Dark

META20261120C645
META Nov 20 2026 645.00 Call (META261120C00645000)
option OPRA

EOD

Sep 17, 2026

68.90-4.821%(-3.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	65.8500	68.9000	65.8500	68.9000	-4.821%	2	498	0.000%
2026-09-16	71.2700	72.3900	68.1000	72.3900	+11.113%	12	499	-4.821%
2026-09-15	68.1300	70.0000	65.1500	65.1500	+1.670%	3	498	+5.756%
2026-09-14	57.5300	64.0800	54.4900	64.0800	+20.587%	52	498	+7.522%
2026-09-11	59.3100	61.8200	52.8500	53.1400	+1.432%	66	491	+29.658%
2026-09-10	58.1200	60.5700	52.2700	52.3900	-10.901%	155	465	+31.514%
2026-09-09	51.9900	60.8400	50.8000	58.8000	+57.009%	135	402	+17.177%
2026-09-08	38.0100	38.0100	36.1000	37.4500	+8.081%	5	387	+83.979%
2026-09-04	33.1500	34.6500	32.3000	34.6500	+2.062%	26	385	+98.846%
2026-09-03	37.6300	38.9000	33.9000	33.9500	+19.626%	34	385	+102.946%
2026-09-02	28.8500	30.6500	27.5500	28.3800	+22.065%	9	366	+142.777%
2026-09-01	18.9300	24.3000	18.9300	23.2500	+10.926%	49	363	+196.344%
2026-08-31	22.3000	22.3000	20.5000	20.9600	-8.870%	9	373	+228.721%
2026-08-28	21.8700	24.7000	21.8700	23.0000	+9.785%	43	372	+199.565%
2026-08-27	22.1700	27.0500	20.8000	20.9500	-13.715%	19	338	+228.878%
2026-08-26	29.4200	29.4200	21.2300	24.2800	+14.636%	21	336	+183.773%
2026-08-25	22.1000	22.1000	20.5100	21.1800	+4.593%	10	339	+225.307%
2026-08-24	17.0000	20.2500	17.0000	20.2500	+13.509%	27	336	+240.247%
2026-08-21	17.2300	18.5100	17.2100	17.8400	+6.890%	20	328	+286.211%
2026-08-20	17.2200	17.2200	15.8200	16.6900	-8.397%	25	318	+312.822%
2026-08-19	16.5500	18.4600	15.4000	18.2200	-2.043%	29	303	+278.156%
2026-08-18	17.3800	18.6000	17.2000	18.6000	-19.306%	9	290	+270.430%
2026-08-17	26.1000	26.1000	22.2500	23.0500	-25.162%	15	287	+198.915%
2026-08-14	34.8000	34.8000	30.8000	30.8000	-1.911%	5	292	+123.701%
2026-08-13	29.7300	31.4000	29.7300	31.4000	+13.398%	4	290	+119.427%
2026-08-12	29.7000	30.0000	27.6900	27.6900	-24.137%	11	290	+148.826%
2026-08-11	40.5400	40.5400	36.5000	36.5000	+8.793%	5	290	+88.767%
2026-08-10	39.2500	40.7500	33.4000	33.5500	-1.324%	18	291	+105.365%
2026-08-07	34.0000	34.0000	34.0000	34.0000	-4.762%	2	286	+102.647%
2026-08-06	37.3900	37.5500	35.7000	35.7000	+2.882%	14	288	+92.997%
2026-08-05	32.4500	34.7000	32.3500	34.7000	-0.715%	7	287	+98.559%
2026-08-04	33.7000	35.3000	32.1500	34.9500	-5.668%	20	287	+97.139%
2026-08-03	35.8500	38.3500	33.3500	37.0500	+57.325%	9	276	+85.965%
2026-07-31	22.0000	23.5500	20.0000	23.5500	+32.155%	41	273	+192.569%
2026-07-30	18.8000	18.8000	17.0500	17.8200	-57.287%	14	258	+286.644%
2026-07-29	39.6400	43.5700	39.6400	41.7200	+0.530%	20	250	+65.149%
2026-07-28	42.2500	42.2500	40.4000	41.5000	-3.712%	14	255	+66.024%
2026-07-27	49.7200	49.7200	43.1000	43.1000	-10.208%	15	265	+59.861%
2026-07-24	49.6000	50.9000	48.0000	48.0000	-7.869%	7	268	+43.542%
2026-07-23	54.5400	54.5400	50.9200	52.1000	-16.800%	27	271	+32.246%
2026-07-22	63.1500	63.1500	62.6200	62.6200	-16.003%	5	274	+10.029%
2026-07-21	75.5000	76.8000	74.3000	74.5500	-2.358%	30	274	-7.579%
2026-07-20	75.7200	77.5000	71.0400	76.3500	+0.144%	17	270	-9.758%
2026-07-17	78.9300	81.2500	74.3500	76.2400	-24.946%	12	267	-9.627%
2026-07-15	98.8700	101.5800	98.8700	101.5800	+17.488%	2	257	-32.172%
2026-07-14	86.8000	87.5500	86.4600	86.4600	-1.109%	4	258	-20.310%
2026-07-13	85.6600	87.4300	85.6600	87.4300	-4.448%	2	261	-21.194%
2026-07-10	94.1600	95.9000	88.7700	91.5000	+36.874%	15	260	-24.699%
2026-07-09	41.8800	66.8500	41.8800	66.8500	+36.012%	53	261	+3.067%
2026-07-08	49.1500	49.1500	49.1500	49.1500	-14.744%	10	284	+40.183%
2026-07-07	50.6300	58.4200	50.6300	57.6500	+29.115%	8	276	+19.514%
2026-07-06	39.4000	44.6500	39.4000	44.6500	+8.849%	41	273	+54.311%
2026-07-02	43.3500	43.3500	40.2800	41.0200	-28.249%	41	259	+67.967%
2026-07-01	49.4000	61.3800	49.4000	57.1700	+87.936%	6	259	+20.518%
2026-06-30	29.2500	30.4200	29.1500	30.4200	-7.200%	20	260	+126.496%
2026-06-29	32.7400	32.7800	32.2000	32.7800	+13.191%	7	259	+110.189%
2026-06-26	28.9600	28.9600	28.9600	28.9600	+8.546%	7	259	+137.914%
2026-06-25	27.2500	29.3000	26.3500	26.6800	-17.983%	46	261	+158.246%
2026-06-23	33.3500	33.3500	32.5300	32.5300	-7.454%	2	271	+111.804%
2026-06-22	35.1500	35.1500	35.1500	35.1500	-6.516%	1	270	+96.017%
2026-06-18	38.4000	38.4500	37.6000	37.6000	+4.532%	3	253	+83.245%
2026-06-17	43.2200	43.2200	35.9700	35.9700	-23.549%	21	253	+91.549%
2026-06-16	44.2300	49.7000	44.2300	47.0500	+1.532%	5	253	+46.440%
2026-06-15	43.0000	47.2500	43.0000	46.3400	+29.081%	4	252	+48.684%
2026-06-12	39.0500	39.0500	35.2200	35.9000	+0.279%	9	251	+91.922%
2026-06-11	33.7000	35.8000	33.5000	35.8000	-5.789%	42	243	+92.458%
2026-06-10	44.9400	44.9400	37.9500	38.0000	-15.743%	66	243	+81.316%
2026-06-09	44.7500	47.6200	44.6500	45.1000	+1.760%	8	217	+52.772%
2026-06-08	44.1500	44.3600	44.1500	44.3200	-6.201%	6	212	+55.460%
2026-06-05	58.4000	58.4000	46.5000	47.2500	-33.451%	11	213	+45.820%
2026-06-04	66.6000	71.0000	66.6000	71.0000	+13.600%	3	216	-2.958%
2026-06-03	59.8900	62.5000	59.8900	62.5000	+22.309%	6	219	+10.240%
2026-06-02	55.6700	55.6700	51.1000	51.1000	-8.913%	6	221	+34.834%
2026-06-01	57.7500	57.7500	54.8700	56.1000	-14.023%	9	218	+22.816%
2026-05-29	65.2500	65.2500	65.2500	65.2500	-4.745%	2	211	+5.594%
2026-05-28	66.8900	71.5000	66.8900	68.5000	-0.508%	16	209	+0.584%
2026-05-27	54.3500	68.8500	54.3500	68.8500	+26.796%	2	207	+0.073%
2026-05-26	53.8000	54.3000	51.9500	54.3000	+0.836%	55	205	+26.888%
2026-05-22	54.0400	54.0400	53.8500	53.8500	+3.737%	2	191	+27.948%
2026-05-21	50.0300	51.9100	47.7800	51.9100	+0.796%	8	191	+32.730%
2026-05-20	50.1200	52.0500	50.1200	51.5000	-0.483%	3	191	+33.786%
2026-05-19	53.4500	53.4500	51.6000	51.7500	-8.633%	22	178	+33.140%
2026-05-18	56.2800	56.6400	55.2400	56.6400	-7.828%	5	178	+21.645%
2026-05-15	57.9500	61.6000	57.9500	61.4500	+2.588%	7	178	+12.124%
2026-05-14	61.0000	62.7500	59.9000	59.9000	-0.992%	30	176	+15.025%
2026-05-13	54.4000	61.1000	54.4000	60.5000	+17.590%	9	146	+13.884%
2026-05-12	47.7500	51.4500	47.7500	51.4500	+1.379%	7	146	+33.916%
2026-05-11	51.6000	52.3500	50.7500	50.7500	-10.256%	17	146	+35.764%
2026-05-08	56.5100	56.5500	56.5100	56.5500	-5.435%	2	126	+21.839%
2026-05-07	64.0100	64.0100	59.8000	59.8000	+1.614%	5	126	+15.217%
2026-05-06	52.6200	61.2500	52.6200	58.8500	+12.159%	3	125	+17.077%
2026-05-05	53.8500	53.8500	52.4200	52.4700	-17.565%	15	122	+31.313%
2026-04-30	58.1500	63.6500	56.0800	63.6500	-29.669%	34	116	+8.248%
2026-04-23	90.5000	90.5000	90.5000	90.5000	-16.397%	1	109	-23.867%
2026-04-17	108.2500	108.2500	108.2500	108.2500	+5.558%	2	108	-36.351%
2026-04-15	102.5500	102.5500	102.5500	102.5500	+7.664%	1	108	-32.813%
2026-04-14	96.6500	97.1700	95.2500	95.2500	+24.640%	46	109	-27.664%
2026-04-13	76.4200	76.4200	76.4200	76.4200	+1.758%	1	126	-9.840%
2026-04-10	75.1000	75.1000	75.1000	75.1000	+33.797%	4	126	-8.256%
2026-04-08	61.0500	61.0500	56.1300	56.1300	+2.614%	8	130	+22.751%
2026-04-01	54.7000	54.7000	54.7000	54.7000	+12.320%	7	131	+25.960%
2026-03-31	43.7500	48.7000	43.7500	48.7000	+36.224%	109	130	+41.478%
2026-03-30	34.2900	36.6500	34.2900	35.7500	+2.848%	81	128	+92.727%
2026-03-27	36.6600	36.6600	34.7600	34.7600	-42.115%	7	65	+98.216%
2026-03-25	60.0500	60.0500	60.0500	60.0500	+1.094%	1	64	+14.738%
2026-03-24	59.3000	59.4000	59.3000	59.4000	-10.677%	2	64	+15.993%
2026-03-19	68.7500	68.7500	66.5000	66.5000	-5.607%	3	63	+3.609%
2026-03-18	72.1500	72.1500	70.4500	70.4500	-9.272%	4	63	-2.200%
2026-03-16	76.3500	77.6500	76.3500	77.6500	+8.238%	9	61	-11.269%
2026-03-13	74.8500	74.8500	71.7400	71.7400	-19.933%	84	52	-3.959%
2026-03-12	89.6000	89.6000	89.6000	89.6000	+4.685%	1	28	-23.103%
2026-03-09	85.5900	85.5900	85.5900	85.5900	-8.007%	1	27	-19.500%
2026-03-06	93.0400	93.0400	93.0400	93.0400	-1.021%	1	26	-25.946%
2026-03-03	93.0000	94.0000	93.0000	94.0000	+6.275%	2	26	-26.702%
2026-02-27	90.7500	90.7500	88.4500	88.4500	-3.838%	2	27	-22.103%
2026-02-25	90.5600	91.9800	90.5600	91.9800	-7.185%	21	21	-25.092%
2026-02-20	99.1000	99.1000	99.1000	99.1000	+8.889%	1	21	-30.474%
2026-02-19	90.9900	91.0100	90.9900	91.0100	+1.528%	2	21	-24.294%
2026-02-18	87.3000	89.6400	86.6500	89.6400	-6.136%	21	19	-23.137%
2026-02-13	91.0000	95.5000	91.0000	95.5000	-32.571%	2	4	-27.853%
2026-02-02	141.6300	141.6300	141.6300	141.6300	+22.943%	4	4	-51.352%
2026-01-28	115.2000	115.2000	115.2000	115.2000	+4.301%	1	5	-40.191%
2026-01-27	110.4500	110.4500	110.4500	110.4500	+3.806%	1	6	-37.619%
2026-01-23	107.9000	111.0000	106.4000	106.4000	+8.538%	5	7	-35.244%
2026-01-22	97.5000	98.4000	97.5000	98.0300	+24.010%	6	8	-29.715%
2026-01-21	79.0500	79.0500	79.0500	79.0500	-0.691%	1	2	-12.840%
2026-01-14	79.6000	79.6000	79.6000	79.6000	-5.855%	1	2	-13.442%
2026-01-13	84.5500	84.5500	84.5500	84.5500	-11.187%	1	1	-18.510%
2026-01-12	96.3900	96.3900	95.2000	95.2000	0.000%	2	2	-27.626%