Dark

META20261120C580
META Nov 20 2026 580.00 Call (META261120C00580000)
option OPRA

EOD

Sep 17, 2026

113.77-0.202%(-0.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	107.4300	113.7700	107.4300	113.7700	-0.202%	12	866	0.000%
2026-09-16	116.9500	118.9000	113.7700	114.0000	+7.415%	18	877	-0.202%
2026-09-15	109.4600	110.3800	103.6700	106.1300	+1.076%	8	893	+7.199%
2026-09-14	98.2500	106.7500	98.2500	105.0000	+12.685%	7	893	+8.352%
2026-09-11	97.2600	97.2600	90.5500	93.1800	+4.112%	9	895	+22.097%
2026-09-10	101.7000	105.0000	89.5000	89.5000	-10.104%	33	898	+27.117%
2026-09-09	95.0000	99.5600	88.0000	99.5600	+33.191%	62	924	+14.273%
2026-09-08	71.0500	74.7500	66.8200	74.7500	+8.648%	127	961	+52.201%
2026-09-04	65.0000	69.0200	63.4500	68.8000	+2.809%	45	961	+65.363%
2026-09-03	60.0500	71.8000	60.0500	66.9200	+19.714%	63	961	+70.009%
2026-09-02	51.0000	58.1300	50.0000	55.9000	+18.558%	123	982	+103.524%
2026-09-01	35.5000	49.5000	35.5000	47.1500	+6.602%	114	953	+141.294%
2026-08-31	45.0000	45.0000	41.0000	44.2300	-4.098%	38	915	+157.224%
2026-08-28	45.9000	53.0000	44.6700	46.1200	+8.620%	133	905	+146.683%
2026-08-27	43.9500	52.0000	41.6500	42.4600	-10.233%	141	875	+167.946%
2026-08-26	53.9000	57.0000	41.7000	47.3000	+12.085%	333	855	+140.529%
2026-08-25	43.2500	43.5000	40.9600	42.2000	+6.164%	63	816	+169.597%
2026-08-24	35.8100	40.1500	34.1500	39.7500	+11.034%	96	814	+186.214%
2026-08-21	35.3700	36.5000	34.9000	35.8000	+8.485%	111	794	+217.793%
2026-08-20	34.0000	34.1000	32.2800	33.0000	-8.537%	51	716	+244.758%
2026-08-19	32.0000	37.4200	32.0000	36.0800	+7.062%	175	716	+215.327%
2026-08-18	41.0500	41.0500	33.7000	33.7000	-22.813%	213	692	+237.596%
2026-08-17	51.0000	51.9500	42.6800	43.6600	-23.605%	282	755	+160.582%
2026-08-14	61.0000	62.7500	57.0100	57.1500	-4.591%	18	785	+99.073%
2026-08-13	53.0000	59.9800	53.0000	59.9000	+16.764%	135	788	+89.933%
2026-08-12	65.7500	65.7500	51.0000	51.3000	-22.013%	378	886	+121.774%
2026-08-11	68.8700	70.5400	65.7800	65.7800	+5.756%	22	792	+72.955%
2026-08-10	62.7500	67.0000	62.2000	62.2000	-2.124%	4	793	+82.910%
2026-08-07	64.6800	64.6800	63.5500	63.5500	+2.616%	3	793	+79.024%
2026-08-06	60.6300	62.2500	60.6300	61.9300	-0.113%	92	795	+83.707%
2026-08-05	68.3000	68.3000	56.7500	62.0000	-2.362%	32	799	+83.500%
2026-08-04	58.0000	63.9100	55.7200	63.5000	-1.090%	141	801	+79.165%
2026-08-03	54.0000	66.7900	54.0000	64.2000	+48.783%	40	701	+77.212%
2026-07-31	39.4000	43.1500	37.1500	43.1500	+27.474%	38	701	+163.662%
2026-07-30	34.2500	36.0000	31.0000	33.8500	-47.519%	119	695	+236.100%
2026-07-29	67.5500	68.9800	63.7200	64.5000	-6.454%	10	642	+76.388%
2026-07-28	66.0000	68.9500	66.0000	68.9500	-3.038%	4	636	+65.004%
2026-07-27	71.1100	71.1100	71.1100	71.1100	-5.815%	1	639	+59.992%
2026-07-24	75.4500	75.5000	75.4500	75.5000	-2.113%	25	638	+50.689%
2026-07-23	82.0300	82.1000	77.1300	77.1300	-27.098%	4	623	+47.504%
2026-07-20	105.8000	105.8000	105.8000	105.8000	-5.553%	2	622	+7.533%
2026-07-17	110.0100	112.0200	100.5000	112.0200	-19.986%	5	624	+1.562%
2026-07-15	140.8900	140.8900	140.0000	140.0000	+13.544%	2	620	-18.736%
2026-07-14	120.0000	123.3000	120.0000	123.3000	-2.143%	3	620	-7.729%
2026-07-13	135.1000	135.1000	126.0000	126.0000	-3.758%	3	620	-9.706%
2026-07-10	121.3500	133.0000	121.3500	130.9200	+31.209%	30	621	-13.100%
2026-07-09	65.0000	99.7800	65.0000	99.7800	+24.569%	122	629	+14.021%
2026-07-08	78.3500	80.8300	78.3500	80.1000	+1.264%	27	675	+42.035%
2026-07-07	83.9600	83.9600	79.1000	79.1000	+8.953%	7	668	+43.831%
2026-07-06	70.3000	72.7000	70.3000	72.6000	+8.862%	242	668	+56.708%
2026-07-02	80.4700	80.4700	65.0000	66.6900	-24.130%	252	454	+70.595%
2026-07-01	72.9500	95.5500	72.9500	87.9000	+66.163%	72	454	+29.431%
2026-06-30	50.8000	52.9000	50.1500	52.9000	-4.340%	36	489	+115.066%
2026-06-29	57.0000	57.0000	55.1000	55.3000	+12.857%	317	482	+105.732%
2026-06-26	45.2500	49.0000	45.2500	49.0000	+5.038%	4	196	+132.184%
2026-06-25	45.4500	49.4500	45.1000	46.6500	-13.611%	34	193	+143.880%
2026-06-24	54.0000	54.0000	54.0000	54.0000	-1.008%	1	188	+110.685%
2026-06-23	55.5000	55.5200	54.4500	54.5500	-3.400%	5	187	+108.561%
2026-06-22	61.3500	61.4500	54.6700	56.4700	-8.551%	19	186	+101.470%
2026-06-18	58.0000	64.7000	57.0000	61.7500	+3.834%	18	132	+84.243%
2026-06-17	68.5000	68.5000	59.0000	59.4700	-19.852%	59	132	+91.307%
2026-06-16	78.5000	78.5000	74.2000	74.2000	-0.403%	6	132	+53.329%
2026-06-15	70.8000	77.5000	70.8000	74.5000	+26.271%	14	134	+52.711%
2026-06-12	64.0400	64.0400	56.3200	59.0000	-2.318%	4	131	+92.831%
2026-06-11	57.2700	60.4000	56.7500	60.4000	-2.878%	27	130	+88.361%
2026-06-10	67.7200	67.7200	62.1800	62.1900	-10.647%	15	113	+82.939%
2026-06-09	77.0000	77.0000	69.6000	69.6000	-2.521%	7	102	+63.463%
2026-06-08	68.5800	74.2400	67.1500	71.4000	-4.800%	12	100	+59.342%
2026-06-05	70.7200	77.0000	70.7200	75.0000	-11.452%	6	93	+51.693%
2026-06-02	84.8500	84.8500	84.7000	84.7000	-1.121%	20	90	+34.321%
2026-06-01	88.0400	90.4000	85.1100	85.6600	-14.758%	46	80	+32.816%
2026-05-28	100.4900	100.4900	100.4900	100.4900	+18.642%	1	62	+13.215%
2026-05-26	84.7000	84.7000	84.7000	84.7000	+4.491%	1	61	+34.321%
2026-05-21	81.0600	81.0600	81.0600	81.0600	+1.224%	3	61	+40.353%
2026-05-20	80.0800	80.0800	80.0800	80.0800	-13.892%	1	61	+42.070%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+22.368%	1	57	+22.333%
2026-05-12	76.0000	76.0000	76.0000	76.0000	-4.403%	1	57	+49.697%
2026-05-11	79.5000	79.5000	79.5000	79.5000	-7.986%	1	57	+43.107%
2026-05-08	89.3000	89.3000	85.7800	86.4000	-4.266%	5	55	+31.678%
2026-05-04	87.0000	90.2500	87.0000	90.2500	-1.366%	36	54	+26.061%
2026-05-01	92.0000	92.0000	89.8500	91.5000	+3.977%	18	84	+24.339%
2026-04-30	90.0000	90.0000	85.9600	88.0000	-38.676%	4	84	+29.284%
2026-04-24	143.5000	143.5000	143.5000	143.5000	+1.035%	19	83	-20.718%
2026-04-22	142.0300	142.0300	142.0300	142.0300	+0.730%	1	64	-19.897%
2026-04-21	141.0000	141.0000	141.0000	141.0000	+4.654%	1	65	-19.312%
2026-04-14	134.7300	134.7300	134.7300	134.7300	+20.510%	1	65	-15.557%
2026-04-13	111.2600	111.8000	111.2600	111.8000	+0.179%	2	65	+1.762%
2026-04-09	111.7500	111.7500	111.6000	111.6000	+7.514%	2	65	+1.944%
2026-04-08	92.4700	109.2700	87.0100	103.8000	+36.292%	315	66	+9.605%
2026-04-06	81.2900	81.2900	76.1600	76.1600	+3.478%	31	334	+49.383%
2026-04-02	71.5500	73.6000	71.5500	73.6000	-16.249%	4	326	+54.579%
2026-04-01	81.1100	87.8800	79.5000	87.8800	+15.632%	19	326	+29.461%
2026-03-31	68.5000	76.0000	68.5000	76.0000	+35.714%	12	330	+49.697%
2026-03-30	56.0000	56.0000	56.0000	56.0000	+4.478%	1	337	+103.161%
2026-03-27	61.1600	61.1600	51.0900	53.6000	-15.391%	3	336	+112.257%
2026-03-26	80.9000	80.9000	63.3500	63.3500	-31.216%	34	335	+79.590%
2026-03-25	92.6400	92.6700	92.0000	92.1000	+2.072%	110	346	+23.529%
2026-03-24	90.2300	90.2300	90.2300	90.2300	+1.121%	1	317	+26.089%
2026-03-20	94.0500	94.0500	89.2300	89.2300	-6.955%	75	317	+27.502%
2026-03-19	99.6800	99.6800	95.9000	95.9000	-8.719%	181	242	+18.634%
2026-03-18	105.9700	105.9700	105.0600	105.0600	-6.588%	50	62	+8.291%
2026-03-16	112.4700	112.4700	112.4700	112.4700	+2.703%	1	12	+1.156%
2026-03-13	109.5100	109.5100	109.5100	109.5100	-17.538%	1	12	+3.890%
2026-03-03	132.8000	132.8000	132.8000	132.8000	+2.335%	1	11	-14.330%
2026-02-25	129.8000	129.8000	129.7700	129.7700	+8.640%	2	12	-12.330%
2026-02-24	119.4500	119.4500	119.4500	119.4500	+0.989%	2	12	-4.755%
2026-02-18	118.2800	118.2800	118.2800	118.2800	+0.110%	5	14	-3.813%
2026-02-17	118.1500	118.1500	118.1500	118.1500	-36.221%	5	9	-3.707%
2026-01-29	189.5000	191.0000	185.2500	185.2500	+40.235%	27	13	-38.586%
2026-01-23	132.1000	132.1000	132.1000	132.1000	0.000%	1	1	-13.876%