Dark

META20261120C610
META Nov 20 2026 610.00 Call (META261120C00610000)
option OPRA

EOD

Sep 17, 2026

93.52+4.679%(+4.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	89.4100	93.5200	89.4100	93.5200	+4.679%	5	1,536	0.000%
2026-09-16	93.8200	94.3300	89.3400	89.3400	+2.808%	11	1,539	+4.679%
2026-09-15	78.5100	90.7500	78.5100	86.9000	+4.072%	60	1,545	+7.618%
2026-09-14	82.0700	85.2500	73.7100	83.5000	+17.905%	27	1,553	+12.000%
2026-09-11	80.8300	82.8000	70.8200	70.8200	-0.366%	4	1,572	+32.053%
2026-09-10	80.0000	80.1000	71.0800	71.0800	-8.848%	56	1,573	+31.570%
2026-09-09	70.5000	81.0100	68.9000	77.9800	+48.392%	204	1,581	+19.928%
2026-09-08	52.9000	56.4900	50.9400	52.5500	-0.699%	33	1,690	+77.964%
2026-09-04	50.0500	52.9200	46.0000	52.9200	+8.554%	95	1,705	+76.720%
2026-09-03	47.0800	54.6300	47.0800	48.7500	+19.485%	220	1,705	+91.836%
2026-09-02	36.8300	43.8000	36.8300	40.8000	+21.791%	143	1,595	+129.216%
2026-09-01	27.2500	36.1900	27.2500	33.5000	+5.678%	40	1,622	+179.164%
2026-08-31	32.8100	32.8100	29.7500	31.7000	-5.935%	85	1,624	+195.016%
2026-08-28	35.4000	38.2000	33.0500	33.7000	+8.186%	40	1,620	+177.507%
2026-08-27	31.0000	38.2200	31.0000	31.1500	-12.989%	46	1,607	+200.225%
2026-08-26	42.1800	42.7700	31.0000	35.8000	+14.928%	36	1,609	+161.229%
2026-08-25	31.4500	32.4100	29.9000	31.1500	+6.314%	30	1,605	+200.225%
2026-08-24	25.9300	29.3000	24.5600	29.3000	+14.230%	79	1,596	+219.181%
2026-08-21	25.1000	26.8000	24.5000	25.6500	+4.566%	407	1,582	+264.600%
2026-08-20	25.3000	25.6300	23.0500	24.5300	-3.235%	72	1,456	+281.247%
2026-08-19	23.5700	27.6300	22.5900	25.3500	+1.603%	127	1,413	+268.915%
2026-08-18	27.6400	27.6400	24.5000	24.9500	-23.112%	46	1,359	+274.830%
2026-08-17	36.3900	36.3900	31.6000	32.4500	-24.710%	77	1,343	+188.197%
2026-08-14	46.3000	46.4500	43.1000	43.1000	-5.895%	410	1,331	+116.984%
2026-08-13	42.5000	45.8000	41.5500	45.8000	+17.889%	44	1,007	+104.192%
2026-08-12	46.6000	46.6000	37.9500	38.8500	-23.297%	29	991	+140.721%
2026-08-11	54.2000	56.8100	50.6500	50.6500	+7.766%	285	979	+84.640%
2026-08-10	50.4000	53.8500	46.2000	47.0000	-0.424%	31	913	+98.979%
2026-08-07	49.2500	49.2500	46.8500	47.2000	-1.769%	10	903	+98.136%
2026-08-06	48.6000	50.4000	47.2500	48.0500	+7.856%	60	896	+94.631%
2026-08-05	53.5500	53.5500	43.4500	44.5500	-8.465%	6	891	+109.921%
2026-08-04	44.5000	48.6700	44.2200	48.6700	-3.624%	14	889	+92.151%
2026-08-03	43.6800	51.0000	43.1000	50.5000	+68.053%	59	891	+85.188%
2026-07-31	28.9600	30.6000	28.7300	30.0500	+18.075%	15	859	+211.215%
2026-07-30	23.5100	25.4500	23.5100	25.4500	-50.821%	74	856	+267.466%
2026-07-29	53.0000	55.6000	51.7500	51.7500	-5.514%	21	852	+80.715%
2026-07-28	55.1900	55.5700	52.7200	54.7700	-1.705%	10	845	+70.750%
2026-07-27	61.0000	61.4200	55.7100	55.7200	-8.506%	119	844	+67.839%
2026-07-24	64.7600	64.7600	60.9000	60.9000	-9.442%	16	872	+53.563%
2026-07-23	67.9500	71.0000	63.0800	67.2500	-14.949%	37	881	+39.063%
2026-07-22	84.5900	84.5900	79.0700	79.0700	-14.334%	17	866	+18.275%
2026-07-21	92.3000	92.3000	92.3000	92.3000	+10.605%	5	873	+1.322%
2026-07-17	92.0000	92.0000	83.4500	83.4500	-32.374%	6	875	+12.067%
2026-07-15	117.6000	123.4000	117.6000	123.4000	+17.861%	15	880	-24.214%
2026-07-14	104.7000	104.7000	104.7000	104.7000	-8.511%	5	881	-10.678%
2026-07-13	117.0000	117.0000	114.4400	114.4400	+3.688%	2	876	-18.280%
2026-07-10	106.3100	115.8600	106.3100	110.3700	+53.719%	83	878	-15.267%
2026-07-09	57.0000	71.8000	56.5000	71.8000	-0.125%	63	911	+30.251%
2026-07-08	71.8900	71.8900	71.8900	71.8900	-0.014%	1	893	+30.088%
2026-07-07	67.0000	73.9900	63.5000	71.9000	+17.196%	653	894	+30.070%
2026-07-06	60.0500	61.3500	57.0000	61.3500	+14.416%	12	909	+52.437%
2026-07-02	64.0000	64.0000	53.6200	53.6200	-27.541%	14	905	+74.413%
2026-07-01	66.5100	78.4500	62.6800	74.0000	+76.949%	313	905	+26.378%
2026-06-30	39.5000	41.8200	39.5000	41.8200	-4.629%	15	788	+123.625%
2026-06-29	42.6600	43.8500	42.6600	43.8500	+11.013%	3	778	+113.273%
2026-06-26	35.0000	39.6200	35.0000	39.5000	+12.057%	10	777	+136.759%
2026-06-25	38.4000	39.1500	35.2500	35.2500	-16.071%	23	779	+165.305%
2026-06-24	44.4000	44.4000	42.0000	42.0000	-2.552%	10	763	+122.667%
2026-06-23	43.4500	44.0500	42.8500	43.1000	-2.709%	33	760	+116.984%
2026-06-22	43.8000	44.3000	43.4000	44.3000	-10.865%	4	744	+111.106%
2026-06-18	45.6800	51.4600	45.6800	49.7000	+5.052%	38	716	+88.169%
2026-06-17	54.4500	54.4500	47.3100	47.3100	-24.304%	15	716	+97.675%
2026-06-16	62.5000	62.5000	62.5000	62.5000	+8.507%	50	716	+49.632%
2026-06-15	57.6000	62.0000	57.6000	57.6000	+22.814%	54	766	+62.361%
2026-06-12	50.3400	50.3400	46.9000	46.9000	-3.299%	8	717	+99.403%
2026-06-11	44.6000	48.5000	44.5600	48.5000	-2.513%	53	718	+92.825%
2026-06-10	57.3500	57.4000	49.2500	49.7500	-14.885%	18	672	+87.980%
2026-06-09	61.5000	61.5000	57.8400	58.4500	+2.185%	6	669	+60.000%
2026-06-08	55.0000	59.8000	55.0000	57.2000	-6.460%	11	668	+63.497%
2026-06-05	75.7400	75.7400	56.0000	61.1500	-22.032%	69	663	+52.935%
2026-06-04	86.0000	89.0000	78.4300	78.4300	+0.166%	42	670	+19.240%
2026-06-03	68.9000	78.4600	68.9000	78.3000	+22.631%	45	691	+19.438%
2026-06-02	68.0000	71.0000	63.8500	63.8500	-5.154%	30	700	+46.468%
2026-06-01	83.0000	83.0000	67.3200	67.3200	-17.378%	44	692	+38.919%
2026-05-29	79.9600	81.4800	79.6500	81.4800	-3.230%	4	678	+14.777%
2026-05-28	84.9000	90.0000	83.0500	84.2000	-2.365%	9	676	+11.069%
2026-05-27	69.0000	88.4200	68.4000	86.2400	+23.200%	33	675	+8.442%
2026-05-26	67.4400	70.0000	66.9100	70.0000	+1.420%	12	679	+33.600%
2026-05-22	68.7500	71.3500	68.0000	69.0200	+1.995%	40	685	+35.497%
2026-05-21	63.2000	68.7000	62.1000	67.6700	-0.192%	27	682	+38.200%
2026-05-20	65.0000	67.8000	63.8000	67.8000	+1.710%	17	682	+37.935%
2026-05-19	70.2100	71.0000	65.8000	66.6600	-6.990%	22	646	+40.294%
2026-05-18	70.0000	72.2100	70.0000	71.6700	-4.376%	7	646	+30.487%
2026-05-15	72.0500	77.9100	72.0500	74.9500	-2.409%	12	646	+24.777%
2026-05-14	76.5000	80.5000	75.5000	76.8000	-0.065%	18	631	+21.771%
2026-05-13	65.7000	77.0000	65.7000	76.8500	+14.787%	27	608	+21.692%
2026-05-12	67.9000	67.9000	65.2800	66.9500	+3.446%	6	608	+39.686%
2026-05-11	66.6000	68.0000	64.7200	64.7200	-10.335%	370	608	+44.499%
2026-05-08	75.6400	75.6400	70.0000	72.1800	-5.089%	13	294	+29.565%
2026-05-07	78.0000	80.5500	76.0000	76.0500	+2.355%	11	294	+22.972%
2026-05-06	66.9800	78.6500	65.0000	74.3000	+6.143%	30	297	+25.868%
2026-05-05	71.5000	71.5200	67.3300	70.0000	-7.100%	281	311	+33.600%
2026-05-04	73.6500	75.3500	73.6500	75.3500	+0.467%	18	139	+24.114%
2026-05-01	77.1400	77.1400	75.0000	75.0000	-4.459%	8	133	+24.693%
2026-04-30	78.0000	79.0000	70.2800	78.5000	-35.391%	124	133	+19.134%
2026-04-22	121.5200	121.5200	121.5000	121.5000	+2.333%	2	54	-23.029%
2026-04-20	118.7300	118.7300	118.7300	118.7300	-3.275%	1	55	-21.233%
2026-04-16	122.7500	122.7500	122.7500	122.7500	-0.768%	1	54	-23.813%
2026-04-15	123.4500	123.7000	123.3000	123.7000	+15.607%	3	55	-24.398%
2026-04-14	108.1700	108.1700	106.5000	107.0000	+11.575%	4	54	-12.598%
2026-04-09	95.9000	95.9000	95.9000	95.9000	+3.620%	5	56	-2.482%
2026-04-08	76.5000	93.9000	72.9800	92.5500	+56.203%	8	66	+1.048%
2026-04-07	59.4900	59.4900	59.2500	59.2500	-14.006%	11	66	+57.840%
2026-04-01	68.8100	68.9000	68.7000	68.9000	+45.359%	11	55	+35.733%
2026-03-30	45.1500	47.4000	44.7500	47.4000	+11.977%	5	57	+97.300%
2026-03-27	45.1000	45.1000	40.9500	42.3300	-17.965%	29	58	+120.931%
2026-03-26	58.3900	58.7000	51.6000	51.6000	-32.443%	32	46	+81.240%
2026-03-25	75.9500	76.3800	75.9500	76.3800	+1.367%	11	36	+22.440%
2026-03-24	75.3500	75.3500	75.3500	75.3500	-3.952%	1	37	+24.114%
2026-03-23	78.4500	78.4500	78.4500	78.4500	+3.496%	4	36	+19.210%
2026-03-20	75.8000	75.8000	75.8000	75.8000	-9.124%	1	32	+23.377%
2026-03-19	84.9900	84.9900	80.1000	83.4100	-14.975%	25	32	+12.121%
2026-03-17	98.1000	98.1000	98.1000	98.1000	+11.036%	5	20	-4.669%
2026-03-13	88.4400	88.4500	88.3000	88.3500	-24.712%	30	23	+5.852%
2026-03-02	117.3500	117.3500	117.3500	117.3500	+6.537%	1	9	-20.307%
2026-02-13	109.7000	110.1500	109.7000	110.1500	-10.374%	4	7	-15.098%
2026-02-06	122.9000	122.9000	122.9000	122.9000	-24.136%	2	7	-23.906%
2026-01-30	162.4500	162.4500	161.4500	162.0000	-8.137%	4	7	-42.272%
2026-01-29	167.0000	176.3500	167.0000	176.3500	+30.630%	4	4	-46.969%
2026-01-26	135.0000	135.0000	135.0000	135.0000	+27.962%	2	4	-30.726%
2026-01-22	105.5000	105.5000	105.5000	105.5000	+15.807%	2	3	-11.355%
2026-01-21	91.1000	91.1000	91.1000	91.1000	+3.429%	2	5	+2.656%
2026-01-20	88.0800	88.0800	88.0800	88.0800	-10.122%	1	3	+6.176%
2026-01-15	98.0000	98.0000	98.0000	98.0000	0.000%	1	3	-4.571%
2026-01-14	98.0000	98.0000	98.0000	98.0000	-4.604%	2	3	-4.571%
2026-01-13	102.7300	102.7300	102.7300	102.7300	0.000%	1	1	-8.965%