Dark

META20261120C650
META Nov 20 2026 650.00 Call (META261120C00650000)
option OPRA

EOD

Sep 17, 2026

67.10+5.123%(+3.27)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	64.1000	67.1000	60.0000	67.1000	+5.123%	92	5,156	0.000%
2026-09-16	69.5000	70.0000	63.8300	63.8300	+2.952%	354	5,188	+5.123%
2026-09-15	62.8000	68.0000	58.9000	62.0000	+4.202%	1,385	5,421	+8.226%
2026-09-14	56.0000	62.0500	51.1000	59.5000	+19.718%	307	6,301	+12.773%
2026-09-11	51.6000	59.3000	49.0000	49.7000	-0.301%	336	6,371	+35.010%
2026-09-10	55.6500	61.0000	48.7900	49.8500	-9.986%	319	6,352	+34.604%
2026-09-09	49.2500	59.0000	48.0000	55.3800	+59.184%	1,649	6,360	+21.163%
2026-09-08	35.4200	39.8500	33.1300	34.7900	-2.110%	456	7,248	+92.872%
2026-09-04	32.8500	35.5400	29.2500	35.5400	+10.373%	246	7,227	+88.801%
2026-09-03	30.7500	37.5000	30.7500	32.2000	+23.089%	2,368	7,227	+108.385%
2026-09-02	24.3700	29.0100	24.1000	26.1600	+17.467%	190	5,301	+156.498%
2026-09-01	15.9500	23.7000	15.9500	22.2700	+8.054%	451	5,347	+201.302%
2026-08-31	20.4000	20.9000	18.7500	20.6100	-6.742%	63	5,404	+225.570%
2026-08-28	21.5000	26.0000	20.9500	22.1000	+11.391%	225	5,390	+203.620%
2026-08-27	22.0000	27.0000	19.8400	19.8400	-12.982%	332	5,484	+238.206%
2026-08-26	24.8500	28.8500	20.0000	22.8000	+7.294%	495	5,468	+194.298%
2026-08-25	20.0500	21.5000	19.0000	21.2500	+11.257%	293	5,492	+215.765%
2026-08-24	17.0000	19.3000	16.3000	19.1000	+13.690%	1,604	5,498	+251.309%
2026-08-21	16.1100	17.7500	16.1100	16.8000	+0.599%	72	4,101	+299.405%
2026-08-20	16.8000	17.1600	14.8000	16.7000	+0.845%	165	4,064	+301.796%
2026-08-19	15.0000	18.0000	14.9500	16.5600	+4.810%	243	4,038	+305.193%
2026-08-18	17.5500	18.0000	15.7400	15.8000	-26.512%	336	3,997	+324.684%
2026-08-17	28.4000	28.4000	20.5000	21.5000	-26.066%	190	3,869	+212.093%
2026-08-14	34.1000	34.1000	29.0000	29.0800	-7.829%	101	3,807	+130.743%
2026-08-13	26.3300	32.0000	26.3300	31.5500	+19.962%	185	3,805	+112.678%
2026-08-12	35.4000	35.4000	25.7300	26.3000	-21.493%	470	3,767	+155.133%
2026-08-11	34.5000	40.0000	33.5000	33.5000	+3.299%	1,644	3,799	+100.299%
2026-08-10	35.5500	39.0000	31.6900	32.4300	-1.817%	1,397	3,635	+106.907%
2026-08-07	35.5000	36.1000	32.0500	33.0300	-0.900%	204	3,662	+103.149%
2026-08-06	32.8000	36.0900	32.8000	33.3300	-1.971%	434	3,503	+101.320%
2026-08-05	38.3500	38.3500	30.1800	34.0000	-0.875%	118	3,318	+97.353%
2026-08-04	31.0000	35.0000	29.7000	34.3000	-3.025%	150	3,316	+95.627%
2026-08-03	25.0000	37.4200	25.0000	35.3700	+57.691%	310	3,291	+89.709%
2026-07-31	21.3200	22.5000	18.5000	22.4300	+32.722%	370	3,289	+199.153%
2026-07-30	17.0000	18.6900	16.1200	16.9000	-53.762%	1,575	3,266	+297.041%
2026-07-29	37.9400	42.5000	36.5500	36.5500	-10.020%	100	2,685	+83.584%
2026-07-28	40.2700	42.0000	38.3500	40.6200	-3.630%	92	2,667	+65.190%
2026-07-27	48.0000	48.0000	41.3000	42.1500	-3.767%	63	2,602	+59.193%
2026-07-24	47.5900	49.0000	43.8000	43.8000	-12.749%	152	2,479	+53.196%
2026-07-23	51.9700	53.7500	46.9500	50.2000	-16.305%	260	2,464	+33.665%
2026-07-22	65.0000	65.0000	59.9800	59.9800	-17.836%	79	2,514	+11.871%
2026-07-21	74.0100	75.4500	71.3500	73.0000	+0.884%	17	2,458	-8.082%
2026-07-20	70.8300	76.0900	70.8300	72.3600	-2.637%	68	2,449	-7.269%
2026-07-17	75.6600	79.2000	64.5000	74.3200	-11.260%	60	2,449	-9.715%
2026-07-16	97.0000	97.0000	83.7500	83.7500	-11.609%	10	2,436	-19.881%
2026-07-15	89.2700	100.0000	89.2700	94.7500	+14.157%	23	2,436	-29.182%
2026-07-14	80.9000	84.5000	80.5000	83.0000	0.000%	9	2,446	-19.157%
2026-07-13	89.8500	89.8500	79.9900	83.0000	-8.791%	47	2,449	-19.157%
2026-07-10	93.5500	95.0000	86.6300	91.0000	+38.720%	199	2,422	-26.264%
2026-07-09	46.0000	65.6000	46.0000	65.6000	+39.426%	51	2,550	+2.287%
2026-07-08	51.3500	51.3500	47.0500	47.0500	-12.302%	23	2,521	+42.614%
2026-07-07	48.8300	55.0500	48.6500	53.6500	+16.834%	82	2,522	+25.070%
2026-07-06	41.0000	45.9200	40.6000	45.9200	+16.401%	58	2,447	+46.124%
2026-07-02	45.0000	45.0000	38.7100	39.4500	-27.254%	74	2,454	+70.089%
2026-07-01	45.0000	59.4000	45.0000	54.2300	+78.977%	161	2,454	+23.732%
2026-06-30	29.0900	30.3000	26.6200	30.3000	-3.657%	44	2,378	+121.452%
2026-06-29	31.8300	32.0000	30.9900	31.4500	+16.481%	15	2,393	+113.355%
2026-06-26	24.9500	28.3600	24.9500	27.0000	+8.000%	22	2,387	+148.519%
2026-06-25	25.0000	28.4800	24.9500	25.0000	-15.683%	174	2,382	+168.400%
2026-06-24	31.0000	31.8000	29.5400	29.6500	-4.601%	173	2,356	+126.307%
2026-06-23	33.4500	33.4500	30.7200	31.0800	-1.019%	1,505	2,330	+115.894%
2026-06-22	33.3000	33.3500	31.4000	31.4000	-13.019%	14	890	+113.694%
2026-06-18	33.0000	38.0100	33.0000	36.1000	+4.638%	11	880	+85.873%
2026-06-17	42.5000	42.5000	34.5000	34.5000	-22.732%	41	880	+94.493%
2026-06-16	46.0000	47.9300	44.5500	44.6500	+3.237%	139	880	+50.280%
2026-06-15	41.2000	46.3000	41.2000	43.2500	+29.685%	31	855	+55.145%
2026-06-12	35.6000	36.7000	33.3500	33.3500	-5.390%	22	838	+101.199%
2026-06-11	33.0000	35.2500	31.2600	35.2500	-2.083%	25	824	+90.355%
2026-06-10	41.5600	41.5600	36.0000	36.0000	-17.051%	30	817	+86.389%
2026-06-09	45.1500	45.5000	41.5000	43.4000	+1.166%	28	813	+54.608%
2026-06-08	42.5000	44.2700	41.8000	42.9000	-5.756%	58	816	+56.410%
2026-06-05	61.0600	61.0600	42.0000	45.5200	-23.496%	74	782	+47.408%
2026-06-04	64.3500	68.5500	59.5000	59.5000	-1.734%	215	754	+12.773%
2026-06-03	56.8000	60.5500	55.7500	60.5500	+24.078%	7	559	+10.818%
2026-06-02	50.8500	53.7700	48.8000	48.8000	-6.154%	40	563	+37.500%
2026-06-01	60.7500	60.7500	51.9700	52.0000	-17.617%	75	576	+29.038%
2026-05-29	61.0000	63.1200	59.0000	63.1200	-1.957%	63	538	+6.305%
2026-05-28	64.4000	68.0500	63.8300	64.3800	-5.184%	11	513	+4.225%
2026-05-27	53.2000	68.8000	51.7000	67.9000	+28.745%	49	512	-1.178%
2026-05-26	50.9000	52.7400	49.7500	52.7400	+1.874%	55	495	+27.228%
2026-05-22	51.5500	53.3600	50.5500	51.7700	+2.211%	25	481	+29.612%
2026-05-21	47.5000	50.6500	46.2000	50.6500	+0.496%	19	485	+32.478%
2026-05-20	49.3000	50.5500	48.3000	50.4000	+1.901%	37	485	+33.135%
2026-05-19	50.0000	50.7100	49.4600	49.4600	-8.729%	10	481	+35.665%
2026-05-18	52.8000	54.5500	52.8000	54.1900	-7.447%	8	481	+23.824%
2026-05-15	56.6000	58.5500	56.1000	58.5500	-2.660%	6	481	+14.603%
2026-05-14	62.3500	62.3500	60.1000	60.1500	+3.085%	5	480	+11.554%
2026-05-13	48.9700	59.2000	48.9700	58.3500	+19.840%	197	389	+14.996%
2026-05-12	48.2500	49.2500	48.0000	48.6900	-0.633%	36	389	+37.811%
2026-05-11	50.6200	51.0100	48.5500	49.0000	-9.259%	53	389	+36.939%
2026-05-08	53.6500	54.3900	53.0000	54.0000	-6.169%	46	344	+24.259%
2026-05-07	58.9800	59.6000	57.5500	57.5500	+0.524%	26	338	+16.594%
2026-05-06	50.4600	60.5000	50.4600	57.2500	+10.950%	29	336	+17.205%
2026-05-05	54.1800	54.1800	50.6900	51.6000	-7.775%	13	333	+30.039%
2026-05-04	55.0000	57.3000	54.4000	55.9500	-3.251%	19	326	+19.929%
2026-05-01	58.4000	59.5000	56.5000	57.8300	-1.983%	22	320	+16.030%
2026-04-30	63.5500	63.5500	53.1000	59.0000	-38.381%	113	320	+13.729%
2026-04-29	94.9600	95.7500	92.6500	95.7500	+1.916%	104	292	-29.922%
2026-04-28	93.9500	93.9500	93.9500	93.9500	-6.934%	7	326	-28.579%
2026-04-27	99.2900	100.9500	96.9800	100.9500	-1.847%	5	333	-33.531%
2026-04-24	92.1000	102.8500	92.1000	102.8500	+16.875%	10	332	-34.759%
2026-04-23	89.8800	92.1000	88.0000	88.0000	-11.982%	7	332	-23.750%
2026-04-22	99.0000	99.9800	99.0000	99.9800	+5.242%	6	331	-32.887%
2026-04-21	96.1300	96.1300	95.0000	95.0000	-1.042%	6	325	-29.368%
2026-04-20	102.1900	102.1900	96.0000	96.0000	-10.238%	217	325	-30.104%
2026-04-17	104.5400	106.9500	104.5400	106.9500	+9.692%	2	188	-37.260%
2026-04-16	97.5000	97.5000	97.5000	97.5000	-2.578%	1	189	-31.179%
2026-04-15	100.1200	102.4500	100.0800	100.0800	+8.653%	12	188	-32.954%
2026-04-14	85.0000	95.3400	84.8200	92.1100	+22.813%	44	186	-27.152%
2026-04-13	71.2000	75.0000	71.2000	75.0000	+3.448%	24	185	-10.533%
2026-04-10	80.0000	80.0000	71.4000	72.5000	-8.170%	68	206	-7.448%
2026-04-09	75.0000	80.0000	72.9600	78.9500	+10.265%	19	179	-15.009%
2026-04-08	58.7800	73.6500	56.3500	71.6000	+52.535%	329	177	-6.285%
2026-04-07	45.0000	47.0000	43.8400	46.9400	-3.614%	11	423	+42.948%
2026-04-06	49.5200	50.5000	48.7000	48.7000	+1.205%	8	428	+37.782%
2026-04-02	45.5400	48.1200	45.5000	48.1200	-4.656%	11	426	+39.443%
2026-04-01	53.4000	53.4000	50.2500	50.4700	+5.212%	51	426	+32.950%
2026-03-31	41.3000	48.0200	41.3000	47.9700	+34.823%	19	428	+39.879%
2026-03-30	32.9700	35.5800	32.9700	35.5800	+12.240%	6	420	+88.589%
2026-03-27	35.4000	35.4000	31.7000	31.7000	-18.614%	20	418	+111.672%
2026-03-26	51.6000	51.6000	38.9500	38.9500	-33.076%	80	412	+72.272%
2026-03-25	59.4200	59.4200	58.2000	58.2000	+0.779%	105	432	+15.292%
2026-03-24	58.1500	58.1500	57.7500	57.7500	-8.012%	2	425	+16.190%
2026-03-23	62.2000	62.7800	62.2000	62.7800	+10.587%	2	427	+6.881%
2026-03-20	60.4500	60.7000	56.2000	56.7700	-9.645%	93	428	+18.196%
2026-03-19	67.1200	67.1200	62.2500	62.8300	-9.140%	223	362	+6.796%
2026-03-18	68.3500	69.2500	68.2500	69.1500	-4.131%	53	170	-2.965%
2026-03-17	71.7000	72.1300	71.7000	72.1300	-4.842%	16	121	-6.974%
2026-03-16	79.0000	79.0000	75.8000	75.8000	+8.955%	5	122	-11.478%
2026-03-13	72.6000	72.7500	69.5700	69.5700	-17.030%	51	125	-3.550%
2026-03-12	83.5000	84.3800	83.5000	83.8500	-11.467%	56	129	-19.976%
2026-03-10	94.7100	94.7100	94.7100	94.7100	+7.613%	1	113	-29.152%
2026-03-09	79.0200	88.0100	79.0200	88.0100	-0.834%	60	113	-23.759%
2026-03-06	90.3300	90.3300	88.4000	88.7500	-12.346%	3	114	-24.394%
2026-03-04	99.2800	101.2500	99.2800	101.2500	+6.860%	4	113	-33.728%
2026-03-03	86.0000	94.7500	86.0000	94.7500	+4.661%	3	114	-29.182%
2026-03-02	90.5300	90.5300	90.5300	90.5300	+1.196%	1	114	-25.881%
2026-02-27	88.7400	89.4600	88.3000	89.4600	-4.423%	9	115	-24.994%
2026-02-26	93.6000	93.6000	93.6000	93.6000	+1.299%	1	115	-28.312%
2026-02-25	91.5500	92.4000	91.5500	92.4000	+8.324%	5	118	-27.381%
2026-02-24	85.3000	85.3000	85.3000	85.3000	-1.751%	1	118	-21.336%
2026-02-23	90.7500	91.0500	86.8200	86.8200	-12.480%	6	118	-22.714%
2026-02-20	93.9000	100.0000	93.9000	99.2000	+11.148%	18	116	-32.359%
2026-02-19	89.2500	89.2500	89.2500	89.2500	+1.942%	1	126	-24.818%
2026-02-18	85.6400	87.5500	84.9500	87.5500	+7.767%	34	127	-23.358%
2026-02-17	81.2400	81.2400	81.2400	81.2400	-11.887%	2	116	-17.405%
2026-02-13	85.0000	92.2000	85.0000	92.2000	-0.292%	6	112	-27.223%
2026-02-12	97.5000	97.5000	92.1600	92.4700	-11.359%	19	112	-27.436%
2026-02-11	104.3200	104.3200	104.3200	104.3200	+3.492%	25	102	-35.679%
2026-02-06	97.9000	100.8000	97.9000	100.8000	-14.973%	3	77	-33.433%
2026-02-03	121.4900	121.4900	118.5500	118.5500	-6.506%	11	77	-43.399%
2026-02-02	126.8000	126.8000	126.8000	126.8000	-14.324%	1	77	-47.082%
2026-01-29	149.0000	149.0000	136.5400	148.0000	+32.855%	4	77	-54.662%
2026-01-27	110.0500	111.5500	108.8700	111.4000	-2.537%	45	78	-39.767%
2026-01-26	110.3300	114.3000	110.3300	114.3000	+5.540%	5	59	-41.295%
2026-01-23	98.6900	108.3000	97.6500	108.3000	+11.420%	15	60	-38.042%
2026-01-22	82.3800	97.2000	82.3800	97.2000	+25.972%	16	58	-30.967%
2026-01-21	70.9500	77.1600	70.9500	77.1600	+6.604%	3	46	-13.038%
2026-01-20	72.9000	72.9000	72.1100	72.3800	-6.667%	4	44	-7.295%
2026-01-15	77.5500	77.5500	77.5500	77.5500	+0.220%	1	44	-13.475%
2026-01-14	77.3900	77.4300	77.3800	77.3800	-7.936%	60	43	-13.285%
2026-01-13	85.9000	85.9000	84.0500	84.0500	-8.641%	4	4	-20.167%
2026-01-12	92.0000	92.0000	92.0000	92.0000	0.000%	1	1	-27.065%