Dark

META20261120C625
META Nov 20 2026 625.00 Call (META261120C00625000)
option OPRA

EOD

Sep 17, 2026

83.14+1.850%(+1.51)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	81.0000	83.1400	75.2500	83.1400	+1.850%	36	1,090	0.000%
2026-09-16	83.7300	83.7300	79.2500	81.6300	+10.162%	26	1,102	+1.850%
2026-09-15	73.9900	75.1400	73.9900	74.1000	-0.081%	26	1,095	+12.200%
2026-09-14	71.0000	74.1600	65.6000	74.1600	+17.714%	6	1,095	+12.109%
2026-09-11	67.2000	67.2000	62.6100	63.0000	+1.498%	7	1,094	+31.968%
2026-09-10	63.7100	68.6000	62.0000	62.0700	-9.188%	25	1,093	+33.946%
2026-09-09	65.9000	71.0000	61.5500	68.3500	+49.464%	63	1,095	+21.639%
2026-09-08	47.4000	50.5200	43.2000	45.7300	+0.860%	87	1,117	+81.806%
2026-09-04	42.3000	45.3400	40.2500	45.3400	+5.319%	73	1,079	+83.370%
2026-09-03	40.4000	47.1200	40.4000	43.0500	+23.494%	687	1,079	+93.124%
2026-09-02	34.1600	36.9000	33.8500	34.8600	+21.888%	77	643	+138.497%
2026-09-01	23.8000	30.1000	23.8000	28.6000	+8.580%	124	650	+190.699%
2026-08-31	26.5000	26.8000	24.8100	26.3400	-8.542%	29	617	+215.642%
2026-08-28	33.0000	33.5000	28.0500	28.8000	+7.463%	34	601	+188.681%
2026-08-27	31.7000	32.9500	26.2200	26.8000	-9.612%	48	598	+210.224%
2026-08-26	37.0000	37.0000	26.3000	29.6500	+9.490%	37	597	+180.405%
2026-08-25	27.3000	27.3000	26.1500	27.0800	+9.858%	26	601	+207.016%
2026-08-24	20.6000	24.6500	20.6000	24.6500	+13.177%	47	596	+237.282%
2026-08-21	21.6800	21.7800	21.5000	21.7800	+1.208%	6	585	+281.726%
2026-08-20	20.5700	21.5200	19.8000	21.5200	-7.837%	30	588	+286.338%
2026-08-19	19.3600	23.4000	19.3100	23.3500	+10.664%	53	580	+256.060%
2026-08-18	22.5500	23.0000	21.0600	21.1000	-24.643%	143	576	+294.028%
2026-08-17	33.2000	33.2000	26.8000	28.0000	-26.893%	170	555	+196.929%
2026-08-14	43.8000	43.8000	38.3000	38.3000	-4.845%	32	530	+117.076%
2026-08-13	36.0800	40.2500	36.0800	40.2500	+19.792%	33	501	+106.559%
2026-08-12	40.4000	40.4000	33.6000	33.6000	-21.034%	22	499	+147.440%
2026-08-11	48.2700	50.0000	42.5500	42.5500	+5.583%	36	500	+95.394%
2026-08-10	46.6000	48.1500	40.3000	40.3000	-4.389%	16	497	+106.303%
2026-08-07	44.5000	45.0500	41.0000	42.1500	+0.357%	16	486	+97.248%
2026-08-06	40.7900	42.8500	40.7900	42.0000	+10.092%	4	482	+97.952%
2026-08-05	47.0000	47.0000	38.1500	38.1500	-8.623%	12	482	+117.929%
2026-08-04	39.9200	41.7500	38.2500	41.7500	-6.180%	15	478	+99.138%
2026-08-03	36.2900	44.5000	36.2900	44.5000	+59.213%	8	466	+86.831%
2026-07-31	24.3700	28.0000	24.3700	27.9500	+26.413%	23	464	+197.460%
2026-07-30	21.3200	23.3700	20.7500	22.1100	-55.567%	29	448	+276.029%
2026-07-29	47.3000	50.1500	45.3100	49.7600	+1.241%	10	443	+67.082%
2026-07-28	49.1500	49.1500	49.1500	49.1500	-4.284%	1	443	+69.156%
2026-07-27	56.2000	56.2000	50.5000	51.3500	-6.738%	69	443	+61.908%
2026-07-24	56.9500	57.5100	54.7000	55.0600	-7.306%	19	385	+50.999%
2026-07-23	60.4500	64.6000	56.3000	59.4000	-17.120%	19	380	+39.966%
2026-07-22	73.0000	73.6500	71.6700	71.6700	-15.772%	8	370	+16.004%
2026-07-21	85.0900	85.0900	85.0900	85.0900	-2.810%	2	367	-2.292%
2026-07-17	79.7400	87.5500	75.4000	87.5500	-15.041%	23	367	-5.037%
2026-07-16	109.0500	109.0500	103.0500	103.0500	-8.805%	6	363	-19.321%
2026-07-15	112.1700	113.0000	112.1700	113.0000	+16.495%	2	359	-26.425%
2026-07-14	97.0000	97.0000	97.0000	97.0000	-6.325%	1	361	-14.289%
2026-07-10	95.8000	106.1100	95.8000	103.5500	+36.971%	28	361	-19.710%
2026-07-09	50.1000	75.6000	50.1000	75.6000	+33.075%	41	365	+9.974%
2026-07-08	56.8100	56.8100	56.8100	56.8100	-13.531%	1	379	+46.347%
2026-07-07	59.5000	68.5000	57.9000	65.7000	+18.549%	7	379	+26.545%
2026-07-06	49.2000	55.4200	49.2000	55.4200	+16.184%	12	378	+50.018%
2026-07-02	49.6500	49.6500	47.7000	47.7000	-28.912%	6	379	+74.298%
2026-07-01	57.8800	71.3500	57.2000	67.1000	+87.955%	32	379	+23.905%
2026-06-30	34.0500	35.9000	34.0500	35.7000	-7.152%	11	367	+132.885%
2026-06-29	38.8500	38.8500	38.4500	38.4500	+16.093%	2	371	+116.229%
2026-06-26	34.9500	34.9500	33.1200	33.1200	+6.495%	2	369	+151.027%
2026-06-25	32.6800	34.6000	31.1000	31.1000	-14.231%	4	372	+167.331%
2026-06-24	37.1900	40.0200	36.2600	36.2600	-6.667%	7	370	+129.288%
2026-06-23	38.0000	38.8500	38.0000	38.8500	+1.172%	2	369	+114.003%
2026-06-22	42.7500	42.7500	38.4000	38.4000	-12.528%	4	367	+116.510%
2026-06-18	43.2500	45.2000	43.2500	43.9000	-3.091%	4	357	+89.385%
2026-06-17	50.3000	50.3000	45.3000	45.3000	-18.671%	6	357	+83.532%
2026-06-16	54.7500	55.7000	53.9500	55.7000	+7.841%	14	357	+49.264%
2026-06-15	56.0000	56.0100	51.6500	51.6500	+24.428%	6	355	+60.968%
2026-06-12	43.3800	43.3800	41.5100	41.5100	-5.766%	3	355	+100.289%
2026-06-11	39.9500	44.0500	39.9500	44.0500	-0.944%	42	353	+88.740%
2026-06-10	51.4500	51.4500	44.4500	44.4700	-15.134%	14	332	+86.957%
2026-06-09	53.5000	53.5000	50.0000	52.4000	+2.644%	8	327	+58.664%
2026-06-08	48.7500	52.8500	48.7500	51.0500	-4.828%	38	327	+62.860%
2026-06-05	72.9200	72.9200	50.5000	53.6400	-25.809%	6	319	+54.996%
2026-06-04	77.6000	81.2000	71.0000	72.3000	+0.907%	130	317	+14.993%
2026-06-03	67.0000	72.2000	64.6100	71.6500	+23.513%	27	327	+16.036%
2026-06-02	61.3500	63.5700	57.5700	58.0100	-6.886%	33	326	+43.320%
2026-06-01	69.5000	69.5000	62.3000	62.3000	-16.263%	18	321	+33.451%
2026-05-29	73.1800	74.4000	70.0000	74.4000	-1.522%	145	319	+11.747%
2026-05-28	78.7500	78.7500	75.5500	75.5500	-4.488%	5	314	+10.046%
2026-05-27	64.2500	79.1000	64.2500	79.1000	+27.581%	16	312	+5.107%
2026-05-22	61.8000	62.0000	61.4000	62.0000	+4.377%	13	298	+34.097%
2026-05-20	60.1700	60.1700	59.4000	59.4000	-3.020%	2	287	+39.966%
2026-05-19	61.2500	61.2500	61.2500	61.2500	-4.312%	2	284	+35.739%
2026-05-18	63.9600	64.0100	63.9600	64.0100	-7.232%	3	284	+29.886%
2026-05-15	65.8000	71.4900	65.8000	69.0000	-2.542%	8	284	+20.493%
2026-05-14	72.5000	72.5000	70.5000	70.8000	+4.579%	8	284	+17.429%
2026-05-13	61.9000	68.5600	61.9000	67.7000	+14.435%	7	281	+22.806%
2026-05-12	59.6000	59.6000	59.1600	59.1600	+0.186%	6	281	+40.534%
2026-05-11	60.9500	60.9500	59.0500	59.0500	-9.084%	26	281	+40.796%
2026-05-08	64.4800	64.9500	63.6000	64.9500	-8.521%	5	263	+28.006%
2026-05-07	73.0000	73.3000	71.0000	71.0000	+5.498%	3	264	+17.099%
2026-05-06	60.0000	67.3000	60.0000	67.3000	+8.199%	2	262	+23.536%
2026-05-05	62.2000	62.2000	62.2000	62.2000	-1.970%	8	261	+33.666%
2026-05-04	66.6500	66.6500	63.4500	63.4500	-9.227%	2	258	+31.032%
2026-05-01	70.0000	70.0000	67.9000	69.9000	-2.510%	4	253	+18.941%
2026-04-30	71.6000	71.7000	64.1500	71.7000	-34.039%	12	253	+15.955%
2026-04-28	108.7000	108.7000	108.7000	108.7000	-1.182%	1	249	-23.514%
2026-04-24	110.0000	110.0000	110.0000	110.0000	-3.568%	1	250	-24.418%
2026-04-20	114.0700	114.0700	114.0700	114.0700	-0.192%	1	250	-27.115%
2026-04-15	114.2900	114.2900	114.2900	114.2900	+8.744%	1	251	-27.255%
2026-04-14	97.9500	108.4500	97.9500	105.1000	+25.164%	263	252	-20.894%
2026-04-10	87.0000	87.0000	83.0100	83.9700	-5.620%	5	54	-0.988%
2026-04-09	88.7900	88.9700	88.7900	88.9700	+12.265%	2	56	-6.553%
2026-04-08	66.3000	85.0500	65.9600	79.2500	+39.035%	6	56	+4.909%
2026-04-06	57.0000	57.0000	57.0000	57.0000	-4.443%	1	52	+45.860%
2026-04-01	60.0000	60.0000	59.4000	59.6500	+5.725%	3	52	+39.380%
2026-03-31	56.4000	56.4200	56.4000	56.4200	+35.560%	10	50	+47.359%
2026-03-30	40.3500	41.6200	40.3500	41.6200	+8.527%	8	45	+99.760%
2026-03-27	41.2100	41.2100	38.3500	38.3500	-17.367%	10	48	+116.793%
2026-03-26	50.5700	50.5700	46.4100	46.4100	-37.368%	3	48	+79.142%
2026-03-23	74.1000	74.1000	74.1000	74.1000	+9.615%	1	47	+12.200%
2026-03-20	70.9500	70.9500	67.6000	67.6000	-7.713%	14	46	+22.988%
2026-03-19	73.2500	73.2500	73.2500	73.2500	-10.671%	1	44	+13.502%
2026-03-18	82.0000	82.0000	82.0000	82.0000	-0.966%	1	43	+1.390%
2026-03-17	90.3000	90.3000	82.8000	82.8000	-5.533%	5	42	+0.411%
2026-03-16	88.0000	88.0000	85.4500	87.6500	+7.283%	17	42	-5.145%
2026-03-13	86.6000	88.7000	79.9800	81.7000	-21.382%	26	34	+1.763%
2026-03-11	103.9200	103.9200	103.9200	103.9200	+2.597%	1	10	-19.996%
2026-03-06	98.0000	101.2900	98.0000	101.2900	+3.621%	3	10	-17.919%
2026-02-24	97.7500	97.7500	97.7500	97.7500	-5.829%	1	11	-14.946%
2026-02-23	103.8000	103.8000	103.8000	103.8000	+24.460%	1	10	-19.904%
2026-01-20	83.4000	83.4000	83.4000	83.4000	-10.802%	1	9	-0.312%
2026-01-16	93.5000	93.5000	93.5000	93.5000	+6.250%	1	7	-11.080%
2026-01-15	88.0000	88.0000	88.0000	88.0000	-6.183%	7	7	-5.523%
2026-01-13	94.7000	94.7000	93.8000	93.8000	0.000%	2	0	-11.365%