Dark

META20261120C640
META Nov 20 2026 640.00 Call (META261120C00640000)
option OPRA

EOD

Sep 17, 2026

68.61-3.025%(-2.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	70.2000	70.2000	66.4300	68.6100	-3.025%	7	1,456	0.000%
2026-09-16	74.4000	76.4500	69.9500	70.7500	+4.675%	24	1,454	-3.025%
2026-09-15	67.0000	68.9600	64.2200	67.5900	+2.023%	14	1,458	+1.509%
2026-09-14	62.7500	66.3000	56.1100	66.2500	+18.051%	80	1,460	+3.562%
2026-09-11	61.3800	63.2000	54.8300	56.1200	+2.822%	71	1,496	+22.256%
2026-09-10	59.3400	65.7300	53.7500	54.5800	-11.382%	285	1,524	+25.705%
2026-09-09	58.0000	63.9000	53.3400	61.5900	+60.725%	187	1,576	+11.398%
2026-09-08	39.6900	42.2500	38.3200	38.3200	-2.618%	36	1,562	+79.045%
2026-09-04	37.5000	39.3500	34.1500	39.3500	+5.214%	48	1,550	+74.358%
2026-09-03	34.1500	41.4200	34.1500	37.4000	+26.694%	97	1,550	+83.449%
2026-09-02	24.3200	32.3600	24.3200	29.5200	+19.032%	70	1,530	+132.419%
2026-09-01	18.3900	26.5000	18.2600	24.8000	+7.826%	21	1,526	+176.653%
2026-08-31	22.6700	23.0700	21.0000	23.0000	-7.258%	16	1,523	+198.304%
2026-08-28	25.7000	27.7000	23.7000	24.8000	+8.344%	48	1,521	+176.653%
2026-08-27	28.0000	28.0000	22.0000	22.8900	-16.123%	34	1,513	+199.738%
2026-08-26	30.5500	32.3000	23.1400	27.2900	+21.830%	69	1,509	+151.411%
2026-08-25	23.2000	23.7000	21.5600	22.4000	+4.918%	50	1,530	+206.295%
2026-08-24	18.3700	21.3500	18.1000	21.3500	+15.094%	75	1,536	+221.358%
2026-08-21	18.2800	19.4400	18.2100	18.5500	+1.090%	36	1,492	+269.865%
2026-08-20	17.1000	18.3500	17.0800	18.3500	-0.272%	34	1,487	+273.896%
2026-08-19	17.0000	19.6400	17.0000	18.4000	+1.099%	22	1,499	+272.880%
2026-08-18	20.0000	20.2000	18.2000	18.2000	-24.167%	38	1,492	+276.978%
2026-08-17	28.5000	28.5000	22.8000	24.0000	-25.420%	111	1,490	+185.875%
2026-08-14	37.0000	37.0500	32.1500	32.1800	-7.926%	16	1,479	+113.207%
2026-08-13	31.8500	34.9500	31.8100	34.9500	+19.487%	18	1,467	+96.309%
2026-08-12	35.3300	35.3300	28.5300	29.2500	-23.529%	28	1,463	+134.564%
2026-08-11	37.8500	43.6100	37.7000	38.2500	+6.368%	15	1,478	+79.373%
2026-08-10	39.0300	42.0000	34.6800	35.9600	-0.111%	2,463	1,475	+90.795%
2026-08-07	36.0300	38.8800	35.8000	36.0000	-0.111%	12	1,323	+90.583%
2026-08-06	38.1500	38.8500	36.0400	36.0400	+4.920%	43	1,319	+90.372%
2026-08-05	41.9000	41.9000	32.8000	34.3500	-6.352%	23	1,300	+99.738%
2026-08-04	34.0000	37.2900	33.8000	36.6800	-6.069%	36	1,292	+87.050%
2026-08-03	38.4300	41.0000	34.5200	39.0500	+65.466%	49	1,281	+75.698%
2026-07-31	22.9000	23.6000	21.2100	23.6000	+25.532%	28	1,265	+190.720%
2026-07-30	18.4800	20.5000	17.2000	18.8000	-53.660%	1,212	1,268	+264.947%
2026-07-29	41.1800	45.6000	39.9600	40.5700	-8.626%	28	353	+69.115%
2026-07-28	45.5000	45.5000	44.4000	44.4000	+0.817%	5	345	+54.527%
2026-07-27	48.4500	50.1000	44.0400	44.0400	-11.210%	118	341	+55.790%
2026-07-24	50.7000	50.7000	49.6000	49.6000	-7.376%	5	287	+38.327%
2026-07-23	56.1300	56.1300	51.2000	53.5500	-17.105%	9	287	+28.123%
2026-07-22	69.9500	70.0000	64.6000	64.6000	-17.707%	11	287	+6.207%
2026-07-21	76.1000	78.5000	76.1000	78.5000	-0.532%	3	282	-12.599%
2026-07-20	74.5000	79.0000	74.5000	78.9200	-0.051%	5	282	-13.064%
2026-07-17	78.3000	83.1000	70.6200	78.9600	-12.267%	33	282	-13.108%
2026-07-16	93.5000	93.5000	90.0000	90.0000	-10.741%	21	286	-23.767%
2026-07-15	96.6500	105.5000	96.6500	100.8300	+14.998%	4	295	-31.955%
2026-07-14	90.2200	90.2200	87.6800	87.6800	+0.758%	5	296	-21.750%
2026-07-13	91.0600	91.0600	87.0200	87.0200	-9.637%	2	297	-21.156%
2026-07-10	94.0000	100.2400	91.8800	96.3000	+36.984%	100	297	-28.754%
2026-07-09	52.4500	70.3000	52.4500	70.3000	+33.905%	22	299	-2.404%
2026-07-08	51.0500	52.5000	51.0500	52.5000	-10.256%	3	295	+30.686%
2026-07-07	54.3500	61.9800	54.3500	58.5000	+26.350%	17	294	+17.282%
2026-07-06	46.2500	46.3000	46.2500	46.3000	+8.762%	2	292	+48.186%
2026-07-02	48.3200	48.3200	42.5700	42.5700	-24.118%	10	291	+61.170%
2026-07-01	56.6800	60.6700	56.1000	56.1000	+74.875%	12	291	+22.299%
2026-06-30	30.5500	32.0800	30.5500	32.0800	-5.647%	12	287	+113.872%
2026-06-29	33.8000	34.0900	33.7500	34.0000	+21.429%	5	289	+101.794%
2026-06-25	30.1000	31.3000	27.3000	28.0000	-22.971%	96	291	+145.036%
2026-06-23	36.3500	36.3500	36.3500	36.3500	+7.864%	2	263	+88.748%
2026-06-22	33.6000	33.8000	33.6000	33.7000	-13.590%	19	265	+103.591%
2026-06-18	40.2500	40.2500	39.0000	39.0000	-3.870%	3	276	+75.923%
2026-06-17	41.1800	41.2800	40.5700	40.5700	-16.608%	42	276	+69.115%
2026-06-16	52.8300	52.8300	47.2500	48.6500	+5.417%	7	276	+41.028%
2026-06-15	48.5000	50.2800	46.1500	46.1500	+23.727%	13	273	+48.667%
2026-06-12	37.3000	37.3000	37.3000	37.3000	+7.679%	1	272	+83.941%
2026-06-11	35.6000	36.0000	33.7000	34.6400	-13.074%	47	271	+98.066%
2026-06-10	44.9600	44.9600	39.8500	39.8500	-12.109%	4	247	+72.171%
2026-06-09	48.4500	48.5000	45.3400	45.3400	-1.112%	11	245	+51.323%
2026-06-08	47.3000	47.3000	44.0000	45.8500	-8.171%	36	242	+49.640%
2026-06-05	56.2000	56.2000	46.3600	49.9300	-26.095%	6	242	+37.412%
2026-06-04	73.1000	73.5100	67.4600	67.5600	+3.699%	98	244	+1.554%
2026-06-03	58.6500	65.1500	58.6500	65.1500	+25.288%	8	271	+5.311%
2026-06-02	56.7000	57.5900	52.0000	52.0000	-8.868%	24	270	+31.942%
2026-06-01	62.0000	62.0000	57.0000	57.0600	-14.785%	49	258	+20.242%
2026-05-29	65.6000	67.5500	63.3000	66.9600	-3.097%	19	231	+2.464%
2026-05-28	75.7700	75.7700	67.5100	69.1000	-4.611%	77	225	-0.709%
2026-05-27	55.7500	72.4400	55.7500	72.4400	+29.891%	94	213	-5.287%
2026-05-26	55.7700	55.7700	55.7700	55.7700	0.000%	3	191	+23.023%
2026-05-22	55.4500	56.0000	55.2100	55.7700	+1.308%	23	192	+23.023%
2026-05-21	50.0800	55.3300	50.0800	55.0500	+2.897%	17	189	+24.632%
2026-05-20	52.8500	54.5600	52.7000	53.5000	-1.745%	24	189	+28.243%
2026-05-19	57.4300	57.5500	54.4500	54.4500	-7.712%	21	157	+26.006%
2026-05-18	57.4500	59.0000	57.4500	59.0000	-7.306%	3	157	+16.288%
2026-05-15	63.6500	63.6500	63.6500	63.6500	+2.661%	2	157	+7.793%
2026-05-14	64.2000	64.2000	62.0000	62.0000	-0.879%	22	154	+10.661%
2026-05-13	61.9000	63.2000	61.9000	62.5500	+17.841%	3	133	+9.688%
2026-05-12	52.6700	53.0800	52.6700	53.0800	+0.057%	3	133	+29.258%
2026-05-11	53.8500	53.8500	53.0500	53.0500	-8.377%	2	133	+29.331%
2026-05-08	58.0100	58.2000	57.0000	57.9000	-7.508%	60	132	+18.497%
2026-05-07	62.6000	62.6000	62.6000	62.6000	+2.539%	2	120	+9.601%
2026-05-06	60.9000	61.0500	60.9000	61.0500	+11.507%	2	122	+12.383%
2026-05-05	55.0000	55.0000	54.7500	54.7500	-8.750%	2	122	+25.315%
2026-05-04	57.6000	60.6900	57.5000	60.0000	-2.676%	9	121	+14.350%
2026-05-01	61.6500	61.6500	61.6500	61.6500	-7.223%	1	115	+11.290%
2026-04-30	59.0000	66.4500	57.5500	66.4500	-33.959%	20	115	+3.251%
2026-04-29	98.2600	100.6200	98.2600	100.6200	-4.354%	4	111	-31.813%
2026-04-24	98.0000	105.2000	98.0000	105.2000	+0.737%	3	108	-34.781%
2026-04-22	102.3000	104.6200	102.3000	104.4300	-1.815%	6	108	-34.300%
2026-04-15	106.3600	106.3600	106.3600	106.3600	+9.255%	1	106	-35.493%
2026-04-14	94.5000	99.3500	94.5000	97.3500	+23.823%	32	106	-29.522%
2026-04-13	75.8000	78.8200	75.8000	78.6200	+1.445%	18	92	-12.732%
2026-04-10	81.6500	81.6500	77.1200	77.5000	-5.025%	7	78	-11.471%
2026-04-09	80.7500	84.1700	80.7500	81.6000	+15.926%	6	79	-15.919%
2026-04-08	70.3900	70.3900	70.3900	70.3900	+47.723%	1	80	-2.529%
2026-04-07	47.6500	47.6500	47.6500	47.6500	-6.053%	1	80	+43.987%
2026-04-02	50.7200	50.7200	50.7200	50.7200	-10.039%	1	79	+35.272%
2026-04-01	56.3800	56.3800	56.3800	56.3800	+11.072%	1	79	+21.692%
2026-03-31	43.6000	50.7600	43.6000	50.7600	+35.904%	34	79	+35.165%
2026-03-30	35.9500	37.5500	35.9500	37.3500	+9.211%	22	88	+83.695%
2026-03-27	36.6400	36.6400	34.2000	34.2000	-24.587%	21	72	+100.614%
2026-03-26	52.9300	52.9300	45.3500	45.3500	-26.855%	2	58	+51.290%
2026-03-24	61.1500	62.0000	61.1500	62.0000	+0.081%	21	57	+10.661%
2026-03-20	65.0500	65.0500	61.9000	61.9500	-9.231%	8	47	+10.751%
2026-03-19	71.3100	71.3100	67.5100	68.2500	-7.269%	4	41	+0.527%
2026-03-18	72.9500	73.7500	72.8500	73.6000	-9.969%	6	43	-6.780%
2026-03-16	83.5200	83.5200	81.7500	81.7500	+8.927%	3	41	-16.073%
2026-03-13	81.5500	81.5500	74.4200	75.0500	-15.769%	45	41	-8.581%
2026-03-12	88.8500	89.1000	88.8500	89.1000	-8.144%	3	21	-22.997%
2026-03-10	97.0000	97.0000	97.0000	97.0000	+12.412%	1	19	-29.268%
2026-03-09	84.7000	88.2800	84.7000	86.2900	-8.958%	16	19	-20.489%
2026-03-06	91.1800	94.7800	91.1800	94.7800	-5.532%	10	19	-27.611%
2026-03-05	98.7200	100.3300	97.4000	100.3300	-1.036%	5	19	-31.616%
2026-03-02	101.3800	101.3800	101.3800	101.3800	+14.489%	1	22	-32.324%
2026-02-27	90.3000	90.3000	88.5500	88.5500	-9.643%	7	22	-22.518%
2026-02-26	98.0000	98.0000	98.0000	98.0000	+8.889%	1	16	-29.990%
2026-02-24	90.0000	90.0000	90.0000	90.0000	+1.249%	1	16	-23.767%
2026-02-23	88.8900	88.8900	88.8900	88.8900	-0.770%	1	16	-22.815%
2026-02-17	89.5800	89.5800	89.5800	89.5800	-14.888%	1	16	-23.409%
2026-02-06	105.2600	105.2600	105.2500	105.2500	-3.573%	10	15	-34.812%
2026-02-05	109.1500	109.1500	109.1500	109.1500	-5.087%	2	5	-37.142%
2026-01-28	115.0000	115.0000	115.0000	115.0000	-0.905%	1	4	-40.339%
2026-01-27	116.0500	116.0500	116.0500	116.0500	-0.206%	1	5	-40.879%
2026-01-26	116.2900	116.2900	116.2900	116.2900	+22.282%	1	6	-41.001%
2026-01-22	86.8900	95.1000	86.8900	95.1000	+24.184%	4	6	-27.855%
2026-01-20	76.5800	76.5800	76.5800	76.5800	-8.616%	1	4	-10.407%
2026-01-15	83.8000	83.8000	83.8000	83.8000	-3.965%	1	3	-18.126%
2026-01-13	94.2000	94.2000	87.2600	87.2600	0.000%	3	2	-21.373%