Dark

META20261120C560
META Nov 20 2026 560.00 Call (META261120C00560000)
option OPRA

EOD

Sep 17, 2026

125.26-6.529%(-8.75)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	123.6400	125.2600	123.1700	125.2600	-6.529%	17	1,460	0.000%
2026-09-16	133.0000	134.0100	129.8500	134.0100	+6.063%	88	1,455	-6.529%
2026-09-15	127.6000	127.6000	121.1000	126.3500	+3.269%	3	1,450	-0.863%
2026-09-14	117.7800	122.3500	117.7800	122.3500	+12.176%	5	1,448	+2.378%
2026-09-11	117.0000	119.0500	109.0700	109.0700	+4.523%	7	1,452	+14.844%
2026-09-10	112.0500	120.0000	104.3500	104.3500	-9.024%	22	1,453	+20.038%
2026-09-09	103.0000	116.5000	103.0000	114.7000	+39.148%	45	1,461	+9.207%
2026-09-08	84.5400	85.0000	82.4300	82.4300	-0.085%	3	1,467	+51.959%
2026-09-04	76.2000	82.5000	76.2000	82.5000	+1.789%	2	1,470	+51.830%
2026-09-03	75.0000	85.0000	75.0000	81.0500	+23.326%	75	1,470	+54.547%
2026-09-02	56.5000	70.0000	56.5000	65.7200	+12.534%	36	1,505	+90.596%
2026-09-01	44.5000	60.0000	44.0000	58.4000	+13.420%	181	1,520	+114.486%
2026-08-31	55.0000	55.0000	51.0000	51.4900	-9.221%	44	1,450	+143.271%
2026-08-28	57.4600	63.2000	54.6000	56.7200	+8.972%	102	1,428	+120.839%
2026-08-27	53.3000	64.8500	51.9300	52.0500	-8.684%	216	1,425	+140.653%
2026-08-26	60.3500	67.8500	50.5000	57.0000	+6.882%	258	1,464	+119.754%
2026-08-25	50.9000	53.3300	49.0000	53.3300	+9.283%	41	1,454	+134.877%
2026-08-24	43.0500	49.3500	42.8000	48.8000	+10.909%	91	1,467	+156.680%
2026-08-21	42.5500	45.1000	41.6000	44.0000	+3.847%	20	1,456	+184.682%
2026-08-20	42.6000	44.0000	39.4000	42.3700	-0.726%	47	1,457	+195.634%
2026-08-19	40.0000	45.9400	38.8100	42.6800	+1.692%	67	1,450	+193.486%
2026-08-18	48.0700	49.0000	41.7000	41.9700	-21.945%	1,100	1,421	+198.451%
2026-08-17	60.1400	60.1400	51.8800	53.7700	-19.638%	33	1,021	+132.955%
2026-08-14	69.2100	69.2100	66.9100	66.9100	-4.483%	6	1,015	+87.207%
2026-08-13	67.9200	70.0500	67.4500	70.0500	+11.456%	12	1,013	+78.815%
2026-08-12	69.0500	69.0500	61.0000	62.8500	-24.955%	31	1,014	+99.300%
2026-08-11	85.0000	85.0000	83.7500	83.7500	+15.310%	7	1,000	+49.564%
2026-08-10	82.0000	82.0000	72.6300	72.6300	+0.875%	18	1,005	+72.463%
2026-08-07	73.9000	73.9000	72.0000	72.0000	+2.128%	2	1,010	+73.972%
2026-08-06	75.2000	75.2000	70.5000	70.5000	+2.620%	11	1,010	+77.674%
2026-08-05	79.9100	79.9100	67.2000	68.7000	-4.583%	17	1,006	+82.329%
2026-08-04	68.6100	72.0000	67.7100	72.0000	-4.128%	5	1,004	+73.972%
2026-08-03	54.8000	75.1000	54.0000	75.1000	+41.698%	31	1,003	+66.791%
2026-07-31	49.5100	53.0000	46.2700	53.0000	+27.988%	59	1,022	+136.340%
2026-07-30	39.5000	43.5000	39.5000	41.4100	-44.041%	77	997	+202.487%
2026-07-29	81.0000	81.0000	74.0000	74.0000	-8.280%	3	976	+69.270%
2026-07-27	80.6800	80.6800	80.6800	80.6800	-6.728%	2	974	+55.255%
2026-07-24	89.4500	89.4500	86.5000	86.5000	-6.466%	28	974	+44.809%
2026-07-23	92.4800	92.4800	92.4800	92.4800	-15.358%	41	962	+35.446%
2026-07-22	110.3200	110.3200	109.2300	109.2600	-28.612%	60	921	+14.644%
2026-07-15	153.1600	153.1600	153.0500	153.0500	+4.116%	2	896	-18.157%
2026-07-10	147.0000	147.0000	147.0000	147.0000	+57.861%	1	895	-14.789%
2026-07-08	94.5100	94.5100	93.1200	93.1200	+5.818%	6	896	+34.515%
2026-07-06	81.9000	88.0000	81.9000	88.0000	+12.821%	10	891	+42.341%
2026-07-02	83.0000	83.0000	78.0000	78.0000	-22.726%	15	882	+60.590%
2026-07-01	90.0000	103.3500	88.0000	100.9400	+58.711%	97	882	+24.094%
2026-06-30	61.0000	63.6000	59.0000	63.6000	+0.506%	44	963	+96.950%
2026-06-29	65.6100	66.0000	63.2800	63.2800	+10.979%	48	952	+97.946%
2026-06-26	59.5500	59.5500	57.0000	57.0200	+6.579%	3	966	+119.677%
2026-06-25	57.3000	58.4000	53.5000	53.5000	-11.847%	9	964	+134.131%
2026-06-24	66.5000	66.5000	60.1600	60.6900	-7.499%	98	968	+106.393%
2026-06-23	69.0500	69.0500	64.3000	65.6100	+2.837%	17	900	+90.916%
2026-06-22	71.0000	71.0000	62.9100	63.8000	-13.492%	17	902	+96.332%
2026-06-18	66.4200	73.7500	66.4200	73.7500	+6.807%	4	899	+69.844%
2026-06-17	78.9000	78.9400	69.0500	69.0500	-20.832%	4	899	+81.405%
2026-06-16	92.6300	92.6300	87.2200	87.2200	+2.227%	6	899	+43.614%
2026-06-15	80.6500	85.7500	80.6500	85.3200	+25.250%	8	897	+46.812%
2026-06-12	66.7000	70.9500	66.7000	68.1200	-0.409%	5	890	+83.881%
2026-06-11	66.0600	68.4000	63.9900	68.4000	-11.169%	32	891	+83.129%
2026-06-10	77.0000	77.0000	77.0000	77.0000	-5.510%	1	871	+62.675%
2026-06-09	83.9700	87.2000	81.4900	81.4900	-0.196%	3	870	+53.712%
2026-06-08	81.6500	81.6500	81.6500	81.6500	-16.684%	1	869	+53.411%
2026-06-01	98.0000	98.0000	98.0000	98.0000	-17.813%	1	868	+27.816%
2026-05-28	119.2400	119.2400	119.2400	119.2400	+16.902%	1	867	+5.049%
2026-05-27	102.0000	102.0000	102.0000	102.0000	+7.368%	2	868	+22.804%
2026-05-20	91.1500	95.0000	91.1500	95.0000	+3.825%	5	868	+31.853%
2026-05-19	98.8500	98.8500	91.5000	91.5000	-7.901%	3	865	+36.896%
2026-05-18	99.3500	99.3500	99.3500	99.3500	-6.932%	2	865	+26.080%
2026-05-14	108.0000	108.0000	105.9000	106.7500	+16.476%	6	865	+17.340%
2026-05-12	91.6500	91.6500	91.6500	91.6500	0.000%	1	863	+36.672%
2026-05-11	93.4500	93.6700	91.6500	91.6500	-16.454%	4	863	+36.672%
2026-05-07	107.6700	109.7000	107.6700	109.7000	+5.857%	2	861	+14.184%
2026-05-06	104.0300	104.0300	103.6300	103.6300	+1.300%	12	861	+20.872%
2026-05-01	102.3000	102.3000	102.3000	102.3000	-3.308%	1	862	+22.444%
2026-04-30	96.0000	105.8000	96.0000	105.8000	-28.993%	4	862	+18.393%
2026-04-29	149.0000	149.0000	149.0000	149.0000	-0.301%	1	860	-15.933%
2026-04-28	149.4500	149.4500	149.4500	149.4500	+1.151%	1	859	-16.186%
2026-04-14	148.1700	148.1700	147.7500	147.7500	+19.636%	3	859	-15.222%
2026-04-10	123.5000	123.5000	123.5000	123.5000	-1.476%	191	860	+1.425%
2026-04-09	127.0300	128.0000	125.3500	125.3500	+11.670%	4	860	-0.072%
2026-04-08	102.4800	120.9000	97.7000	112.2500	+34.512%	198	859	+11.590%
2026-04-07	84.7000	84.7000	83.3000	83.4500	-8.297%	5	816	+50.102%
2026-04-01	90.4000	92.1000	90.0500	91.0000	+6.308%	8	814	+37.648%
2026-03-31	77.0500	87.0000	77.0500	85.6000	+28.394%	42	815	+46.332%
2026-03-30	66.6700	66.6700	66.6700	66.6700	+9.835%	1	810	+87.881%
2026-03-27	67.0000	67.6000	60.0000	60.7000	-16.849%	25	810	+106.359%
2026-03-26	90.2500	90.2500	72.1000	73.0000	-28.065%	274	820	+71.589%
2026-03-24	101.4800	101.4800	101.4800	101.4800	+0.775%	1	785	+23.433%
2026-03-20	100.7000	100.7000	100.7000	100.7000	-10.202%	191	784	+24.389%
2026-03-19	112.1000	112.1400	112.1000	112.1400	-10.674%	193	694	+11.700%
2026-03-16	125.5400	125.5400	125.5400	125.5400	+7.529%	1	692	-0.223%
2026-03-13	116.7500	116.7500	116.7500	116.7500	-16.007%	191	692	+7.289%
2026-03-12	139.0000	139.0000	139.0000	139.0000	-1.131%	191	503	-9.885%
2026-03-09	140.2500	140.5900	140.2500	140.5900	+7.889%	193	599	-10.904%
2026-02-24	130.5000	130.5000	130.3100	130.3100	-2.206%	195	464	-3.875%
2026-02-23	133.2500	133.2500	133.2500	133.2500	+2.264%	191	462	-5.996%
2026-02-17	130.3000	130.3000	130.3000	130.3000	-4.891%	191	415	-3.868%
2026-02-13	137.0000	137.0000	137.0000	137.0000	-7.526%	191	272	-8.569%
2026-02-12	148.0000	148.1500	148.0000	148.1500	-4.172%	191	272	-15.451%
2026-02-06	149.5000	154.6000	149.1500	154.6000	-1.716%	192	272	-18.978%
2026-02-05	159.2600	161.0000	152.5000	157.3000	-1.305%	221	81	-20.369%
2026-02-04	159.5000	159.5000	158.5000	159.3800	-1.890%	192	191	-21.408%
2026-01-27	166.5000	166.5000	162.4500	162.4500	-3.304%	26	25	-22.893%
2026-01-26	168.0000	168.0000	168.0000	168.0000	0.000%	25	25	-25.440%