Dark

META20261120C585
META Nov 20 2026 585.00 Call (META261120C00585000)
option OPRA

EOD

Sep 17, 2026

113.15+4.672%(+5.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	112.4800	113.1500	107.1000	113.1500	+4.672%	8	6,553	0.000%
2026-09-16	111.3900	113.0000	108.1000	108.1000	+3.336%	3	6,549	+4.672%
2026-09-15	105.0000	106.4000	102.5300	104.6100	+3.697%	10	6,549	+8.164%
2026-09-14	100.0000	101.2600	92.4500	100.8800	+12.879%	25	6,544	+12.163%
2026-09-11	90.1500	92.1000	89.3700	89.3700	+3.979%	7	6,558	+26.608%
2026-09-10	91.2400	100.0000	85.9500	85.9500	-10.235%	36	6,559	+31.646%
2026-09-09	90.0000	98.0000	85.0000	95.7500	+46.474%	23	6,579	+18.172%
2026-09-08	68.1000	68.1300	63.5800	65.3700	-0.653%	21	6,581	+73.092%
2026-09-04	58.8000	66.0000	58.8000	65.8000	+3.394%	37	6,570	+71.960%
2026-09-03	58.0000	69.0000	58.0000	63.6400	+23.958%	37	6,570	+77.797%
2026-09-02	48.4000	55.7900	47.7500	51.3400	+14.089%	119	6,574	+120.393%
2026-09-01	34.2500	47.0000	34.2500	45.0000	+9.091%	43	6,546	+151.444%
2026-08-31	42.4500	42.4500	39.5500	41.2500	-5.822%	32	6,549	+174.303%
2026-08-28	43.8000	50.5800	42.6500	43.8000	+5.797%	70	6,539	+158.333%
2026-08-27	46.0500	50.0600	40.0000	41.4000	-9.607%	82	6,515	+173.309%
2026-08-26	53.0000	53.0700	39.4700	45.8000	+8.274%	111	6,487	+147.052%
2026-08-25	39.7000	42.3000	38.2900	42.3000	+10.559%	45	6,462	+167.494%
2026-08-24	34.3800	38.2600	33.2700	38.2600	+14.551%	38	6,472	+195.740%
2026-08-21	33.2000	34.2500	32.7400	33.4000	+7.742%	13	6,447	+238.772%
2026-08-20	32.1800	32.1800	30.5000	31.0000	-6.739%	8	6,445	+265.000%
2026-08-19	30.5500	35.4000	30.5500	33.2400	+4.528%	56	6,442	+240.403%
2026-08-18	34.3000	36.0100	31.8000	31.8000	-23.778%	38	6,428	+255.818%
2026-08-17	47.9500	48.9500	40.8500	41.7200	-21.873%	54	6,419	+171.213%
2026-08-14	61.5000	61.5000	53.4000	53.4000	-7.867%	14	6,406	+111.891%
2026-08-13	49.6000	58.1000	49.6000	57.9600	+13.870%	62	6,408	+95.221%
2026-08-12	55.7300	55.7300	49.1000	50.9000	-16.598%	110	6,403	+122.299%
2026-08-11	59.5000	68.0000	59.5000	61.0300	+5.388%	20	6,397	+85.401%
2026-08-10	64.3300	68.0000	57.3500	57.9100	+0.836%	184	6,404	+95.389%
2026-08-07	58.5000	62.4500	57.4300	57.4300	-2.396%	18	6,334	+97.022%
2026-08-06	59.9000	62.2700	57.1800	58.8400	-0.759%	5,164	6,337	+92.301%
2026-08-05	63.6800	64.3400	53.5000	59.2900	-1.183%	4,558	3,116	+90.842%
2026-08-04	55.6800	60.0000	53.5500	60.0000	-2.881%	72	168	+88.583%
2026-08-03	50.1500	62.7500	50.1500	61.7800	+53.988%	25	141	+83.150%
2026-07-31	40.0000	40.1200	39.3000	40.1200	+25.571%	4	136	+182.029%
2026-07-30	34.2000	34.2000	31.0000	31.9500	-48.284%	19	136	+254.147%
2026-07-29	63.5000	67.8800	61.7800	61.7800	-3.589%	12	134	+83.150%
2026-07-28	64.7200	64.7300	64.0800	64.0800	-16.235%	140	130	+76.576%
2026-07-27	76.5000	76.5000	76.5000	76.5000	-2.299%	3	200	+47.908%
2026-07-23	78.3000	78.3000	78.3000	78.3000	-22.020%	2	197	+44.508%
2026-07-22	101.0800	101.1300	100.4100	100.4100	-20.656%	6	196	+12.688%
2026-07-16	126.5500	126.5500	126.5500	126.5500	-6.085%	4	196	-10.589%
2026-07-10	122.4300	134.7500	122.4300	134.7500	+36.733%	4	200	-16.030%
2026-07-09	66.0500	98.5500	65.0000	98.5500	+30.116%	27	204	+14.815%
2026-07-08	75.7400	75.7400	75.7400	75.7400	-12.135%	1	204	+49.393%
2026-07-07	82.5000	86.2000	81.0000	86.2000	+14.551%	4	204	+31.265%
2026-07-06	71.6000	75.2500	63.2000	75.2500	+17.578%	315	204	+50.365%
2026-07-02	65.0000	65.5000	63.5800	64.0000	-25.486%	183	112	+76.797%
2026-07-01	75.0000	85.8900	75.0000	85.8900	+76.004%	105	112	+31.738%
2026-06-30	48.3500	48.8000	47.6600	48.8000	-7.576%	5	172	+131.865%
2026-06-29	52.8000	52.8000	52.8000	52.8000	+21.799%	14	171	+114.299%
2026-06-25	46.0000	46.0000	43.3500	43.3500	-18.668%	3	157	+161.015%
2026-06-23	56.3500	56.3500	53.3000	53.3000	-0.966%	7	156	+112.289%
2026-06-22	52.8600	53.8200	52.8600	53.8200	-13.095%	2	155	+110.238%
2026-06-18	60.3300	62.4500	57.5000	61.9300	+6.592%	31	68	+82.706%
2026-06-17	67.0000	67.0000	58.0000	58.1000	-24.052%	96	68	+94.750%
2026-06-16	74.0000	76.5000	74.0000	76.5000	+11.695%	10	68	+47.908%
2026-06-15	67.7300	71.5000	67.7300	68.4900	+22.304%	7	69	+65.207%
2026-06-12	55.5000	56.0000	55.5000	56.0000	-6.025%	4	74	+102.054%
2026-06-11	55.8000	59.5900	52.3600	59.5900	-0.683%	21	70	+89.881%
2026-06-10	66.2500	66.2500	59.8500	60.0000	-11.504%	8	60	+88.583%
2026-06-09	68.7300	69.5000	66.5500	67.8000	-3.004%	7	55	+66.888%
2026-06-08	67.9100	71.1500	67.5000	69.9000	-2.238%	7	50	+61.874%
2026-06-05	68.3000	72.5100	68.3000	71.5000	-13.783%	17	46	+58.252%
2026-06-01	82.5700	83.1800	82.5700	82.9300	-20.083%	4	33	+36.440%
2026-05-28	103.7700	103.7700	103.7700	103.7700	+34.766%	1	33	+9.039%
2026-05-21	74.5000	77.0000	74.5000	77.0000	-2.581%	2	34	+46.948%
2026-05-19	79.0400	79.0400	79.0400	79.0400	-6.240%	1	34	+43.155%
2026-05-18	84.5500	84.5500	84.3000	84.3000	-6.954%	4	34	+34.223%
2026-05-15	90.6000	90.6000	90.6000	90.6000	-1.243%	1	34	+24.890%
2026-05-14	91.7400	91.7400	91.7400	91.7400	+17.842%	1	30	+23.338%
2026-05-11	80.0000	80.0000	77.8500	77.8500	-14.025%	2	30	+45.344%
2026-05-07	90.5500	90.5500	90.5500	90.5500	+5.230%	1	29	+24.959%
2026-04-30	94.8000	94.8000	83.5000	86.0500	-42.614%	3	29	+31.493%
2026-04-17	149.9500	149.9500	149.9500	149.9500	+37.720%	2	26	-24.542%
2026-04-08	108.8800	108.8800	108.8800	108.8800	+49.993%	1	25	+3.922%
2026-04-06	72.5900	72.5900	72.5900	72.5900	+1.610%	1	26	+55.875%
2026-04-02	68.9800	71.4400	68.9800	71.4400	-12.686%	4	25	+58.385%
2026-04-01	78.6100	81.8200	78.6100	81.8200	+26.324%	6	25	+38.291%
2026-03-31	65.3500	65.3500	64.7700	64.7700	+15.455%	2	25	+74.695%
2026-03-30	56.1000	56.1000	56.1000	56.1000	+12.425%	1	25	+101.693%
2026-03-27	51.1500	51.9000	49.9000	49.9000	-18.928%	4	24	+126.754%
2026-03-26	63.0800	63.0800	61.4000	61.5500	-33.959%	18	21	+83.834%
2026-03-23	93.2000	93.2000	93.2000	93.2000	-26.988%	5	9	+21.406%
2026-02-25	127.6500	127.6500	127.6500	127.6500	-6.029%	3	1	-11.359%
2026-02-05	135.8400	135.8400	135.8400	135.8400	-6.491%	1	1	-16.703%
2026-02-04	145.2700	145.2700	145.2700	145.2700	+4.054%	1	2	-22.111%
2026-01-23	139.6100	139.6100	139.6100	139.6100	0.000%	1	1	-18.953%