1.7200	1.3900	1.6300	+8.667%	36	1,411	-3.681%
2026-09-14	1.5500	1.5600	1.3400	1.5000	+20.968%	53	1,410	+4.667%
2026-09-11	1.5100	1.6700	1.2400	1.2400	-7.463%	17	1,420	+26.613%
2026-09-10	1.8100	1.8600	1.3300	1.3400	-25.140%	29	1,406	+17.164%
2026-09-09	1.6000	2.2600	1.4500	1.7900	+94.565%	103	1,394	-12.291%
2026-09-08	0.9000	0.9500	0.9000	0.9200	+29.577%	53	1,387	+70.652%
2026-09-04	0.7000	0.7100	0.6300	0.7100	-12.346%	5	1,334	+121.127%
2026-09-03	0.9800	0.9800	0.8100	0.8100	+26.563%	312	1,334	+93.827%
2026-09-02	0.8200	0.8200	0.6400	0.6400	+10.345%	3	1,409	+145.313%
2026-09-01	0.5000	0.6300	0.5000	0.5800	-6.452%	25	1,406	+170.690%
2026-08-31	0.6000	0.6300	0.5000	0.6200	-22.500%	350	1,419	+153.226%
2026-08-28	0.7300	0.8000	0.7300	0.8000	+12.676%	2	1,412	+96.250%
2026-08-27	0.7400	0.7600	0.6800	0.7100	-15.476%	12	1,413	+121.127%
2026-08-26	0.8900	0.9000	0.8400	0.8400	+10.526%	7	1,419	+86.905%
2026-08-25	0.7500	0.7600	0.7500	0.7600	+2.703%	305	1,424	+106.579%
2026-08-24	0.6500	0.7400	0.6500	0.7400	+5.714%	6	1,157	+112.162%
2026-08-21	0.7000	0.7200	0.6800	0.7000	+2.941%	110	1,156	+124.286%
2026-08-20	0.6600	0.7100	0.6600	0.6800	-2.857%	3	1,147	+130.882%
2026-08-19	0.7000	0.7100	0.7000	0.7000	+2.941%	163	1,146	+124.286%
2026-08-18	0.7400	0.7800	0.6800	0.6800	-21.839%	60	1,055	+130.882%
2026-08-17	0.8700	0.9000	0.8300	0.8700	-26.271%	7	1,000	+80.460%
2026-08-13	1.1800	1.1800	1.1800	1.1800	+2.609%	1	999	+33.051%
2026-08-12	1.4800	1.4800	1.1000	1.1500	-22.297%	9	998	+36.522%
2026-08-11	1.5400	1.8900	1.4700	1.4800	+7.246%	1,782	998	+6.081%
2026-08-10	1.6200	1.6200	1.3800	1.3800	-2.817%	11	1,705	+13.768%
2026-08-07	1.4200	1.4200	1.4200	1.4200	-17.919%	1	1,705	+10.563%
2026-08-06	1.8400	1.8700	1.5900	1.7300	+3.593%	1,651	1,705	-9.249%
2026-08-05	1.9400	1.9400	1.6100	1.6700	-7.735%	20	370	-5.988%
2026-08-04	1.6000	1.8100	1.6000	1.8100	+48.361%	4	383	-13.260%
2026-07-31	1.2000	1.2200	1.2000	1.2200	+9.910%	48	382	+28.689%
2026-07-30	0.8100	1.1500	0.8100	1.1100	-43.939%	698	430	+41.441%
2026-07-29	2.3100	2.3100	1.8700	1.9800	-13.537%	729	853	-20.707%
2026-07-28	2.3500	2.3500	2.2900	2.2900	-8.400%	3	632	-31.441%
2026-07-27	2.9300	2.9300	2.5000	2.5000	-19.355%	13	631	-37.200%
2026-07-24	3.1500	3.1500	3.1000	3.1000	-20.513%	2	630	-49.355%
2026-07-23	3.9000	3.9000	3.5000	3.9000	-25.287%	1,373	631	-59.744%
2026-07-22	5.9000	5.9000	5.1600	5.2200	-24.892%	76	509	-69.923%
2026-07-21	6.9500	6.9500	6.9500	6.9500	-9.150%	4	532	-77.410%
2026-07-20	7.6500	7.6500	7.6500	7.6500	-8.711%	5	533	-79.477%
2026-07-17	7.6300	9.5000	6.8500	8.3800	-21.315%	14	532	-81.265%
2026-07-16	11.0000	12.2500	10.6500	10.6500	-13.765%	13	529	-85.258%
2026-07-15	13.5000	13.8000	12.2000	12.3500	+21.675%	24	535	-87.287%
2026-07-14	10.0000	10.1500	10.0000	10.1500	-3.056%	2	525	-84.532%
2026-07-13	12.1500	12.1500	9.7400	10.4700	-8.559%	24	525	-85.005%
2026-07-10	10.3400	13.0000	10.3400	11.4500	+70.896%	119	520	-86.288%
2026-07-09	3.5500	6.7000	3.5500	6.7000	+59.524%	164	510	-76.567%
2026-07-08	4.2900	4.2900	4.1000	4.2000	-16.000%	37	461	-62.619%
2026-07-07	4.4500	5.0000	4.0000	5.0000	+29.870%	75	472	-68.600%
2026-07-06	3.4000	3.8500	3.4000	3.8500	+6.944%	2	486	-59.221%
2026-07-02	4.3800	4.3800	3.6000	3.6000	-32.710%	3	488	-56.389%
2026-07-01	4.4000	5.3500	4.4000	5.3500	+140.991%	76	488	-70.654%
2026-06-30	2.2200	2.2200	2.2200	2.2200	-12.253%	1	491	-29.279%
2026-06-29	2.3800	2.5500	2.3800	2.5300	+5.858%	3	491	-37.945%
2026-06-26	2.2200	2.3900	2.2200	2.3900	-11.481%	20	491	-34.310%
2026-06-24	2.5800	2.8000	2.5800	2.7000	-5.263%	89	490	-41.852%
2026-06-23	2.9700	2.9700	2.8500	2.8500	-5.000%	9	491	-44.912%
2026-06-22	3.4000	3.4000	3.0000	3.0000	-13.545%	535	491	-47.667%
2026-06-18	3.4000	3.5000	3.4000	3.4700	-6.216%	5	765	-54.755%
2026-06-17	3.6000	3.7000	3.5000	3.7000	-17.778%	103	765	-57.568%
2026-06-15	4.4000	4.6000	4.2600	4.5000	+28.571%	159	765	-65.111%
2026-06-12	3.6000	3.6500	3.4500	3.5000	+1.449%	202	866	-55.143%
2026-06-11	3.3000	3.4500	3.2000	3.4500	-4.167%	37	665	-54.493%
2026-06-10	3.6300	3.6300	3.6000	3.6000	-12.195%	100	662	-56.389%
2026-06-09	4.8000	4.8000	4.1000	4.1000	-14.405%	38	608	-61.707%
2026-06-08	4.6000	4.8000	4.6000	4.7900	-12.909%	151	582	-67.223%
2026-06-05	6.1000	6.1000	5.5000	5.5000	-27.632%	21	674	-71.455%
2026-06-04	7.6000	7.6000	7.6000	7.6000	+6.294%	42	674	-79.342%
2026-06-03	6.8000	7.1500	6.4500	7.1500	+21.186%	554	674	-78.042%
2026-06-02	6.1400	6.4000	5.9000	5.9000	-9.231%	14	159	-73.390%
2026-06-01	6.0000	6.5000	6.0000	6.5000	+8.333%	83	161	-75.846%
2026-05-29	6.0000	6.0000	6.0000	6.0000	-5.363%	1	111	-73.833%
2026-05-28	6.2800	6.4000	6.2800	6.3400	-0.314%	40	110	-75.237%
2026-05-27	4.6000	6.5500	4.6000	6.3600	+59.000%	9	115	-75.314%
2026-05-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	114	-60.750%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-2.439%	1	113	-60.750%
2026-05-20	4.1000	4.1000	4.1000	4.1000	-8.277%	1	113	-61.707%
2026-05-18	4.7500	4.8200	4.4700	4.4700	-10.778%	56	112	-64.877%
2026-05-15	4.7800	5.0100	4.7800	5.0100	-5.472%	13	112	-68.663%
2026-05-14	5.3000	5.4500	5.3000	5.3000	+29.268%	20	122	-70.377%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+12.329%	5	131	-61.707%
2026-05-12	4.0500	4.0500	3.6000	3.6500	-5.195%	50	131	-56.986%
2026-05-11	3.9500	4.0000	3.7500	3.8500	-19.792%	33	131	-59.221%
2026-05-07	5.0000	5.3000	4.8000	4.8000	+5.495%	12	139	-67.292%
2026-05-06	4.6300	4.6900	4.5500	4.5500	+12.346%	21	133	-65.495%
2026-05-05	3.8000	4.0500	3.8000	4.0500	-19.000%	7	149	-61.235%
2026-05-01	5.2200	5.2200	5.0000	5.0000	-8.592%	6	145	-68.600%
2026-04-30	5.0000	5.5200	4.9000	5.4700	-47.905%	67	145	-71.298%
2026-04-29	10.5300	10.5300	10.5000	10.5000	-6.667%	3	134	-85.048%
2026-04-27	10.6500	11.2500	10.6500	11.2500	-1.402%	41	136	-86.044%
2026-04-24	11.0500	11.4100	11.0500	11.4100	+24.699%	2	138	-86.240%
2026-04-23	9.1500	9.1500	9.1500	9.1500	-26.090%	1	139	-82.842%
2026-04-17	12.3000	12.3800	11.5700	12.3800	+14.630%	31	139	-87.318%
2026-04-16	10.8000	10.8000	10.8000	10.8000	+0.935%	1	138	-85.463%
2026-04-15	9.7200	11.2700	9.7200	10.7000	+14.439%	14	137	-85.327%
2026-04-14	9.6700	9.6700	9.2500	9.3500	+55.833%	10	139	-83.209%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-11.765%	10	141	-73.833%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+21.429%	1	133	-76.912%
2026-04-08	5.7500	5.7500	5.6000	5.6000	+74.455%	7	133	-71.964%
2026-04-06	3.2100	3.2100	3.2100	3.2100	-3.892%	2	134	-51.090%
2026-04-02	3.0500	3.3400	3.0500	3.3400	-16.500%	16	135	-52.994%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+15.942%	1	135	-60.750%
2026-03-31	3.0000	3.4500	3.0000	3.4500	+38.554%	7	135	-54.493%
2026-03-30	2.5500	2.5500	2.4900	2.4900	+4.184%	16	137	-36.948%
2026-03-27	2.6200	2.6200	2.3300	2.3900	-23.397%	18	132	-34.310%
2026-03-26	3.2500	3.2500	3.1200	3.1200	-33.617%	5	117	-49.679%
2026-03-23	4.5500	4.7000	4.5500	4.7000	+2.174%	17	114	-66.596%
2026-03-20	4.4500	4.6000	4.4500	4.6000	-1.919%	13	107	-65.870%
2026-03-19	4.6800	4.6900	4.6800	4.6900	-12.008%	8	96	-66.525%
2026-03-18	5.5500	5.5500	5.3300	5.3300	-3.091%	59	89	-70.544%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-23.077%	5	48	-71.455%
2026-03-16	7.1500	7.1500	7.1500	7.1500	+16.071%	1	43	-78.042%
2026-03-13	6.1500	6.1600	6.1500	6.1600	-32.159%	9	43	-74.513%
2026-03-10	9.0800	9.0800	9.0800	9.0800	+0.889%	1	39	-82.709%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-7.503%	1	38	-82.556%
2026-03-05	11.0000	11.0000	9.7300	9.7300	-13.125%	4	39	-83.864%
2026-03-04	11.2000	11.5000	11.2000	11.2000	+7.692%	11	43	-85.982%
2026-03-03	10.4000	10.4000	10.4000	10.4000	+0.971%	1	45	-84.904%
2026-03-02	10.8000	10.8000	10.3000	10.3000	+3.103%	3	44	-84.757%
2026-02-27	9.9900	9.9900	9.9900	9.9900	-10.724%	1	44	-84.284%
2026-02-26	11.2500	11.2500	11.1900	11.1900	+7.907%	5	44	-85.970%
2026-02-25	10.6100	10.6100	10.3700	10.3700	+4.012%	4	46	-84.860%
2026-02-24	9.9700	9.9700	9.9700	9.9700	-16.569%	1	46	-84.253%
2026-02-20	11.9500	11.9500	11.9500	11.9500	+0.844%	1	46	-86.862%
2026-02-13	11.8500	11.8500	11.8500	11.8500	-11.765%	2	44	-86.751%
2026-02-12	14.8000	14.8000	13.4300	13.4300	-7.315%	2	44	-88.310%
2026-02-11	14.4900	14.4900	14.4900	14.4900	+8.866%	1	44	-89.165%
2026-02-09	13.3000	13.3100	13.3000	13.3100	+4.147%	10	43	-88.204%
2026-02-06	13.3500	13.3500	12.7800	12.7800	-30.354%	10	38	-87.715%
2026-02-03	18.3500	18.4000	18.3500	18.3500	-8.250%	28	32	-91.444%
2026-02-02	20.0000	20.0000	20.0000	20.0000	-28.315%	1	22	-92.150%
2026-01-29	26.7100	27.9000	24.2000	27.9000	+43.963%	5	22	-94.373%
2026-01-27	19.3000	19.3800	19.3000	19.3800	-7.714%	2	20	-91.899%
2026-01-26	21.0000	21.0000	21.0000	21.0000	+97.740%	1	19	-92.524%
2026-01-21	10.6200	10.6200	10.6200	10.6200	-6.018%	1	19	-85.217%
2026-01-16	11.5000	11.5000	11.3000	11.3000	+7.619%	34	1	-86.106%
2026-01-14	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-85.048%