Dark

META20261120C605
META Nov 20 2026 605.00 Call (META261120C00605000)
option OPRA

EOD

Sep 17, 2026

95.01-4.990%(-4.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	95.7000	95.7000	95.0100	95.0100	-4.990%	3	1,232	0.000%
2026-09-16	98.0300	100.0000	94.5800	100.0000	+10.436%	5	1,232	-4.990%
2026-09-15	83.0000	90.5500	83.0000	90.5500	+1.742%	7	1,235	+4.925%
2026-09-14	80.4100	89.0000	80.4100	89.0000	+14.617%	5	1,241	+6.753%
2026-09-11	79.4000	79.4000	77.6500	77.6500	+5.374%	7	1,245	+22.357%
2026-09-10	85.0000	85.0000	73.3000	73.6900	-11.217%	27	1,248	+28.932%
2026-09-09	77.6000	84.0000	72.7500	83.0000	+53.989%	30	1,251	+14.470%
2026-09-08	55.7900	56.7700	53.9000	53.9000	-2.178%	4	1,269	+76.271%
2026-09-04	51.0000	55.4200	48.0000	55.1000	+8.315%	27	1,266	+72.432%
2026-09-03	49.4900	58.0000	49.4900	50.8700	+18.716%	74	1,266	+86.770%
2026-09-02	40.5000	45.7000	40.5000	42.8500	+18.863%	36	1,268	+121.727%
2026-09-01	26.9000	37.3500	26.9000	36.0500	+11.265%	28	1,275	+163.551%
2026-08-31	31.8000	32.4000	31.8000	32.4000	-11.306%	7	1,260	+193.241%
2026-08-28	36.7900	41.8000	36.5300	36.5300	+11.781%	13	1,256	+160.088%
2026-08-27	37.8500	38.3000	32.6800	32.6800	-10.832%	12	1,256	+190.728%
2026-08-26	42.5000	45.0000	33.7500	36.6500	+6.386%	65	1,248	+159.236%
2026-08-25	33.8900	34.7500	30.9000	34.4500	+10.381%	11	1,269	+175.791%
2026-08-24	27.3500	31.2100	27.3500	31.2100	+14.954%	86	1,267	+204.422%
2026-08-21	28.3300	28.3300	27.1500	27.1500	+3.626%	4	1,272	+249.945%
2026-08-20	25.5500	26.2000	24.7500	26.2000	-6.093%	17	1,269	+262.634%
2026-08-19	25.4000	28.5000	25.4000	27.9000	+8.140%	16	1,269	+240.538%
2026-08-18	30.2400	30.2400	25.8000	25.8000	-22.289%	46	1,263	+268.256%
2026-08-17	39.8000	39.8000	33.2000	33.2000	-27.289%	696	1,258	+186.175%
2026-08-14	50.9800	51.7700	45.6600	45.6600	-1.062%	8	582	+108.081%
2026-08-13	43.8500	46.1500	43.8500	46.1500	+10.248%	34	579	+105.872%
2026-08-12	46.3000	46.3000	41.5000	41.8600	-17.922%	32	572	+126.971%
2026-08-11	48.8500	58.8400	48.8500	51.0000	+3.511%	47	566	+86.294%
2026-08-10	52.2600	57.4500	48.2100	49.2700	-0.061%	42	565	+92.835%
2026-08-07	50.3000	51.6700	49.0000	49.3000	+0.142%	23	543	+92.718%
2026-08-06	51.3900	51.6500	49.2200	49.2300	+5.305%	7	541	+92.992%
2026-08-05	53.0200	53.0200	46.0900	46.7500	-7.900%	7	539	+103.230%
2026-08-04	48.1800	51.1000	45.4000	50.7600	-3.626%	15	539	+87.175%
2026-08-03	44.0500	52.7200	44.0500	52.6700	+65.110%	12	532	+80.387%
2026-07-31	31.9700	31.9700	28.6500	31.9000	+13.725%	130	537	+197.837%
2026-07-30	27.7500	28.6800	25.5900	28.0500	-51.445%	18	449	+238.717%
2026-07-29	54.5500	58.4700	54.5500	57.7700	-0.653%	9	438	+64.463%
2026-07-28	57.3700	58.1500	57.3700	58.1500	+0.484%	3	440	+63.388%
2026-07-27	63.2800	65.7500	57.8600	57.8700	-9.224%	117	440	+64.178%
2026-07-24	67.0000	68.0500	63.7500	63.7500	-9.123%	7	498	+49.035%
2026-07-23	71.0000	71.0000	66.2400	70.1500	-25.916%	23	494	+35.438%
2026-07-17	94.7200	94.7200	94.6900	94.6900	-20.127%	2	479	+0.338%
2026-07-16	118.5500	118.5500	118.5500	118.5500	-4.395%	1	481	-19.857%
2026-07-15	124.0000	124.0000	124.0000	124.0000	+11.964%	1	482	-23.379%
2026-07-13	110.7500	110.7500	110.7500	110.7500	-3.738%	1	481	-14.212%
2026-07-10	107.8300	119.9500	107.8300	115.0500	+40.305%	24	482	-17.419%
2026-07-09	55.4200	82.0000	54.1500	82.0000	+22.754%	247	499	+15.866%
2026-07-08	65.4000	68.0000	64.0500	66.8000	-10.094%	164	665	+42.231%
2026-07-07	69.0400	75.5700	66.0000	74.3000	+15.552%	148	515	+27.873%
2026-07-06	55.9700	64.8500	55.9700	64.3000	+13.504%	21	602	+47.760%
2026-07-02	57.6500	59.1000	56.2000	56.6500	-24.837%	47	599	+67.714%
2026-07-01	64.4000	80.0000	62.8800	75.3700	+74.266%	220	599	+26.058%
2026-06-30	40.9300	43.2500	40.9300	43.2500	-4.420%	7	461	+119.676%
2026-06-29	47.0000	47.0000	45.2500	45.2500	+15.581%	15	458	+109.967%
2026-06-26	37.9000	41.7200	37.9000	39.1500	+6.676%	5	457	+142.682%
2026-06-25	37.9500	41.0000	36.7000	36.7000	-15.340%	9	454	+158.883%
2026-06-24	44.9000	44.9000	43.3500	43.3500	-4.410%	4	459	+119.170%
2026-06-23	48.0000	48.0000	44.6000	45.3500	+0.666%	17	460	+109.504%
2026-06-22	49.8200	49.8200	44.8000	45.0500	-13.365%	10	453	+110.899%
2026-06-18	50.0000	52.9000	49.3000	52.0000	-5.967%	18	441	+82.712%
2026-06-17	55.3000	55.3000	55.3000	55.3000	-12.153%	3	441	+71.808%
2026-06-16	63.3000	67.7700	62.9500	62.9500	+4.917%	3	441	+50.929%
2026-06-15	60.0000	60.0000	60.0000	60.0000	+22.951%	1	441	+58.350%
2026-06-12	48.8000	48.8000	48.8000	48.8000	-6.244%	1	441	+94.693%
2026-06-10	52.0500	52.0500	52.0500	52.0500	-13.967%	1	442	+82.536%
2026-06-09	63.6100	63.7000	60.5000	60.5000	+1.664%	5	442	+57.041%
2026-06-08	60.7500	60.7500	59.2000	59.5100	-7.736%	292	442	+59.654%
2026-06-05	70.7500	70.7500	60.0000	64.5000	-18.868%	41	331	+47.302%
2026-06-04	89.0500	90.5500	79.2500	79.5000	-0.811%	14	297	+19.509%
2026-06-03	77.6600	81.0500	74.4500	80.1500	+19.271%	16	296	+18.540%
2026-06-02	71.1800	73.1200	67.2000	67.2000	-5.552%	39	306	+41.384%
2026-06-01	78.4200	78.4200	70.7000	71.1500	-12.442%	16	280	+33.535%
2026-05-29	81.2600	81.2600	81.2600	81.2600	-11.055%	5	276	+16.921%
2026-05-28	91.3600	91.3600	91.3600	91.3600	+2.825%	1	278	+3.995%
2026-05-27	73.5000	88.8500	72.7000	88.8500	+28.582%	42	279	+6.933%
2026-05-26	69.1000	69.1000	69.1000	69.1000	-4.028%	2	276	+37.496%
2026-05-22	72.0000	72.0000	72.0000	72.0000	+2.931%	5	275	+31.958%
2026-05-21	64.0500	71.2500	64.0500	69.9500	+1.953%	12	275	+35.826%
2026-05-20	68.5000	70.0400	65.9500	68.6100	+0.527%	39	275	+38.478%
2026-05-19	69.5500	69.5500	68.1000	68.2500	-8.438%	109	147	+39.209%
2026-05-18	72.4000	74.5400	72.4000	74.5400	-9.758%	6	147	+27.462%
2026-05-14	82.6000	82.6000	82.6000	82.6000	+8.756%	1	147	+15.024%
2026-05-13	67.9500	75.9500	67.9500	75.9500	+9.643%	14	149	+25.095%
2026-05-12	69.1500	69.6500	67.9200	69.2700	+1.495%	6	149	+37.159%
2026-05-11	68.9500	69.9400	67.1700	68.2500	-12.835%	12	149	+39.209%
2026-05-07	83.0000	83.0000	77.9500	78.3000	+1.887%	20	142	+21.341%
2026-05-06	71.3100	78.1000	71.3100	76.8500	+7.138%	13	143	+23.630%
2026-05-05	73.2500	73.2500	69.3500	71.7300	-5.990%	36	141	+32.455%
2026-05-04	77.5000	77.5000	74.6700	76.3000	-2.803%	62	135	+24.522%
2026-05-01	77.0000	78.5000	77.0000	78.5000	-3.230%	5	88	+21.032%
2026-04-30	75.9800	81.1200	71.2000	81.1200	-33.557%	100	88	+17.123%
2026-04-28	122.4200	122.4200	122.0900	122.0900	-1.421%	2	51	-22.180%
2026-04-20	123.8500	123.8500	123.8500	123.8500	-2.764%	1	53	-23.286%
2026-04-16	127.3700	127.3700	127.3700	127.3700	+32.677%	1	54	-25.406%
2026-04-13	93.6000	96.0000	93.6000	96.0000	+1.587%	2	54	-1.031%
2026-04-10	94.5000	94.5000	94.5000	94.5000	+1.613%	1	55	+0.540%
2026-04-09	93.0000	93.0000	93.0000	93.0000	-1.221%	4	56	+2.161%
2026-04-08	79.5000	94.1500	74.0500	94.1500	+37.105%	21	56	+0.913%
2026-04-01	71.6000	74.4000	68.6700	68.6700	+23.020%	10	39	+38.357%
2026-03-31	57.1000	57.1000	55.8200	55.8200	+15.331%	3	42	+70.208%
2026-03-30	47.0000	48.4500	46.9500	48.4000	+6.725%	29	42	+96.302%
2026-03-27	45.3500	45.3500	45.3500	45.3500	-15.549%	1	26	+109.504%
2026-03-26	68.5700	68.5700	53.7000	53.7000	-34.711%	10	25	+76.927%
2026-03-23	81.2000	84.1500	81.2000	82.2500	+8.796%	22	23	+15.514%
2026-03-20	81.9000	81.9000	75.6000	75.6000	-8.574%	5	22	+25.675%
2026-03-19	88.0000	89.0000	82.6900	82.6900	-11.580%	5	18	+14.899%
2026-03-13	93.5200	93.5200	93.5200	93.5200	-15.679%	1	15	+1.593%
2026-02-23	110.9100	110.9100	110.9100	110.9100	-10.556%	2	15	-14.336%
2026-02-20	124.0000	124.0000	124.0000	124.0000	+8.639%	1	15	-23.379%
2026-02-13	114.1400	114.1400	114.1400	114.1400	-11.210%	1	15	-16.760%
2026-02-09	127.1900	128.5500	127.1900	128.5500	+7.754%	3	15	-26.091%
2026-02-06	119.3000	119.3000	119.3000	119.3000	-27.819%	1	13	-20.360%
2026-01-30	165.2300	165.4300	165.0800	165.2800	-3.232%	8	13	-42.516%
2026-01-29	170.8000	170.8000	170.8000	170.8000	+85.652%	1	9	-44.374%
2026-01-21	92.0000	92.0000	92.0000	92.0000	+1.770%	1	10	+3.272%
2026-01-20	87.2800	92.7500	87.2800	90.4000	0.000%	12	10	+5.100%