Dark

META20261120C570
META Nov 20 2026 570.00 Call (META261120C00570000)
option OPRA

EOD

Sep 17, 2026

121.00+0.415%(+0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	119.1200	123.0000	119.1200	121.0000	+0.415%	6	1,092	0.000%
2026-09-16	121.0000	127.6200	119.0000	120.5000	+1.903%	30	1,094	+0.415%
2026-09-15	120.0000	120.0000	118.2500	118.2500	+6.724%	2	1,122	+2.326%
2026-09-14	109.9200	111.5000	109.4800	110.8000	+10.867%	8	1,123	+9.206%
2026-09-11	108.3500	108.3500	99.6000	99.9400	+0.909%	15	1,127	+21.073%
2026-09-10	109.4000	112.0000	97.5000	99.0400	-7.439%	7	1,126	+22.173%
2026-09-09	95.3300	107.6000	95.3300	107.0000	+41.441%	159	1,128	+13.084%
2026-09-08	77.0000	79.2800	74.8700	75.6500	-0.787%	10	1,236	+59.947%
2026-09-04	67.6000	76.2500	67.6000	76.2500	+3.741%	20	1,256	+58.689%
2026-09-03	70.0000	77.7500	70.0000	73.5000	+23.842%	57	1,256	+64.626%
2026-09-02	57.5000	64.5000	57.5000	59.3500	+13.263%	75	1,276	+103.875%
2026-09-01	39.5200	55.0000	39.5200	52.4000	+9.555%	67	1,319	+130.916%
2026-08-31	50.0000	50.0000	45.9500	47.8300	-6.491%	152	1,326	+152.979%
2026-08-28	50.7500	58.0800	49.5000	51.1500	+6.208%	172	1,306	+136.559%
2026-08-27	50.3000	59.1000	46.7500	48.1600	-9.132%	200	1,300	+151.246%
2026-08-26	61.1800	62.0000	46.0000	53.0000	+8.163%	500	1,233	+128.302%
2026-08-25	48.0400	49.0000	44.8600	49.0000	+10.985%	114	1,184	+146.939%
2026-08-24	38.5000	44.4000	38.5000	44.1500	+11.377%	68	1,177	+174.066%
2026-08-21	37.7700	40.7500	37.7700	39.6400	+3.933%	103	1,184	+205.247%
2026-08-20	38.0000	39.3700	35.4600	38.1400	-0.961%	94	1,169	+217.252%
2026-08-19	36.0800	41.6000	35.1000	38.5100	+3.383%	253	1,134	+214.204%
2026-08-18	41.0000	41.9700	37.2500	37.2500	-24.212%	102	1,040	+224.832%
2026-08-17	55.4500	55.4500	46.9900	49.1500	-22.537%	340	1,001	+146.185%
2026-08-13	56.8300	63.4500	56.8300	63.4500	+10.636%	137	772	+90.701%
2026-08-12	64.0000	64.0000	57.3500	57.3500	-19.168%	11	740	+110.985%
2026-08-11	67.8000	76.6900	67.8000	70.9500	+7.974%	5	735	+70.543%
2026-08-10	73.3200	73.3200	65.7100	65.7100	-6.409%	13	736	+84.142%
2026-08-07	65.1500	70.2100	65.1500	70.2100	+6.621%	5	727	+72.340%
2026-08-06	69.5000	69.5000	65.8500	65.8500	-1.716%	6	729	+83.751%
2026-08-05	71.4200	71.4200	62.2300	67.0000	-0.741%	505	727	+80.597%
2026-08-04	61.5000	67.5000	61.5000	67.5000	-1.316%	3	241	+79.259%
2026-08-03	57.9500	70.0200	57.2900	68.4000	+47.350%	33	239	+76.901%
2026-07-31	43.5500	46.4200	42.6500	46.4200	+23.293%	22	261	+160.664%
2026-07-30	38.2400	39.6400	35.4500	37.6500	-50.461%	63	254	+221.381%
2026-07-29	71.0000	76.0000	71.0000	76.0000	+1.604%	5	214	+59.211%
2026-07-28	74.8000	74.8000	74.8000	74.8000	-10.751%	1	213	+61.765%
2026-07-27	83.1600	83.8100	83.1600	83.8100	+6.089%	2	214	+44.374%
2026-07-24	80.7500	80.7500	79.0000	79.0000	-39.947%	2	215	+53.165%
2026-07-16	131.5500	131.5500	131.5500	131.5500	+0.497%	1	215	-8.020%
2026-07-14	131.8000	131.8000	130.9000	130.9000	+1.089%	2	215	-7.563%
2026-07-13	131.8000	131.8000	129.1500	129.4900	-6.167%	4	216	-6.556%
2026-07-10	138.0000	138.0000	138.0000	138.0000	+45.110%	1	215	-12.319%
2026-07-09	74.1800	95.1000	74.1800	95.1000	+13.053%	3	216	+27.234%
2026-07-08	83.8000	84.1200	83.8000	84.1200	-10.946%	4	215	+43.842%
2026-07-07	88.5000	99.0000	86.7500	94.4600	+30.254%	7	216	+28.097%
2026-07-02	77.6400	77.6400	72.5200	72.5200	-23.663%	8	215	+66.851%
2026-07-01	83.0000	101.0000	82.0000	95.0000	+71.171%	129	215	+27.368%
2026-06-30	55.5000	55.5000	55.5000	55.5000	-6.988%	3	133	+118.018%
2026-06-29	59.9000	61.2000	59.1000	59.6700	+12.585%	8	133	+102.782%
2026-06-26	55.0000	55.0000	52.5000	53.0000	+8.163%	7	132	+128.302%
2026-06-25	53.2600	54.3200	49.0000	49.0000	-15.196%	12	128	+146.939%
2026-06-24	59.3700	61.2500	56.4800	57.7800	-1.483%	6	123	+109.415%
2026-06-23	63.4000	63.4000	58.6500	58.6500	-3.058%	19	121	+106.309%
2026-06-22	65.6800	65.6800	58.5000	60.5000	-12.319%	27	114	+100.000%
2026-06-18	67.3000	69.0000	61.0000	69.0000	+8.320%	37	83	+75.362%
2026-06-17	73.5500	73.5500	63.7000	63.7000	-21.821%	38	83	+89.953%
2026-06-16	85.7000	85.7000	78.5000	81.4800	+4.462%	19	83	+48.503%
2026-06-15	75.6100	82.9000	75.6100	78.0000	+22.835%	8	93	+55.128%
2026-06-12	66.0000	67.3100	61.4000	63.5000	-1.946%	23	95	+90.551%
2026-06-11	62.0000	67.0000	59.0000	64.7600	-3.083%	71	89	+86.844%
2026-06-10	67.0000	67.0000	65.8000	66.8200	-14.749%	29	71	+81.084%
2026-06-08	78.5000	78.5000	78.2500	78.3800	-0.533%	7	61	+54.376%
2026-06-05	78.0500	81.1000	75.6800	78.8000	-19.592%	30	59	+53.553%
2026-06-03	96.0000	98.0000	95.5000	98.0000	+17.534%	4	58	+23.469%
2026-06-02	87.6000	87.6000	83.2900	83.3800	-8.685%	13	58	+45.119%
2026-06-01	98.5000	98.5000	90.9300	91.3100	-8.963%	13	58	+32.516%
2026-05-29	100.0000	100.3000	100.0000	100.3000	-11.630%	3	61	+20.638%
2026-05-28	113.5000	113.5000	113.5000	113.5000	+10.398%	1	58	+6.608%
2026-05-27	102.8100	102.8100	102.8100	102.8100	+16.367%	1	58	+17.693%
2026-05-22	90.3900	90.5100	88.3500	88.3500	+4.433%	18	58	+36.955%
2026-05-21	83.2000	84.6000	82.9600	84.6000	-6.468%	13	52	+43.026%
2026-05-18	90.4500	90.4500	90.4500	90.4500	-8.033%	3	52	+33.776%
2026-05-15	98.3500	98.3500	98.3500	98.3500	-1.056%	1	40	+23.030%
2026-05-13	99.4000	99.4000	99.4000	99.4000	+15.514%	1	38	+21.730%
2026-05-11	86.0500	86.0500	86.0500	86.0500	-12.834%	1	37	+40.616%
2026-05-06	87.8400	100.4400	87.8400	98.7200	+8.495%	24	37	+22.569%
2026-05-05	90.9900	90.9900	90.9900	90.9900	-2.003%	1	37	+32.982%
2026-04-30	90.7000	92.8500	90.7000	92.8500	-34.993%	8	37	+30.318%
2026-04-24	142.8300	142.8300	142.8300	142.8300	+3.388%	12	33	-15.284%
2026-04-23	138.1500	138.1500	138.1500	138.1500	-7.076%	1	30	-12.414%
2026-04-22	148.5600	148.6700	148.5600	148.6700	-5.786%	4	29	-18.612%
2026-04-17	156.2800	157.8000	156.2800	157.8000	+5.256%	5	25	-23.321%
2026-04-15	150.1600	150.1600	149.9200	149.9200	+30.128%	2	25	-19.290%
2026-04-10	115.2100	115.2100	115.2100	115.2100	+6.361%	2	25	+5.026%
2026-04-08	91.5600	108.3200	91.5600	108.3200	+41.189%	7	26	+11.706%
2026-04-07	78.3000	78.3000	76.6800	76.7200	-7.231%	4	23	+57.716%
2026-04-06	87.2000	87.2000	82.7000	82.7000	+2.478%	2	21	+46.312%
2026-04-02	75.6500	80.7000	75.6500	80.7000	-10.996%	4	15	+49.938%
2026-04-01	85.6000	90.6700	85.6000	90.6700	+12.634%	3	15	+33.451%
2026-03-31	79.3600	80.5000	79.3600	80.5000	+33.810%	3	16	+50.311%
2026-03-27	60.2900	60.2900	60.1600	60.1600	-11.659%	2	14	+101.130%
2026-03-26	83.5200	85.6000	68.1000	68.1000	-35.438%	19	14	+77.680%
2026-03-19	105.4800	105.4800	105.4800	105.4800	-19.970%	2	3	+14.714%
2026-02-13	131.8000	131.8000	131.8000	131.8000	-16.582%	3	3	-8.194%
2026-02-09	158.0000	158.0000	158.0000	158.0000	+8.219%	1	3	-23.418%
2026-02-06	146.0000	146.0000	146.0000	146.0000	-5.843%	1	4	-17.123%
2026-02-04	155.0600	155.0600	155.0600	155.0600	-18.948%	3	4	-21.966%
2026-01-30	191.3100	191.3100	191.3100	191.3100	+58.238%	1	2	-36.752%
2026-01-16	123.8300	123.8300	120.9000	120.9000	0.000%	2	0	+0.083%