Dark

META20261120C630
META Nov 20 2026 630.00 Call (META261120C00630000)
option OPRA

EOD

Sep 17, 2026

78.08+2.521%(+1.92)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	75.3000	78.5500	74.4600	78.0800	+2.521%	22	1,219	0.000%
2026-09-16	80.8500	81.9500	75.7000	76.1600	+2.476%	20	1,234	+2.521%
2026-09-15	69.5000	75.0000	69.4500	74.3200	+6.035%	20	1,244	+5.059%
2026-09-14	65.6300	71.3100	65.0000	70.0900	+14.751%	20	1,243	+11.400%
2026-09-11	68.5000	68.5000	59.2000	61.0800	+1.902%	12	1,252	+27.832%
2026-09-10	65.1800	71.4000	59.0000	59.9400	-8.600%	48	1,250	+30.264%
2026-09-09	58.5000	69.3500	57.1000	65.5800	+54.816%	150	1,243	+19.061%
2026-09-08	43.5000	48.4500	41.4300	42.3600	-2.732%	108	1,299	+84.325%
2026-09-04	39.4000	43.5500	37.0000	43.5500	+9.642%	161	1,283	+79.288%
2026-09-03	40.0000	45.6600	39.3000	39.7200	+21.282%	165	1,283	+96.576%
2026-09-02	30.5000	35.4000	30.1400	32.7500	+19.482%	127	1,293	+138.412%
2026-09-01	20.0000	29.4200	19.8000	27.4100	+9.640%	35	1,227	+184.860%
2026-08-31	26.3000	26.3000	23.8500	25.0000	-9.747%	79	1,228	+212.320%
2026-08-28	25.8400	32.8000	25.8400	27.7000	+7.782%	1,150	1,159	+181.877%
2026-08-27	28.0000	31.0000	24.6500	25.7000	-16.558%	69	2,140	+203.813%
2026-08-26	34.0000	35.5000	24.9300	30.8000	+16.226%	227	2,129	+153.506%
2026-08-25	26.3000	26.5000	23.9500	26.5000	+10.879%	93	2,127	+194.642%
2026-08-24	20.4500	23.9000	20.2500	23.9000	+14.027%	69	2,119	+226.695%
2026-08-21	20.3100	21.7600	20.0000	20.9600	+6.558%	52	2,102	+272.519%
2026-08-20	20.2400	21.0000	18.6800	19.6700	-6.998%	67	2,090	+296.950%
2026-08-19	18.4000	22.0000	18.4000	21.1500	+4.393%	625	2,099	+269.173%
2026-08-18	20.7900	22.3200	19.7000	20.2600	-24.120%	655	1,576	+285.390%
2026-08-17	30.7000	30.7000	25.5200	26.7000	-24.212%	69	1,068	+192.434%
2026-08-14	39.8000	40.3000	35.2300	35.2300	-8.136%	33	1,018	+121.629%
2026-08-13	34.8200	38.3500	34.2400	38.3500	+20.978%	99	1,016	+103.598%
2026-08-12	39.7000	39.7000	31.7000	31.7000	-22.645%	132	1,004	+146.309%
2026-08-11	45.0000	46.3500	40.9800	40.9800	+6.580%	10	936	+90.532%
2026-08-10	45.0000	45.0000	38.4500	38.4500	-5.272%	34	937	+103.069%
2026-08-07	40.6700	42.2600	39.2000	40.5900	-0.270%	9	931	+92.363%
2026-08-06	42.0600	42.2500	39.5600	40.7000	+10.298%	12	927	+91.843%
2026-08-05	43.0000	44.5000	36.4900	36.9000	-8.889%	17	933	+111.599%
2026-08-04	38.4500	40.5000	36.8000	40.5000	-4.773%	15	936	+92.790%
2026-08-03	35.7000	44.4300	35.7000	42.5300	+61.711%	48	927	+83.588%
2026-07-31	25.6800	26.3000	24.5900	26.3000	+20.920%	11	937	+196.882%
2026-07-30	19.2800	22.2000	19.2800	21.7500	-49.653%	100	936	+258.989%
2026-07-29	44.6900	48.2000	43.2000	43.2000	-10.000%	12	894	+80.741%
2026-07-28	46.4400	48.2000	44.9700	48.0000	-1.437%	14	895	+62.667%
2026-07-27	54.9200	55.9700	48.2500	48.7000	-2.600%	79	898	+60.329%
2026-07-24	55.8000	55.8000	50.0000	50.0000	-14.325%	9	858	+56.160%
2026-07-23	59.0000	61.9800	57.3500	58.3600	-15.420%	21	856	+33.790%
2026-07-22	74.6200	74.6200	69.0000	69.0000	-16.181%	84	855	+13.159%
2026-07-21	80.8600	82.3200	80.8600	82.3200	+5.403%	21	843	-5.151%
2026-07-20	78.1000	78.1000	78.1000	78.1000	-9.101%	1	862	-0.026%
2026-07-17	79.8500	87.0000	74.6000	85.9200	-13.977%	46	862	-9.125%
2026-07-16	100.1400	101.9700	99.8400	99.8800	-6.145%	9	868	-21.826%
2026-07-15	91.5000	106.9200	91.5000	106.4200	+14.258%	19	873	-26.630%
2026-07-14	94.4800	96.7000	92.0400	93.1400	+1.140%	6	884	-16.169%
2026-07-13	92.6800	92.6800	92.0900	92.0900	-9.360%	21	884	-15.213%
2026-07-10	102.9700	102.9700	97.0000	101.6000	+34.748%	58	876	-23.150%
2026-07-09	47.2500	75.4000	47.2500	75.4000	+35.758%	106	914	+3.554%
2026-07-08	55.3400	55.5400	55.3400	55.5400	-11.136%	4	895	+40.583%
2026-07-07	59.0000	66.2300	56.3500	62.5000	+17.481%	20	893	+24.928%
2026-07-06	51.3500	53.2000	51.3500	53.2000	+14.163%	2	882	+46.767%
2026-07-02	52.7000	52.7000	46.1000	46.6000	-22.333%	103	893	+67.554%
2026-07-01	52.0000	67.0000	52.0000	60.0000	+70.697%	76	893	+30.133%
2026-06-30	32.5500	35.5500	32.5500	35.1500	-4.743%	40	920	+122.134%
2026-06-29	37.8800	37.8800	36.9000	36.9000	+14.989%	2	909	+111.599%
2026-06-26	32.7100	33.9000	31.7000	32.0900	+3.650%	7	909	+143.316%
2026-06-25	32.8000	32.8000	29.9000	30.9600	-19.480%	14	914	+152.196%
2026-06-24	35.9300	38.4500	35.9300	38.4500	+5.141%	6	908	+103.069%
2026-06-23	37.3000	37.6000	36.4500	36.5700	-4.016%	36	911	+113.508%
2026-06-22	40.8400	40.8400	36.2500	38.1000	-9.822%	61	861	+104.934%
2026-06-18	41.0500	43.7500	41.0500	42.2500	+2.127%	18	874	+84.805%
2026-06-17	45.1700	45.3000	41.3700	41.3700	-22.817%	22	874	+88.736%
2026-06-16	56.4400	56.4400	50.9900	53.6000	+7.739%	26	874	+45.672%
2026-06-15	52.0000	54.2500	49.7500	49.7500	+26.237%	16	872	+56.945%
2026-06-12	39.4100	39.4100	39.4100	39.4100	-7.705%	1	869	+98.122%
2026-06-11	38.8000	42.8500	37.4000	42.7000	-0.234%	57	868	+82.857%
2026-06-10	49.5500	49.5500	42.6400	42.8000	-15.248%	10	850	+82.430%
2026-06-09	52.0000	52.0000	49.7000	50.5000	+1.610%	5	846	+54.614%
2026-06-08	53.0000	53.0000	47.5000	49.7000	-5.693%	371	846	+57.103%
2026-06-05	69.0700	69.0700	52.5500	52.7000	-22.727%	11	504	+48.159%
2026-06-04	75.5000	77.8500	68.2000	68.2000	-0.872%	13	506	+14.487%
2026-06-03	61.0000	69.5500	61.0000	68.8000	+19.715%	42	508	+13.488%
2026-06-02	60.0000	61.7000	57.4700	57.4700	-4.217%	37	513	+35.862%
2026-06-01	67.0000	67.0000	60.0000	60.0000	-18.245%	283	512	+30.133%
2026-05-29	70.5500	73.3900	67.6000	73.3900	-1.490%	34	424	+6.391%
2026-05-28	80.0000	80.0000	72.4100	74.5000	-3.610%	15	424	+4.805%
2026-05-27	63.2900	77.2900	62.0000	77.2900	+31.827%	58	424	+1.022%
2026-05-26	58.0000	58.6300	58.0000	58.6300	-2.527%	3	433	+33.174%
2026-05-22	59.6000	60.1500	59.5000	60.1500	+5.526%	26	433	+29.809%
2026-05-21	54.0300	57.0000	54.0300	57.0000	-1.486%	3	418	+36.982%
2026-05-20	56.9600	58.7000	55.8900	57.8600	-0.584%	15	418	+34.946%
2026-05-19	58.2000	58.2000	58.2000	58.2000	-6.880%	1	409	+34.158%
2026-05-18	62.5000	62.5000	62.5000	62.5000	-8.304%	1	409	+24.928%
2026-05-15	62.9800	68.1600	62.9800	68.1600	+2.899%	13	409	+14.554%
2026-05-14	67.4800	70.8500	66.2400	66.2400	-0.987%	3	404	+17.874%
2026-05-13	57.3000	67.1000	57.3000	66.9000	+18.428%	5	403	+16.712%
2026-05-12	56.4900	56.4900	56.4900	56.4900	-2.182%	1	403	+38.219%
2026-05-11	58.5600	58.5600	57.4800	57.7500	-7.821%	31	403	+35.203%
2026-05-08	66.4000	66.4000	62.6500	62.6500	-4.860%	12	392	+24.629%
2026-05-07	70.3000	70.8100	65.8500	65.8500	-1.348%	9	386	+18.573%
2026-05-06	66.7500	66.7500	66.7500	66.7500	+14.298%	1	385	+16.974%
2026-05-05	61.3700	61.3700	58.4000	58.4000	-11.782%	13	385	+33.699%
2026-05-01	67.7700	67.7700	64.1500	66.2000	-6.099%	34	345	+17.946%
2026-04-30	62.4000	70.5000	60.6000	70.5000	-31.686%	36	345	+10.752%
2026-04-29	103.2000	103.2000	103.2000	103.2000	-1.470%	1	328	-24.341%
2026-04-28	106.2000	106.2000	104.7400	104.7400	-7.921%	8	328	-25.454%
2026-04-24	113.7500	113.7500	113.7500	113.7500	+10.997%	2	334	-31.358%
2026-04-23	101.9000	102.4800	101.9000	102.4800	-8.500%	8	336	-23.810%
2026-04-22	109.8200	112.0000	109.6000	112.0000	+2.611%	13	340	-30.286%
2026-04-20	111.2700	111.2700	109.1500	109.1500	-9.042%	5	340	-28.465%
2026-04-17	118.4200	120.0000	118.4200	120.0000	+8.108%	12	341	-34.933%
2026-04-16	111.1700	111.9400	109.0000	111.0000	+0.099%	9	348	-29.658%
2026-04-15	111.2400	111.5700	110.1200	110.8900	+4.613%	14	355	-29.588%
2026-04-14	95.0000	106.0000	94.1000	106.0000	+25.816%	53	355	-26.340%
2026-04-13	79.9000	84.2500	79.9000	84.2500	+1.874%	26	355	-7.323%
2026-04-10	88.0000	88.0000	80.7000	82.7000	-2.384%	10	342	-5.586%
2026-04-09	83.0100	85.0000	83.0100	84.7200	+11.371%	5	340	-7.838%
2026-04-08	66.3300	80.4900	65.6200	76.0700	+45.868%	37	336	+2.642%
2026-04-02	52.1500	52.1500	52.1500	52.1500	-9.540%	1	314	+49.722%
2026-04-01	62.0500	62.1700	57.6500	57.6500	+16.465%	21	314	+35.438%
2026-03-31	48.2400	49.5000	48.2400	49.5000	+23.503%	9	304	+57.737%
2026-03-30	38.8500	40.0800	38.8500	40.0800	+8.324%	136	305	+94.810%
2026-03-27	43.0500	43.0500	35.2000	37.0000	-21.527%	9	183	+111.027%
2026-03-26	57.2500	57.2500	47.1500	47.1500	-27.850%	51	185	+65.599%
2026-03-25	66.6100	66.6100	65.3500	65.3500	-1.581%	4	182	+19.480%
2026-03-24	66.4000	66.4000	66.4000	66.4000	-3.893%	1	184	+17.590%
2026-03-23	69.0900	69.0900	69.0900	69.0900	+3.196%	1	184	+13.012%
2026-03-20	67.1000	67.2000	66.2900	66.9500	-6.232%	4	185	+16.624%
2026-03-19	72.9300	72.9300	70.9300	71.4000	-9.241%	11	185	+9.356%
2026-03-18	78.3200	78.6700	78.3200	78.6700	-3.472%	6	177	-0.750%
2026-03-17	82.4200	82.4200	81.5000	81.5000	-4.005%	3	176	-4.196%
2026-03-16	89.5000	90.0000	83.8000	84.9000	+8.029%	18	173	-8.033%
2026-03-13	83.0000	85.6300	78.5900	78.5900	-20.092%	28	158	-0.649%
2026-03-12	98.3500	98.3500	98.3500	98.3500	-3.046%	1	142	-20.610%
2026-03-11	101.4400	101.4400	101.4400	101.4400	-1.896%	1	141	-23.028%
2026-03-10	103.4000	103.4000	103.4000	103.4000	+16.180%	1	142	-24.487%
2026-03-09	89.0000	89.0000	89.0000	89.0000	-9.470%	1	141	-12.270%
2026-03-06	99.4000	99.4000	98.3100	98.3100	-5.471%	5	141	-20.578%
2026-03-05	104.0000	104.0000	104.0000	104.0000	+7.239%	14	137	-24.923%
2026-02-23	96.9800	96.9800	96.9800	96.9800	+3.115%	1	131	-19.489%
2026-02-18	95.4900	95.4900	94.0500	94.0500	-0.529%	9	131	-16.980%
2026-02-17	91.6000	94.5500	90.8000	94.5500	-17.940%	20	122	-17.419%
2026-02-11	115.2200	115.2200	115.2200	115.2200	+2.949%	25	115	-32.234%
2026-02-06	104.2700	111.9200	103.2300	111.9200	-4.440%	9	115	-30.236%
2026-02-04	117.1200	117.1200	117.1200	117.1200	-28.992%	5	113	-33.333%
2026-01-29	164.9400	164.9400	164.9400	164.9400	+49.945%	2	110	-52.662%
2026-01-23	110.0000	110.0000	110.0000	110.0000	+9.671%	1	110	-29.018%
2026-01-22	100.3000	100.3000	100.3000	100.3000	+19.121%	1	110	-22.154%
2026-01-21	83.8500	84.2000	83.8500	84.2000	+6.582%	101	111	-7.268%
2026-01-20	79.0000	79.0000	79.0000	79.0000	-12.125%	1	10	-1.165%
2026-01-16	90.5000	90.5000	89.9000	89.9000	+3.787%	4	7	-13.148%
2026-01-14	88.1900	90.9000	86.6200	86.6200	-6.760%	4	7	-9.859%
2026-01-13	92.1200	92.9000	91.0000	92.9000	-7.100%	3	4	-15.953%
2026-01-12	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	-21.920%