Dark

META20261120C620
META Nov 20 2026 620.00 Call (META261120C00620000)
option OPRA

EOD

Sep 17, 2026

85.72+4.473%(+3.67)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	79.2200	85.7200	78.6400	85.7200	+4.473%	25	802	0.000%
2026-09-16	88.2300	88.2300	82.0500	82.0500	+5.463%	11	801	+4.473%
2026-09-15	79.6600	85.8500	77.8000	77.8000	-1.519%	5	798	+10.180%
2026-09-14	74.0000	79.0000	68.4500	79.0000	+22.823%	20	798	+8.506%
2026-09-11	72.0000	75.1000	64.3200	64.3200	-0.279%	26	791	+33.271%
2026-09-10	71.0000	72.7000	64.5000	64.5000	-9.550%	12	794	+32.899%
2026-09-09	69.3500	75.0000	60.8500	71.3100	+52.502%	141	795	+20.208%
2026-09-08	47.2500	52.0000	45.0000	46.7600	-1.371%	166	824	+83.319%
2026-09-04	44.7500	48.0000	41.0000	47.4100	+3.947%	108	806	+80.806%
2026-09-03	41.8400	49.9100	41.8400	45.6100	+26.977%	130	806	+87.941%
2026-09-02	30.4000	39.6500	30.4000	35.9200	+17.964%	168	806	+138.641%
2026-09-01	23.1500	31.5000	23.1500	30.4500	+11.457%	36	839	+181.511%
2026-08-31	29.0000	29.0000	26.7000	27.3200	-8.414%	17	841	+213.763%
2026-08-28	30.2500	35.2000	29.5100	29.8300	+7.495%	1,182	844	+187.362%
2026-08-27	29.2500	36.2000	27.7500	27.7500	-12.461%	53	1,893	+208.901%
2026-08-26	37.4000	39.0500	27.8500	31.7000	+7.095%	230	1,890	+170.410%
2026-08-25	28.0000	29.6000	26.9600	29.6000	+11.614%	100	1,890	+189.595%
2026-08-24	21.9000	26.6500	21.9000	26.5200	+13.382%	94	1,885	+223.228%
2026-08-21	23.0300	24.0500	22.7200	23.3900	+0.386%	69	1,842	+266.481%
2026-08-20	22.7000	23.3000	21.0000	23.3000	+2.193%	70	1,823	+267.897%
2026-08-19	20.3000	24.6600	20.3000	22.8000	+2.703%	682	1,806	+275.965%
2026-08-18	23.6500	25.0000	22.0600	22.2000	-26.974%	674	1,259	+286.126%
2026-08-17	32.7700	32.9000	28.4800	30.4000	-21.649%	51	716	+181.974%
2026-08-14	43.6000	43.6000	38.8000	38.8000	-7.266%	14	713	+120.928%
2026-08-13	37.4100	41.8400	37.4100	41.8400	+17.859%	66	714	+104.876%
2026-08-12	40.5000	40.6500	34.7000	35.5000	-22.993%	60	721	+141.465%
2026-08-11	50.4800	52.2500	46.1000	46.1000	+9.242%	15	689	+85.944%
2026-08-10	47.0000	49.1000	42.1500	42.2000	-2.088%	20	686	+103.128%
2026-08-07	44.9000	44.9000	42.9000	43.1000	-0.462%	7	675	+98.886%
2026-08-06	43.3000	43.3000	43.3000	43.3000	+8.931%	1	672	+97.968%
2026-08-05	48.3000	48.7500	39.7500	39.7500	-10.874%	17	672	+115.648%
2026-08-04	40.5000	44.6000	39.2500	44.6000	-0.889%	35	671	+92.197%
2026-08-03	35.0000	47.9200	35.0000	45.0000	+54.162%	18	663	+90.489%
2026-07-31	26.0000	29.1900	25.2100	29.1900	+28.026%	15	664	+193.662%
2026-07-30	21.1500	24.6200	21.0000	22.8000	-51.313%	74	659	+275.965%
2026-07-29	48.4700	53.3300	46.8300	46.8300	-10.544%	55	671	+83.045%
2026-07-28	50.3500	52.3500	49.2000	52.3500	+1.395%	17	669	+63.744%
2026-07-27	58.0800	60.2000	51.6300	51.6300	-4.033%	89	659	+66.028%
2026-07-24	59.1200	59.1200	53.8000	53.8000	-12.163%	27	610	+59.331%
2026-07-23	65.0000	66.0000	58.1900	61.2500	-22.713%	33	603	+39.951%
2026-07-22	79.2500	79.2500	79.2500	79.2500	-8.929%	1	594	+8.164%
2026-07-21	87.0200	87.0200	87.0200	87.0200	+2.016%	5	594	-1.494%
2026-07-20	85.3000	85.3000	85.3000	85.3000	-4.639%	1	599	+0.492%
2026-07-17	80.0000	90.4100	79.5000	89.4500	-23.547%	11	599	-4.170%
2026-07-15	102.2600	117.0000	102.2600	117.0000	+17.035%	12	598	-26.735%
2026-07-14	99.7000	99.9700	96.5000	99.9700	-4.790%	5	608	-14.254%
2026-07-10	94.3000	110.0000	94.3000	105.0000	+34.615%	110	611	-18.362%
2026-07-09	51.0000	78.2300	51.0000	78.0000	+28.713%	142	681	+9.897%
2026-07-08	61.0000	61.5000	57.8600	60.6000	-8.735%	413	799	+41.452%
2026-07-07	62.5800	71.0000	59.4000	66.4000	+17.730%	149	621	+29.096%
2026-07-06	50.7100	56.4000	50.2500	56.4000	+15.930%	8	564	+51.986%
2026-07-02	60.5000	60.5000	48.6500	48.6500	-26.511%	44	564	+76.197%
2026-07-01	60.0000	74.2000	60.0000	66.2000	+74.486%	87	564	+29.486%
2026-06-30	36.8000	37.9400	36.1600	37.9400	-5.268%	3	550	+125.936%
2026-06-29	40.2300	40.2300	40.0500	40.0500	+12.122%	2	549	+114.032%
2026-06-26	33.4000	35.7200	32.7500	35.7200	+7.753%	29	550	+139.978%
2026-06-25	33.0000	36.0000	32.4000	33.1500	-17.228%	29	527	+158.582%
2026-06-24	40.5000	40.5000	40.0500	40.0500	-1.958%	9	545	+114.032%
2026-06-23	40.5000	40.8500	39.5000	40.8500	+0.616%	14	546	+109.841%
2026-06-22	41.3300	41.3300	40.6000	40.6000	-10.965%	2	544	+111.133%
2026-06-18	44.4500	47.2000	44.4500	45.6000	+3.636%	8	536	+87.982%
2026-06-17	50.6200	50.6200	44.0000	44.0000	-22.915%	27	536	+94.818%
2026-06-16	55.7500	57.9000	54.9500	57.0800	+5.469%	46	536	+50.175%
2026-06-15	51.5000	58.4500	51.5000	54.1200	+28.186%	42	551	+58.389%
2026-06-12	46.8700	46.8700	42.2200	42.2200	-4.781%	10	537	+103.032%
2026-06-11	40.0000	44.3400	40.0000	44.3400	-3.399%	4	534	+93.324%
2026-06-10	54.0000	54.0000	45.9000	45.9000	-13.068%	10	534	+86.754%
2026-06-09	54.1000	54.2500	52.8000	52.8000	-1.327%	3	535	+62.348%
2026-06-08	50.5000	55.6000	50.5000	53.5100	-6.696%	101	532	+60.194%
2026-06-05	71.0000	71.0000	52.0000	57.3500	-22.823%	109	547	+49.468%
2026-06-04	81.5000	82.7600	74.3100	74.3100	+0.691%	36	484	+15.355%
2026-06-03	68.2000	74.4900	68.0000	73.8000	+20.687%	39	488	+16.152%
2026-06-02	64.4600	65.8700	61.0000	61.1500	-3.167%	36	513	+40.180%
2026-06-01	70.8500	71.8000	62.9500	63.1500	-17.072%	77	510	+35.740%
2026-05-29	73.0000	76.1500	73.0000	76.1500	-2.994%	2	458	+12.567%
2026-05-28	78.0000	83.2300	78.0000	78.5000	-5.308%	15	457	+9.197%
2026-05-27	66.7500	82.9000	63.9800	82.9000	+27.167%	63	453	+3.402%
2026-05-26	62.0000	65.2500	62.0000	65.1900	+2.452%	8	456	+31.493%
2026-05-22	67.0500	67.0500	63.6300	63.6300	-0.031%	5	455	+34.716%
2026-05-21	57.5200	64.0500	57.5200	63.6500	+3.328%	7	456	+34.674%
2026-05-20	60.5000	64.0000	60.3500	61.6000	-4.199%	12	456	+39.156%
2026-05-19	65.5000	65.5000	63.5000	64.3000	-4.030%	10	461	+33.313%
2026-05-18	65.0100	68.0500	65.0000	67.0000	-6.228%	31	461	+27.940%
2026-05-15	67.9000	71.4500	67.9000	71.4500	-1.787%	7	461	+19.972%
2026-05-14	74.0000	75.7700	72.7500	72.7500	+2.177%	18	458	+17.828%
2026-05-13	61.5000	72.0000	61.5000	71.2000	+14.433%	291	204	+20.393%
2026-05-12	58.0000	62.2200	58.0000	62.2200	+2.000%	19	204	+37.769%
2026-05-11	63.0000	63.2000	61.0000	61.0000	-9.226%	10	204	+40.525%
2026-05-08	70.0000	71.0000	66.0500	67.2000	-6.407%	35	212	+27.560%
2026-05-07	75.5000	76.5000	71.8000	71.8000	+3.235%	43	214	+19.387%
2026-05-06	72.0800	72.6500	69.5300	69.5500	+10.485%	13	205	+23.249%
2026-05-05	65.6000	65.7200	62.9500	62.9500	-10.071%	47	197	+36.172%
2026-05-04	66.2000	70.0000	65.6500	70.0000	-1.685%	51	155	+22.457%
2026-05-01	72.0000	72.2200	71.2000	71.2000	-3.784%	16	113	+20.393%
2026-04-30	68.0000	74.6000	65.0000	74.0000	-37.997%	52	113	+15.838%
2026-04-27	119.3500	119.3500	119.3500	119.3500	+6.193%	5	85	-28.178%
2026-04-21	112.3900	112.3900	112.3900	112.3900	-8.305%	5	85	-23.730%
2026-04-17	125.5000	125.5000	122.5700	122.5700	+3.961%	6	85	-30.064%
2026-04-15	117.9000	117.9000	117.9000	117.9000	+8.274%	1	86	-27.294%
2026-04-14	108.8900	108.8900	108.8900	108.8900	+22.348%	8	85	-21.278%
2026-04-13	86.8700	89.0000	86.8700	89.0000	-4.731%	7	93	-3.685%
2026-04-09	89.5000	94.4700	89.5000	93.4200	+10.269%	25	88	-8.242%
2026-04-08	73.4000	87.3400	70.1200	84.7200	+56.831%	29	84	+1.180%
2026-04-02	54.0200	54.0200	54.0200	54.0200	-15.063%	1	72	+58.682%
2026-04-01	61.7500	66.4100	60.8600	63.6000	+9.372%	26	72	+34.780%
2026-03-31	51.7000	58.3000	51.7000	58.1500	+37.633%	5	63	+47.412%
2026-03-30	41.9000	42.2500	41.9000	42.2500	+0.118%	2	62	+102.888%
2026-03-27	43.7000	43.7000	42.2000	42.2000	-12.629%	2	61	+103.128%
2026-03-26	61.1500	61.1500	48.3000	48.3000	-31.157%	10	62	+77.474%
2026-03-25	70.9500	70.9500	70.1600	70.1600	-8.646%	9	55	+22.178%
2026-03-23	74.8100	76.8000	74.8100	76.8000	+10.903%	3	53	+11.615%
2026-03-20	71.4200	71.6200	69.2500	69.2500	-9.948%	9	53	+23.783%
2026-03-19	77.8200	77.8200	76.9000	76.9000	-7.338%	6	53	+11.469%
2026-03-18	83.9200	83.9200	82.9900	82.9900	-9.833%	11	52	+3.290%
2026-03-16	92.0400	92.0400	92.0400	92.0400	+11.564%	1	48	-6.867%
2026-03-13	88.5000	88.5000	82.0000	82.5000	-23.256%	14	48	+3.903%
2026-03-03	107.5000	107.5000	107.5000	107.5000	+6.120%	1	46	-20.260%
2026-02-18	101.3000	101.3000	101.3000	101.3000	+4.746%	2	47	-15.380%
2026-02-17	96.7000	96.7100	96.7000	96.7100	-10.528%	8	47	-11.364%
2026-02-13	108.0900	108.0900	108.0900	108.0900	-14.214%	2	45	-20.696%
2026-02-09	117.3500	126.0000	117.3500	126.0000	+10.188%	27	45	-31.968%
2026-02-06	108.7600	114.3500	108.0900	114.3500	-14.505%	19	35	-25.037%
2026-02-03	143.1700	143.1700	133.7500	133.7500	-17.336%	16	27	-35.910%
2026-01-29	166.6800	166.6800	161.8000	161.8000	+27.101%	7	13	-47.021%
2026-01-28	128.4700	128.4700	127.3000	127.3000	+1.467%	2	15	-32.663%
2026-01-27	131.9300	131.9300	125.4600	125.4600	-3.678%	4	17	-31.675%
2026-01-26	130.2500	130.2500	130.2500	130.2500	+45.938%	3	14	-34.188%
2026-01-21	87.9000	89.2500	87.9000	89.2500	+7.401%	4	17	-3.955%
2026-01-20	85.5500	85.5500	83.1000	83.1000	-12.939%	3	16	+3.153%
2026-01-16	95.4500	95.4500	95.4500	95.4500	+5.645%	7	10	-10.194%
2026-01-15	90.3500	90.3500	90.3500	90.3500	+0.166%	2	10	-5.125%
2026-01-14	91.9800	91.9800	90.2000	90.2000	-8.025%	2	8	-4.967%
2026-01-13	97.6000	98.0700	97.6000	98.0700	0.000%	6	6	-12.593%