Dark

META20261120C595
META Nov 20 2026 595.00 Call (META261120C00595000)
option OPRA

EOD

Sep 17, 2026

106.00+5.263%(+5.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	106.0000	106.0000	106.0000	106.0000	+5.263%	5	817	0.000%
2026-09-16	105.5300	105.5300	100.7000	100.7000	+2.192%	15	822	+5.263%
2026-09-15	97.6800	98.5400	93.2000	98.5400	+4.663%	27	833	+7.571%
2026-09-14	88.3000	94.1500	82.9200	94.1500	+15.352%	8	843	+12.586%
2026-09-11	85.7700	85.7700	81.6200	81.6200	-2.833%	6	845	+29.870%
2026-09-10	89.9100	89.9100	80.9000	84.0000	-3.592%	6	846	+26.190%
2026-09-09	83.5000	89.0800	77.3000	87.1300	+38.411%	79	846	+21.657%
2026-09-08	61.0000	63.0000	60.9000	62.9500	+11.495%	10	914	+68.388%
2026-09-04	55.9800	57.0000	55.0400	56.4600	-3.372%	22	931	+87.744%
2026-09-03	53.7500	63.0000	53.7500	58.4300	+24.187%	104	931	+81.414%
2026-09-02	44.7000	50.6600	44.7000	47.0500	+21.891%	72	977	+125.292%
2026-09-01	30.0000	40.8200	30.0000	38.6000	+3.763%	31	996	+174.611%
2026-08-31	36.8500	37.2000	35.0000	37.2000	-6.179%	21	1,005	+184.946%
2026-08-28	39.9500	45.0000	39.2000	39.6500	+6.300%	38	996	+167.339%
2026-08-27	42.5100	46.5000	37.0000	37.3000	-9.400%	24	1,000	+184.182%
2026-08-26	47.0000	49.0000	35.5000	41.1700	+8.200%	80	994	+157.469%
2026-08-25	36.5000	38.0500	34.9200	38.0500	+10.933%	13	985	+178.581%
2026-08-24	30.4500	34.5000	29.6500	34.3000	+14.067%	110	989	+209.038%
2026-08-21	30.8600	31.4000	29.3700	30.0700	+6.442%	25	963	+252.511%
2026-08-20	29.0000	30.2000	27.2000	28.2500	-4.237%	74	954	+275.221%
2026-08-19	28.5000	32.1600	27.2500	29.5000	+0.238%	66	930	+259.322%
2026-08-18	30.0000	32.5400	28.8000	29.4300	-22.675%	87	896	+260.177%
2026-08-17	43.4100	44.5000	36.8000	38.0600	-22.987%	407	888	+178.508%
2026-08-14	56.0400	56.0400	48.8500	49.4200	-7.280%	332	588	+114.488%
2026-08-13	48.3600	53.3000	48.3600	53.3000	+16.223%	59	463	+98.874%
2026-08-12	54.5000	54.5000	44.4000	45.8600	-18.107%	70	423	+131.138%
2026-08-11	55.7500	64.5000	55.7500	56.0000	+3.112%	68	377	+89.286%
2026-08-10	58.9200	62.2000	52.5300	54.3100	+1.438%	51	394	+95.176%
2026-08-07	56.6500	56.6500	53.0000	53.5400	-1.454%	34	378	+97.983%
2026-08-06	53.8000	57.9000	52.9500	54.3300	-0.948%	13	374	+95.104%
2026-08-05	58.5000	59.7000	50.0000	54.8500	+1.668%	36	372	+93.254%
2026-08-04	52.2700	54.9300	52.0000	53.9500	-2.565%	34	384	+96.478%
2026-08-03	40.0000	59.9000	39.1500	55.3700	+47.104%	41	360	+91.439%
2026-07-31	34.0300	37.6400	33.5500	37.6400	+28.684%	123	347	+181.615%
2026-07-30	27.0000	30.9500	27.0000	29.2500	-53.372%	41	244	+262.393%
2026-07-29	62.2500	63.4000	58.0200	62.7300	-0.111%	18	251	+68.978%
2026-07-28	64.0000	64.0000	60.0000	62.8000	-1.102%	171	240	+68.790%
2026-07-27	72.0000	72.0000	63.0000	63.5000	-6.618%	7	237	+66.929%
2026-07-24	72.0000	72.0000	68.0000	68.0000	-8.725%	20	235	+55.882%
2026-07-23	73.1000	74.5000	73.1000	74.5000	-21.097%	24	235	+42.282%
2026-07-22	94.9800	94.9800	94.4200	94.4200	-10.204%	6	234	+12.264%
2026-07-20	105.1500	105.1500	105.1500	105.1500	+13.369%	1	234	+0.808%
2026-07-17	92.7500	92.7500	92.7500	92.7500	-17.899%	10	234	+14.286%
2026-07-14	112.9700	112.9700	112.9700	112.9700	-3.568%	1	244	-6.170%
2026-07-13	117.1500	117.1500	117.1500	117.1500	+0.128%	1	244	-9.518%
2026-07-10	124.0000	125.6200	117.0000	117.0000	+29.353%	14	244	-9.402%
2026-07-09	58.6000	90.8500	58.6000	90.4500	+14.494%	32	251	+17.192%
2026-07-07	70.9700	79.0000	70.9700	79.0000	+16.006%	3	246	+34.177%
2026-07-06	60.8100	68.1000	60.8100	68.1000	+14.743%	5	249	+55.653%
2026-07-02	68.9500	68.9500	59.3500	59.3500	-25.318%	25	248	+78.602%
2026-07-01	68.1000	84.1600	67.8000	79.4700	+78.184%	195	248	+33.384%
2026-06-30	44.0000	44.6000	44.0000	44.6000	-8.887%	40	182	+137.668%
2026-06-29	49.2600	49.2600	48.9500	48.9500	+12.892%	3	185	+116.547%
2026-06-26	45.1000	45.1000	43.3600	43.3600	+5.808%	27	183	+144.465%
2026-06-25	40.9700	44.2000	39.9500	40.9800	-10.132%	68	170	+158.663%
2026-06-24	46.0500	46.0500	45.6000	45.6000	-6.653%	2	127	+132.456%
2026-06-23	51.0000	51.0000	48.3500	48.8500	-3.267%	21	126	+116.991%
2026-06-22	51.5700	51.5700	48.3600	50.5000	-5.519%	9	114	+109.901%
2026-06-18	50.0000	53.4500	50.0000	53.4500	-0.651%	8	110	+98.316%
2026-06-17	61.6000	61.9500	53.8000	53.8000	-22.029%	12	110	+97.026%
2026-06-16	68.1000	72.2800	66.9700	69.0000	+3.759%	9	110	+53.623%
2026-06-15	64.0500	69.8200	64.0500	66.5000	+26.306%	16	109	+59.398%
2026-06-12	51.0500	52.7000	51.0500	52.6500	-4.620%	4	108	+101.330%
2026-06-11	50.6800	55.2000	49.2000	55.2000	+0.364%	37	105	+92.029%
2026-06-10	59.0000	59.0000	55.0000	55.0000	-12.337%	9	91	+92.727%
2026-06-09	68.7200	68.7200	62.7400	62.7400	-1.584%	9	83	+68.951%
2026-06-08	63.4000	63.7500	63.0000	63.7500	-6.511%	4	82	+66.275%
2026-06-05	68.0000	68.5500	66.0500	68.1900	-16.720%	51	78	+55.448%
2026-06-03	80.0000	81.8800	80.0000	81.8800	+13.439%	3	49	+29.458%
2026-06-02	72.2400	74.0000	72.1800	72.1800	-6.260%	3	50	+46.855%
2026-06-01	81.0000	81.0000	76.3400	77.0000	+2.667%	6	49	+37.662%
2026-05-26	75.0000	75.0000	75.0000	75.0000	+0.469%	1	48	+41.333%
2026-05-21	69.5800	76.4800	69.5800	74.6500	+1.565%	4	48	+41.996%
2026-05-20	71.4500	73.5000	70.9000	73.5000	-1.475%	5	48	+44.218%
2026-05-19	74.6000	74.6000	74.6000	74.6000	-7.410%	19	37	+42.091%
2026-05-18	78.0700	80.5700	78.0700	80.5700	-6.531%	2	37	+31.563%
2026-05-15	86.2000	86.2000	86.2000	86.2000	-2.511%	1	37	+22.970%
2026-05-14	88.4200	88.4200	88.4200	88.4200	+5.956%	1	39	+19.882%
2026-05-13	73.1900	83.4500	73.1900	83.4500	+11.564%	8	45	+27.022%
2026-05-12	68.5000	74.8000	68.5000	74.8000	-0.927%	7	45	+41.711%
2026-05-11	75.0000	75.5000	75.0000	75.5000	-9.581%	3	45	+40.397%
2026-05-07	83.5000	83.5000	83.5000	83.5000	-1.498%	3	39	+26.946%
2026-05-06	73.7800	85.7800	73.7800	84.7700	+9.451%	24	36	+25.044%
2026-05-05	76.0000	77.4500	74.5000	77.4500	-4.888%	4	36	+36.862%
2026-05-04	81.5400	81.5400	81.4300	81.4300	-7.466%	4	33	+30.173%
2026-04-30	78.0000	88.0000	78.0000	88.0000	-31.094%	37	31	+20.455%
2026-04-29	127.7100	127.7100	127.7100	127.7100	+4.569%	1	26	-16.999%
2026-04-23	122.1300	122.1300	122.1300	122.1300	-2.832%	1	26	-13.207%
2026-04-14	120.5000	125.6900	120.5000	125.6900	+22.148%	4	25	-15.666%
2026-04-09	100.0000	108.6500	100.0000	102.9000	+29.908%	10	24	+3.013%
2026-04-08	79.2100	79.2100	79.2100	79.2100	+16.605%	1	28	+33.821%
2026-04-02	64.5000	67.9300	64.5000	67.9300	-10.323%	2	27	+56.043%
2026-04-01	74.9000	75.7500	74.2500	75.7500	+58.639%	10	27	+39.934%
2026-03-27	48.9000	48.9000	47.5000	47.7500	-17.530%	30	37	+121.990%
2026-03-26	74.8500	74.8500	57.9000	57.9000	-29.390%	9	30	+83.074%
2026-03-25	83.5000	83.5000	82.0000	82.0000	+0.898%	13	29	+29.268%
2026-03-24	83.2000	83.2000	81.2700	81.2700	-8.685%	3	16	+30.429%
2026-03-23	86.0000	89.9800	86.0000	89.0000	+10.012%	7	16	+19.101%
2026-03-20	86.3400	86.3400	79.5000	80.9000	-30.855%	13	15	+31.026%
2026-02-19	117.0000	117.0000	117.0000	117.0000	-3.585%	1	5	-9.402%
2026-02-13	121.3500	121.3500	121.3500	121.3500	-29.664%	1	5	-12.649%
2026-01-30	171.7800	172.5300	171.7800	172.5300	0.000%	10	5	-38.561%