Dark

META20261120C600
META Nov 20 2026 600.00 Call (META261120C00600000)
option OPRA

EOD

Sep 17, 2026

101.35+3.949%(+3.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.7600	101.3500	93.0000	101.3500	+3.949%	14	5,242	0.000%
2026-09-16	101.8100	105.0000	96.1700	97.5000	+5.978%	286	5,244	+3.949%
2026-09-15	85.0000	100.0000	85.0000	92.0000	+0.218%	40	5,089	+10.163%
2026-09-14	86.0000	92.0000	78.0000	91.8000	+19.221%	83	5,091	+10.403%
2026-09-11	86.1800	88.5000	76.8500	77.0000	-2.532%	34	5,057	+31.623%
2026-09-10	87.0000	91.0000	75.4000	79.0000	-5.581%	56	5,062	+28.291%
2026-09-09	80.6500	87.5000	74.2000	83.6700	+48.088%	333	5,088	+21.131%
2026-09-08	58.8000	63.5000	55.8900	56.5000	-2.620%	277	5,142	+79.381%
2026-09-04	53.5000	58.0200	50.0500	58.0200	+7.584%	72	4,985	+74.681%
2026-09-03	47.2000	60.4000	47.2000	53.9300	+21.082%	437	4,985	+87.929%
2026-09-02	37.9100	49.0000	37.9100	44.5400	+18.773%	324	5,038	+127.548%
2026-09-01	28.7000	40.3500	28.2500	37.5000	+7.852%	382	5,148	+170.267%
2026-08-31	37.1000	37.6000	33.0000	34.7700	-9.453%	327	5,118	+191.487%
2026-08-28	36.8200	44.0000	36.3000	38.4000	+8.017%	990	5,131	+163.932%
2026-08-27	37.2500	44.5500	34.2000	35.5500	-8.612%	247	5,125	+185.091%
2026-08-26	46.0000	47.3500	33.6500	38.9000	+7.074%	3,605	5,074	+160.540%
2026-08-25	34.0500	36.5500	32.6500	36.3300	+13.107%	169	5,266	+178.971%
2026-08-24	28.4800	33.0000	27.6000	32.1200	+11.528%	700	5,453	+215.535%
2026-08-21	27.8900	30.1000	27.2300	28.8000	+1.767%	326	5,326	+251.910%
2026-08-20	27.1700	29.2000	25.8000	28.3000	+1.434%	550	5,372	+258.127%
2026-08-19	26.5000	30.6200	25.0000	27.9000	+2.536%	403	5,183	+263.262%
2026-08-18	31.8000	32.1100	27.2000	27.2100	-25.737%	2,389	5,124	+272.473%
2026-08-17	44.4500	44.4500	34.5500	36.6400	-21.204%	1,826	3,596	+176.610%
2026-08-14	53.6300	53.6300	46.5000	46.5000	-8.193%	52	2,196	+117.957%
2026-08-13	46.0000	51.0500	45.2500	50.6500	+18.038%	127	2,173	+100.099%
2026-08-12	54.0000	54.0000	42.2800	42.9100	-20.316%	209	2,209	+136.192%
2026-08-11	51.1500	61.5000	51.1500	53.8500	+3.617%	111	2,084	+88.208%
2026-08-10	55.3800	60.3500	50.4200	51.9700	+1.207%	178	2,094	+95.016%
2026-08-07	51.0000	55.2500	50.2500	51.3500	-1.098%	1,085	2,069	+97.371%
2026-08-06	52.0000	54.8800	51.0000	51.9200	+0.329%	60	1,910	+95.204%
2026-08-05	57.0000	58.0200	47.9000	51.7500	-0.308%	136	1,913	+95.845%
2026-08-04	48.9000	54.0000	46.8600	51.9100	-4.752%	631	1,916	+95.242%
2026-08-03	39.9000	57.1000	38.0000	54.5000	+48.299%	622	1,944	+85.963%
2026-07-31	32.4200	36.7500	30.3000	36.7500	+24.576%	998	2,251	+175.782%
2026-07-30	26.8500	30.1500	26.0100	29.5000	-46.364%	1,406	1,819	+243.559%
2026-07-29	59.9300	62.5600	54.6800	55.0000	-8.333%	280	1,249	+84.273%
2026-07-28	62.1000	62.1000	58.2500	60.0000	-4.000%	201	1,144	+68.917%
2026-07-27	66.6000	68.5000	61.0500	62.5000	-0.794%	80	1,152	+62.160%
2026-07-24	70.0000	70.0000	63.0000	63.0000	-12.742%	29	1,133	+60.873%
2026-07-23	72.5000	72.5000	67.0000	72.2000	-13.832%	94	1,130	+40.374%
2026-07-22	85.8000	86.5000	83.7900	83.7900	-18.014%	65	1,073	+20.957%
2026-07-20	93.4000	102.2000	93.4000	102.2000	+2.200%	15	1,066	-0.832%
2026-07-17	100.0000	100.0000	100.0000	100.0000	-10.992%	2	1,057	+1.350%
2026-07-16	121.7500	121.7500	112.2900	112.3500	-9.541%	7	1,055	-9.791%
2026-07-15	110.0000	129.9100	110.0000	124.2000	+15.000%	17	1,054	-18.398%
2026-07-14	109.2000	109.2000	107.6000	108.0000	-2.483%	20	1,058	-6.157%
2026-07-13	107.5500	112.4000	107.5500	110.7500	-7.708%	24	1,056	-8.488%
2026-07-10	111.6000	123.0000	110.1500	120.0000	+33.944%	109	1,071	-15.542%
2026-07-09	58.6000	90.7700	55.8500	89.5900	+29.841%	82	1,089	+13.126%
2026-07-08	68.9000	70.5500	67.4000	69.0000	-9.851%	158	1,093	+46.884%
2026-07-07	70.2000	81.0000	68.3900	76.5400	+15.619%	65	1,093	+32.414%
2026-07-06	62.8000	66.5000	58.3200	66.2000	+16.140%	14	1,091	+53.097%
2026-07-02	72.1500	72.1500	57.0000	57.0000	-25.490%	109	1,059	+77.807%
2026-07-01	65.8000	82.6500	64.0000	76.5000	+67.837%	589	1,059	+32.484%
2026-06-30	43.5000	45.5800	42.1000	45.5800	-3.534%	54	945	+122.356%
2026-06-29	47.0000	49.9500	47.0000	47.2500	+14.964%	23	941	+114.497%
2026-06-26	38.3400	43.4500	38.3400	41.1000	+6.202%	18	929	+146.594%
2026-06-25	40.3500	41.9000	38.0500	38.7000	-12.045%	36	930	+161.886%
2026-06-24	46.5000	48.3200	44.0000	44.0000	-5.376%	16	915	+130.341%
2026-06-23	48.1500	49.7200	46.5000	46.5000	-2.720%	56	922	+117.957%
2026-06-22	51.2500	52.8100	46.2500	47.8000	-13.750%	53	886	+112.029%
2026-06-18	51.4000	55.4500	49.3100	55.4200	+8.667%	55	807	+82.876%
2026-06-17	63.3000	63.3000	50.6500	51.0000	-24.444%	66	807	+98.725%
2026-06-16	66.3500	68.4600	63.5000	67.5000	+7.741%	144	807	+50.148%
2026-06-15	59.0500	67.5200	59.0500	62.6500	+24.355%	52	825	+61.772%
2026-06-12	50.5700	51.4800	49.4500	50.3800	-5.033%	39	823	+101.171%
2026-06-11	49.9500	53.0500	46.6000	53.0500	-1.504%	86	792	+91.046%
2026-06-10	60.6000	60.6000	53.0000	53.8600	-13.003%	22	735	+88.173%
2026-06-09	66.4300	66.4300	59.1900	61.9100	+0.585%	30	730	+63.705%
2026-06-08	64.3300	64.5000	58.9800	61.5500	-3.903%	336	735	+64.663%
2026-06-05	80.0000	80.0000	60.0500	64.0500	-23.403%	48	574	+58.236%
2026-06-04	89.5900	93.9000	83.6200	83.6200	+1.358%	9	552	+21.203%
2026-06-03	78.0000	83.2500	75.1000	82.5000	+20.175%	57	553	+22.848%
2026-06-02	70.0000	74.5500	68.6500	68.6500	-4.401%	79	564	+47.633%
2026-06-01	80.6000	83.8500	71.4500	71.8100	-17.222%	98	546	+41.136%
2026-05-29	83.3300	86.8300	83.3300	86.7500	-2.572%	7	490	+16.830%
2026-05-28	94.2000	94.3100	89.0400	89.0400	-4.699%	3	492	+13.825%
2026-05-27	75.8600	93.4300	75.4000	93.4300	+23.748%	56	492	+8.477%
2026-05-26	75.5000	75.5000	75.5000	75.5000	+2.027%	2	491	+34.238%
2026-05-22	75.7000	76.3500	73.5000	74.0000	+1.858%	51	489	+36.959%
2026-05-21	69.8500	72.6500	66.8000	72.6500	+0.833%	29	473	+39.504%
2026-05-20	70.0000	72.0500	68.7000	72.0500	+1.909%	11	473	+40.666%
2026-05-19	74.3500	75.1100	69.9000	70.7000	-7.823%	208	355	+43.352%
2026-05-18	75.7200	77.9800	75.4800	76.7000	-8.144%	63	355	+32.138%
2026-05-15	77.5000	83.6800	77.5000	83.5000	+1.458%	13	355	+21.377%
2026-05-14	80.9500	86.1500	80.5000	82.3000	+0.784%	12	335	+23.147%
2026-05-13	70.7100	83.1000	70.2300	81.6600	+13.259%	55	314	+24.112%
2026-05-12	69.8000	72.1000	69.1000	72.1000	+3.890%	9	314	+40.569%
2026-05-11	72.8000	72.8000	69.4000	69.4000	-9.870%	57	314	+46.037%
2026-05-08	81.0000	81.0000	76.0000	77.0000	-4.821%	13	267	+31.623%
2026-05-07	82.0000	87.0000	80.6000	80.9000	+2.574%	21	266	+25.278%
2026-05-06	72.1900	83.4500	69.9800	78.8700	+7.526%	28	266	+28.503%
2026-05-05	77.2500	77.2500	71.9900	73.3500	-6.751%	43	259	+38.173%
2026-05-04	76.0000	79.0200	74.9500	78.6600	-0.430%	61	251	+28.846%
2026-05-01	80.0000	80.6300	77.0500	79.0000	+0.740%	10	233	+28.291%
2026-04-30	85.9500	85.9500	73.5600	78.4200	-36.845%	77	233	+29.240%
2026-04-29	119.8500	124.8000	119.8500	124.1700	+0.339%	30	206	-18.378%
2026-04-28	125.5700	125.5700	123.7500	123.7500	-6.122%	7	207	-18.101%
2026-04-27	129.4000	132.2500	129.4000	131.8200	+5.880%	9	208	-23.115%
2026-04-24	115.4400	124.5000	115.4400	124.5000	-3.526%	16	208	-18.594%
2026-04-22	129.0500	129.0500	129.0500	129.0500	+0.860%	2	208	-21.465%
2026-04-21	127.9500	127.9500	127.9500	127.9500	+0.369%	1	208	-20.789%
2026-04-20	128.0000	128.0000	126.0000	127.4800	-5.570%	127	208	-20.497%
2026-04-17	135.0000	135.0000	135.0000	135.0000	+4.732%	1	194	-24.926%
2026-04-15	128.9000	128.9000	128.9000	128.9000	+5.224%	1	194	-21.373%
2026-04-14	109.4500	122.5000	109.4500	122.5000	+23.364%	5	195	-17.265%
2026-04-13	99.7500	99.7500	99.3000	99.3000	+1.192%	2	195	+2.064%
2026-04-10	105.2100	107.0000	96.9000	98.1300	-1.968%	49	195	+3.281%
2026-04-09	99.4000	104.5000	99.2500	100.1000	+10.425%	29	176	+1.249%
2026-04-08	81.4000	99.0000	75.9300	90.6500	+35.704%	110	183	+11.804%
2026-04-07	63.9800	66.8000	63.6900	66.8000	-1.620%	126	213	+51.722%
2026-04-06	70.0000	70.0000	67.5000	67.9000	+2.879%	6	119	+49.264%
2026-04-02	62.0200	69.4900	62.0200	66.0000	-6.780%	25	109	+53.561%
2026-04-01	72.0500	77.7700	69.8000	70.8000	+10.972%	27	109	+43.150%
2026-03-31	58.6900	63.8600	58.0000	63.8000	+28.499%	29	112	+58.856%
2026-03-30	49.6000	51.3500	48.2500	49.6500	+7.701%	27	100	+104.129%
2026-03-27	50.9400	50.9400	45.4100	46.1000	-16.621%	51	91	+119.848%
2026-03-26	72.1500	72.1500	55.2900	55.2900	-30.931%	45	64	+83.306%
2026-03-25	82.8100	83.2800	79.3000	80.0500	+1.163%	13	70	+26.608%
2026-03-24	82.0000	82.0000	79.1300	79.1300	-6.366%	4	66	+28.080%
2026-03-23	83.8600	87.3000	83.8600	84.5100	+5.638%	16	63	+19.927%
2026-03-20	85.0000	85.0000	79.6200	80.0000	-8.780%	22	58	+26.688%
2026-03-19	86.9900	87.7000	86.9900	87.7000	-9.513%	3	43	+15.564%
2026-03-17	97.7000	97.7000	96.9200	96.9200	+2.669%	8	42	+4.571%
2026-03-13	92.1000	94.4000	92.1000	94.4000	-21.822%	14	35	+7.362%
2026-03-05	120.7500	120.7500	120.7500	120.7500	+1.471%	1	24	-16.066%
2026-02-25	119.0000	119.0000	119.0000	119.0000	+10.390%	2	24	-14.832%
2026-02-24	111.4000	111.4000	107.8000	107.8000	-5.247%	48	24	-5.983%
2026-02-23	113.6000	113.7700	113.6000	113.7700	-9.195%	2	25	-10.917%
2026-02-20	125.2900	125.2900	125.2900	125.2900	+8.148%	1	25	-19.108%
2026-02-19	115.8500	115.8500	115.8500	115.8500	+3.623%	1	25	-12.516%
2026-02-18	111.8000	111.8000	111.8000	111.8000	+1.868%	4	24	-9.347%
2026-02-17	109.7500	109.7500	109.7500	109.7500	-6.413%	2	20	-7.654%
2026-02-13	117.2700	117.2700	117.2700	117.2700	-12.452%	1	18	-13.576%
2026-02-10	134.4000	134.4000	133.9000	133.9500	-5.000%	11	18	-24.337%
2026-02-09	131.5800	141.0000	131.5800	141.0000	+11.905%	3	13	-28.121%
2026-02-06	123.5500	127.0000	123.5500	126.0000	-21.446%	3	11	-19.563%
2026-02-02	160.4000	160.4000	160.4000	160.4000	-4.835%	2	9	-36.814%
2026-01-30	168.5600	168.6000	168.5200	168.5500	-8.694%	4	8	-39.869%
2026-01-29	178.0000	184.6000	167.7500	184.6000	+54.710%	7	7	-45.098%
2026-01-22	112.2300	119.3200	112.2300	119.3200	+28.370%	2	6	-15.060%
2026-01-20	95.3500	95.4000	92.9500	92.9500	-8.694%	3	5	+9.037%
2026-01-15	101.8000	101.8000	101.8000	101.8000	0.000%	2	2	-0.442%