Dark

META20261120C550
META Nov 20 2026 550.00 Call (META261120C00550000)
option OPRA

EOD

Sep 17, 2026

138.90+2.336%(+3.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	132.8900	139.0800	132.0000	138.9000	+2.336%	24	1,438	0.000%
2026-09-16	140.7000	140.7000	135.7300	135.7300	+1.808%	2	1,462	+2.336%
2026-09-15	137.7200	137.7200	133.3200	133.3200	+1.384%	7	1,463	+4.185%
2026-09-14	125.0000	131.5000	122.0000	131.5000	+14.467%	10	1,468	+5.627%
2026-09-11	118.0500	119.1000	114.8800	114.8800	-0.820%	7	1,471	+20.909%
2026-09-10	116.5200	118.8600	115.8300	115.8300	-4.352%	4	1,477	+19.917%
2026-09-09	112.3000	122.7700	109.3800	121.1000	+40.357%	224	1,479	+14.699%
2026-09-08	90.3000	93.3000	86.2800	86.2800	-2.630%	17	1,516	+60.987%
2026-09-04	87.5000	88.6100	85.2600	88.6100	+4.247%	21	1,523	+56.754%
2026-09-03	86.3500	92.0000	85.0000	85.0000	+18.220%	63	1,523	+63.412%
2026-09-02	70.2400	77.5700	70.2400	71.9000	+15.280%	57	1,563	+93.185%
2026-09-01	48.9600	65.5000	48.9600	62.3700	+7.534%	18	1,584	+122.703%
2026-08-31	61.2300	61.2300	56.5000	58.0000	-7.200%	27	1,584	+139.483%
2026-08-28	63.0000	68.6000	60.2000	62.5000	+8.885%	130	1,572	+122.240%
2026-08-27	60.0000	67.0000	57.0000	57.4000	-8.961%	124	1,599	+141.986%
2026-08-26	71.8000	74.0200	55.0000	63.0500	+6.234%	176	1,596	+120.301%
2026-08-25	56.0000	59.4000	54.6300	59.3500	+11.855%	60	1,606	+134.035%
2026-08-24	48.0000	54.0000	46.0000	53.0600	+9.515%	761	1,623	+161.779%
2026-08-21	46.5700	49.9500	46.0000	48.4500	+3.195%	121	1,054	+186.687%
2026-08-20	46.4000	47.9000	43.5000	46.9500	+0.968%	187	1,020	+195.847%
2026-08-19	44.4800	50.5000	43.5000	46.5000	+1.795%	229	1,017	+198.710%
2026-08-18	53.0000	53.0000	45.6000	45.6800	-22.379%	398	990	+204.072%
2026-08-17	64.0000	64.0000	57.0000	58.8500	-21.481%	44	712	+136.024%
2026-08-14	74.9500	74.9500	74.9500	74.9500	-1.121%	5	710	+85.324%
2026-08-13	67.9100	75.8000	67.9100	75.8000	+9.855%	108	714	+83.245%
2026-08-12	72.2000	73.6900	68.0500	69.0000	-18.757%	11	619	+101.304%
2026-08-11	87.0000	87.0000	84.9300	84.9300	-2.019%	16	615	+63.546%
2026-08-10	85.0000	88.3600	85.0000	86.6800	+11.414%	8	623	+60.245%
2026-08-07	76.9100	78.4000	76.9100	77.8000	+0.595%	8	624	+78.535%
2026-08-06	76.7200	79.9900	76.7200	77.3400	+1.857%	15	630	+79.597%
2026-08-05	84.4000	84.4000	73.0200	75.9300	+2.608%	10	637	+82.932%
2026-08-04	72.5400	74.0000	72.1800	74.0000	-7.500%	10	639	+87.703%
2026-08-03	58.9500	83.7100	58.9500	80.0000	+40.105%	313	635	+73.625%
2026-07-31	54.5000	58.1000	49.0000	57.1000	+21.077%	334	663	+143.257%
2026-07-30	44.3000	47.7800	42.5000	47.1600	-38.951%	342	510	+194.529%
2026-07-29	83.8500	87.2000	77.2500	77.2500	-14.281%	13	306	+79.806%
2026-07-27	97.5000	97.5000	90.1200	90.1200	-2.992%	7	305	+54.128%
2026-07-24	92.4500	92.9000	92.4500	92.9000	-3.830%	2	305	+49.516%
2026-07-23	97.9300	97.9300	93.4800	96.6000	-14.740%	12	304	+43.789%
2026-07-22	115.0000	115.0000	113.3000	113.3000	-7.886%	2	293	+22.595%
2026-07-17	123.0000	123.0000	123.0000	123.0000	-11.638%	1	292	+12.927%
2026-07-15	139.2000	139.2000	139.2000	139.2000	-2.192%	1	293	-0.216%
2026-07-13	142.7500	142.7500	142.2500	142.3200	-6.338%	4	293	-2.403%
2026-07-10	156.7000	156.7000	146.0500	151.9500	+25.579%	9	293	-8.588%
2026-07-09	104.0000	121.0000	104.0000	121.0000	+26.901%	4	292	+14.793%
2026-07-08	95.3500	95.3500	95.3500	95.3500	-13.271%	1	295	+45.674%
2026-07-07	102.2300	109.9400	101.8000	109.9400	+18.215%	7	295	+26.342%
2026-07-06	88.7500	93.0000	88.7500	93.0000	+9.412%	7	294	+49.355%
2026-07-02	89.2000	89.2000	85.0000	85.0000	-22.445%	5	294	+63.412%
2026-07-01	90.1900	110.4000	90.1900	109.6000	+56.639%	210	294	+26.734%
2026-06-30	65.5500	69.9700	62.3000	69.9700	-0.185%	23	288	+98.514%
2026-06-29	71.6500	71.8600	70.1000	70.1000	+14.824%	210	282	+98.146%
2026-06-26	57.8000	63.6400	57.7000	61.0500	+5.114%	225	282	+127.518%
2026-06-25	58.7000	61.7000	57.0500	58.0800	-15.274%	36	69	+139.153%
2026-06-23	72.5000	73.6500	68.4000	68.5500	-3.451%	22	63	+102.626%
2026-06-22	69.5000	71.0000	69.1200	71.0000	-10.013%	8	63	+95.634%
2026-06-18	79.1500	79.1500	78.9000	78.9000	+1.610%	6	59	+76.046%
2026-06-17	82.1300	82.1400	77.4000	77.6500	-19.882%	6	59	+78.880%
2026-06-16	96.9200	96.9200	96.9200	96.9200	+6.587%	1	59	+43.314%
2026-06-15	89.5600	90.9300	89.2100	90.9300	+21.418%	4	60	+52.755%
2026-06-11	71.4700	74.8900	68.9100	74.8900	-5.893%	15	57	+85.472%
2026-06-10	79.5800	79.5800	79.5800	79.5800	-7.465%	1	49	+74.541%
2026-06-09	87.9500	87.9500	86.0000	86.0000	-0.933%	4	48	+61.512%
2026-06-08	90.5000	90.5000	86.8100	86.8100	-5.641%	19	48	+60.005%
2026-06-05	101.2000	101.2000	87.4500	92.0000	-26.752%	25	48	+50.978%
2026-06-04	125.6000	125.6000	125.6000	125.6000	+15.229%	1	29	+10.589%
2026-06-03	105.1600	110.0000	105.1600	109.0000	+13.188%	4	28	+27.431%
2026-06-02	98.9200	98.9200	96.3000	96.3000	-2.727%	5	29	+44.237%
2026-06-01	108.0000	108.0000	99.0000	99.0000	-17.500%	5	26	+40.303%
2026-05-28	120.0000	120.0000	120.0000	120.0000	+0.360%	1	25	+15.750%
2026-05-27	118.2600	119.5700	118.2600	119.5700	+19.690%	2	24	+16.166%
2026-05-19	99.4900	99.9000	99.4900	99.9000	-11.928%	5	25	+39.039%
2026-05-14	113.4300	113.4300	113.4300	113.4300	+9.828%	2	23	+22.454%
2026-05-13	103.2800	103.2800	103.2800	103.2800	+4.534%	2	23	+34.489%
2026-05-12	98.7200	98.8000	97.0000	98.8000	-0.952%	3	23	+40.587%
2026-05-11	100.4300	100.7500	99.7500	99.7500	-5.683%	4	23	+39.248%
2026-05-08	105.7600	105.7600	105.7600	105.7600	-8.115%	1	18	+31.335%
2026-05-07	115.1000	115.1000	115.1000	115.1000	+15.100%	2	18	+20.678%
2026-05-05	101.8300	101.8300	100.0000	100.0000	-9.723%	3	18	+38.900%
2026-05-01	110.7700	110.7700	110.7700	110.7700	+4.146%	2	18	+25.395%
2026-04-30	109.2500	109.2500	106.3600	106.3600	-34.796%	2	18	+30.594%
2026-04-16	163.1200	163.1200	163.1200	163.1200	+11.902%	1	17	-14.848%
2026-04-14	145.0000	145.7700	145.0000	145.7700	+58.446%	3	17	-4.713%
2026-04-02	92.0000	92.0000	92.0000	92.0000	+12.456%	1	19	+50.978%
2026-03-31	82.0800	84.8500	81.8100	81.8100	+20.309%	5	19	+69.784%
2026-03-30	68.0000	68.0000	68.0000	68.0000	+5.345%	1	20	+104.265%
2026-03-27	72.2600	72.2600	64.5500	64.5500	-18.115%	6	20	+115.182%
2026-03-26	83.0400	83.0400	78.5000	78.8300	-29.997%	11	17	+76.202%
2026-03-20	112.6100	112.6100	112.6100	112.6100	-32.130%	1	7	+23.346%
2026-03-04	165.9200	165.9200	165.9200	165.9200	+8.494%	1	6	-16.285%
2026-03-03	152.9300	152.9300	152.9300	152.9300	-8.986%	1	7	-9.174%
2026-02-04	168.0500	168.0500	168.0300	168.0300	+11.574%	2	6	-17.336%
2026-01-12	150.6000	150.6000	150.6000	150.6000	0.000%	4	4	-7.769%