Dark

META20261120C665
META Nov 20 2026 665.00 Call (META261120C00665000)
option OPRA

EOD

Sep 17, 2026

58.90+1.272%(+0.74)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	57.5000	59.0000	52.7600	58.9000	+1.272%	36	453	0.000%
2026-09-16	61.9200	62.0400	56.0800	58.1600	+7.168%	78	451	+1.272%
2026-09-15	48.2400	57.6700	48.2400	54.2700	+3.668%	123	464	+8.531%
2026-09-14	50.0500	52.9800	44.4900	52.3500	+18.038%	128	471	+12.512%
2026-09-11	50.6900	51.8200	42.8500	44.3500	+2.662%	86	420	+32.807%
2026-09-10	48.2300	52.5500	43.2000	43.2000	-12.639%	157	406	+36.343%
2026-09-09	43.6400	51.8500	42.4000	49.4500	+65.884%	120	388	+19.110%
2026-09-08	31.6800	31.6800	29.7600	29.8100	-1.226%	11	379	+97.585%
2026-09-04	27.2200	30.1800	25.8500	30.1800	+6.081%	55	369	+95.162%
2026-09-03	27.2000	32.2100	27.2000	28.4500	+29.613%	208	369	+107.030%
2026-09-02	21.1200	24.9000	21.1200	21.9500	+18.777%	38	370	+168.337%
2026-09-01	15.1000	20.0000	14.8500	18.4800	+12.340%	6	380	+218.723%
2026-08-31	17.0500	17.0500	15.7000	16.4500	-11.512%	34	378	+258.055%
2026-08-28	17.3300	19.8300	17.3300	18.5900	+9.546%	14	397	+216.837%
2026-08-27	21.0500	21.0500	16.7500	16.9700	-15.990%	14	401	+247.083%
2026-08-26	24.0000	25.0000	17.5000	20.2000	+12.222%	29	396	+191.584%
2026-08-25	18.0500	18.0500	16.9100	18.0000	+11.801%	6	390	+227.222%
2026-08-24	13.8000	16.1000	13.8000	16.1000	+12.195%	4	391	+265.839%
2026-08-21	14.1000	14.3500	13.9500	14.3500	+4.516%	5	389	+310.453%
2026-08-20	14.5000	14.5000	12.7500	13.7300	-1.577%	10	387	+328.988%
2026-08-19	13.0700	15.0000	12.5000	13.9500	+1.825%	135	381	+322.222%
2026-08-18	15.0000	15.0000	13.7000	13.7000	-23.677%	19	377	+329.927%
2026-08-17	21.2000	21.2000	17.9500	17.9500	-26.283%	19	370	+228.134%
2026-08-14	25.7500	25.7500	24.3500	24.3500	-6.526%	12	360	+141.889%
2026-08-13	24.1800	26.0500	24.1800	26.0500	+13.508%	2	358	+126.104%
2026-08-12	27.6000	27.6000	22.4000	22.9500	-28.056%	21	357	+156.645%
2026-08-11	34.0000	34.0000	31.9000	31.9000	+15.162%	3	347	+84.639%
2026-08-10	32.8500	33.8000	27.6500	27.7000	-1.001%	19	344	+112.635%
2026-08-07	28.1500	30.9500	27.9800	27.9800	-2.678%	14	331	+110.508%
2026-08-06	30.8500	30.8500	28.7500	28.7500	-2.044%	4	332	+104.870%
2026-08-05	30.2000	30.2000	26.3500	29.3500	+0.171%	17	332	+100.681%
2026-08-04	27.0000	29.5000	27.0000	29.3000	-6.240%	18	328	+101.024%
2026-08-03	27.0200	31.2500	27.0200	31.2500	+59.114%	8	312	+88.480%
2026-07-31	18.0000	20.1500	16.1000	19.6400	+34.798%	15	312	+199.898%
2026-07-30	14.2000	15.0000	13.9200	14.5700	-58.877%	120	311	+304.255%
2026-07-29	33.8500	35.4300	33.8500	35.4300	-0.197%	5	266	+66.243%
2026-07-28	33.8500	35.5000	33.8500	35.5000	-4.184%	3	261	+65.915%
2026-07-27	41.3000	41.7500	36.7500	37.0500	-7.950%	15	261	+58.974%
2026-07-24	45.3000	45.3000	39.9400	40.2500	-9.955%	17	262	+46.335%
2026-07-23	45.0500	45.0500	42.1200	44.7000	-18.639%	5	251	+31.767%
2026-07-22	57.1000	57.1000	54.9400	54.9400	-17.234%	24	249	+7.208%
2026-07-21	66.4200	66.4200	66.3000	66.3800	-1.688%	3	248	-11.268%
2026-07-20	67.4000	68.2300	67.4000	67.5200	+0.476%	7	248	-12.767%
2026-07-17	63.8600	67.2000	59.9900	67.2000	-13.901%	14	246	-12.351%
2026-07-16	78.0500	78.0500	78.0500	78.0500	-10.953%	2	238	-24.536%
2026-07-15	79.6000	87.6500	79.6000	87.6500	+16.355%	33	238	-32.801%
2026-07-14	76.6500	76.7700	74.4600	75.3300	-12.366%	33	239	-21.811%
2026-07-13	80.9900	85.9600	80.9900	85.9600	+2.909%	2	207	-31.480%
2026-07-10	82.0000	88.0000	79.2500	83.5300	+44.441%	58	207	-29.486%
2026-07-09	37.6000	57.8300	37.6000	57.8300	+33.928%	7	214	+1.850%
2026-07-08	43.2000	43.2100	43.1800	43.1800	-10.415%	21	217	+36.406%
2026-07-07	46.9000	51.5000	45.4000	48.2000	+33.518%	9	208	+22.199%
2026-07-06	36.1000	36.1000	36.1000	36.1000	+3.885%	2	212	+63.158%
2026-07-02	39.7600	39.7600	34.7500	34.7500	-27.680%	6	214	+69.496%
2026-07-01	42.0000	53.8200	42.0000	48.0500	+87.695%	16	214	+22.581%
2026-06-30	24.6500	25.6000	24.3500	25.6000	-7.078%	21	214	+130.078%
2026-06-29	27.4500	27.6500	27.4500	27.5500	+15.708%	4	222	+113.793%
2026-06-26	22.1000	24.8400	22.1000	23.8100	+7.738%	7	223	+147.375%
2026-06-25	22.9000	25.1400	22.1000	22.1000	-14.341%	11	223	+166.516%
2026-06-24	25.8000	25.8000	25.8000	25.8000	-8.834%	1	221	+128.295%
2026-06-23	29.2000	29.2000	27.5000	28.3000	-1.736%	11	220	+108.127%
2026-06-22	31.2000	31.2000	28.2000	28.8000	-10.420%	9	220	+104.514%
2026-06-18	29.0000	33.5500	28.9100	32.1500	+2.356%	68	195	+83.204%
2026-06-17	35.2000	35.2000	31.4100	31.4100	-22.156%	27	195	+87.520%
2026-06-16	40.4000	40.4000	40.3500	40.3500	-3.168%	2	195	+45.973%
2026-06-15	39.3000	41.6700	39.3000	41.6700	+38.993%	3	193	+41.349%
2026-06-12	30.0300	30.9000	29.9800	29.9800	-2.345%	10	192	+96.464%
2026-06-11	28.0000	30.7000	28.0000	30.7000	-5.393%	42	197	+91.857%
2026-06-10	33.1000	33.1000	32.4500	32.4500	-14.605%	11	200	+81.510%
2026-06-09	38.5500	38.5500	38.0000	38.0000	-0.524%	12	199	+55.000%
2026-06-08	38.5000	38.5200	37.7600	38.2000	-6.716%	14	188	+54.188%
2026-06-05	50.3000	50.3000	40.9500	40.9500	-23.171%	11	184	+43.834%
2026-06-04	60.3900	62.9000	53.3000	53.3000	-2.291%	5	176	+10.507%
2026-06-03	49.3600	55.0000	49.3600	54.5500	+23.054%	5	176	+7.974%
2026-06-02	47.3200	48.2000	44.3300	44.3300	-9.843%	4	175	+32.867%
2026-06-01	50.0700	50.0700	48.3000	49.1700	-13.585%	3	175	+19.788%
2026-05-29	53.8700	56.9000	53.8700	56.9000	-1.710%	2	176	+3.515%
2026-05-28	63.7300	63.7300	57.8900	57.8900	-5.254%	2	176	+1.745%
2026-05-27	48.0000	61.1000	48.0000	61.1000	+32.682%	16	175	-3.601%
2026-05-26	46.4500	46.4500	45.2000	46.0500	-0.647%	27	173	+27.904%
2026-05-22	46.3500	46.3500	46.3500	46.3500	+2.544%	2	162	+27.077%
2026-05-21	41.4000	45.2000	41.4000	45.2000	-0.221%	5	162	+30.310%
2026-05-20	42.9000	45.6500	42.9000	45.3000	+0.711%	49	162	+30.022%
2026-05-19	44.9800	44.9800	44.9800	44.9800	-5.978%	1	145	+30.947%
2026-05-18	47.2900	47.8400	47.2900	47.8400	-9.308%	7	145	+23.119%
2026-05-15	50.1600	52.7500	50.1600	52.7500	-2.224%	7	145	+11.659%
2026-05-14	53.9500	53.9500	53.9500	53.9500	+1.220%	1	140	+9.175%
2026-05-13	53.3000	53.3000	53.3000	53.3000	+19.239%	1	139	+10.507%
2026-05-12	43.1000	45.0000	43.1000	44.7000	+2.523%	10	139	+31.767%
2026-05-11	44.6500	44.7000	43.6000	43.6000	-9.167%	31	139	+35.092%
2026-05-08	48.0700	48.1500	47.9500	48.0000	-7.692%	7	134	+22.708%
2026-05-07	56.4300	56.4300	52.0000	52.0000	+2.564%	4	128	+13.269%
2026-05-06	47.0000	51.2000	47.0000	50.7000	+7.415%	4	129	+16.174%
2026-05-05	50.5000	50.5000	46.9000	47.2000	-11.145%	16	126	+24.788%
2026-05-01	53.1200	53.1200	53.1200	53.1200	-3.471%	1	124	+10.881%
2026-04-30	50.3000	55.5900	50.0000	55.0300	-36.389%	23	124	+7.033%
2026-04-29	89.1200	89.1200	86.0000	86.5100	-2.907%	28	122	-31.915%
2026-04-28	89.1000	89.1000	89.1000	89.1000	-3.152%	1	114	-33.895%
2026-04-27	91.0000	92.0000	91.0000	92.0000	+9.524%	22	113	-35.978%
2026-04-24	84.0000	84.0000	84.0000	84.0000	+5.461%	1	113	-29.881%
2026-04-23	84.9500	84.9500	79.6500	79.6500	-16.606%	2	113	-26.051%
2026-04-20	95.3800	95.5100	95.3800	95.5100	-2.351%	2	112	-38.331%
2026-04-17	97.1900	97.8100	97.1900	97.8100	+9.200%	3	112	-39.781%
2026-04-16	93.4000	93.4000	89.5700	89.5700	-2.002%	9	112	-34.241%
2026-04-15	92.0700	92.5700	91.1500	91.4000	+7.529%	17	112	-35.558%
2026-04-14	72.2500	87.2000	71.4100	85.0000	+28.593%	134	115	-30.706%
2026-04-13	64.7500	66.1000	64.7500	66.1000	-0.226%	14	52	-10.893%
2026-04-10	71.1400	71.1400	66.2500	66.2500	+13.035%	12	43	-11.094%
2026-04-08	58.6100	58.6100	58.6100	58.6100	+39.881%	1	48	+0.495%
2026-04-02	40.8700	41.9000	40.8700	41.9000	-14.525%	3	46	+40.573%
2026-04-01	45.6500	49.0200	45.5900	49.0200	+16.354%	4	46	+20.155%
2026-03-31	37.6300	42.1300	35.5000	42.1300	+46.082%	50	46	+39.805%
2026-03-30	28.8400	28.8400	28.8400	28.8400	-5.443%	1	49	+104.230%
2026-03-27	30.5000	30.5000	30.5000	30.5000	-31.430%	1	49	+93.115%
2026-03-26	44.4800	44.4800	44.4800	44.4800	-14.131%	1	49	+32.419%
2026-03-24	51.8000	51.8000	51.8000	51.8000	-8.237%	1	49	+13.707%
2026-03-23	55.2000	56.4500	55.2000	56.4500	+9.825%	4	48	+4.340%
2026-03-20	51.4000	51.4000	51.4000	51.4000	-17.496%	4	46	+14.591%
2026-03-18	61.8500	62.3000	61.8500	62.3000	-8.288%	3	46	-5.457%
2026-03-16	67.5500	67.9300	67.5500	67.9300	+5.810%	2	44	-13.293%
2026-03-13	67.2500	67.2500	64.1000	64.2000	-19.245%	43	44	-8.255%
2026-03-12	79.5000	79.5000	79.5000	79.5000	-11.223%	1	32	-25.912%
2026-03-05	93.0000	93.0000	89.5500	89.5500	+3.538%	2	31	-34.227%
2026-03-03	84.0900	86.4900	84.0900	86.4900	+2.355%	2	29	-31.900%
2026-02-25	84.5000	84.5000	84.5000	84.5000	+4.969%	1	27	-30.296%
2026-02-23	80.5000	80.5000	80.5000	80.5000	-7.471%	1	27	-26.832%
2026-02-20	87.0000	87.0000	87.0000	87.0000	+9.821%	1	26	-32.299%
2026-02-18	79.2200	79.2200	79.2200	79.2200	-15.795%	4	26	-25.650%
2026-02-11	96.0000	96.0000	92.4000	94.0800	-11.462%	5	22	-37.394%
2026-02-09	93.2000	106.2600	93.2000	106.2600	+16.603%	14	21	-44.570%
2026-02-06	91.1300	91.1300	91.1300	91.1300	-1.641%	1	26	-35.367%
2026-02-05	98.5500	98.5500	92.4000	92.6500	-8.647%	4	27	-36.427%
2026-02-04	101.4200	101.4200	101.4200	101.4200	-12.114%	1	25	-41.925%
2026-02-03	114.9000	115.4000	114.9000	115.4000	-11.313%	2	24	-48.960%
2026-01-29	130.1200	130.1200	130.1200	130.1200	+24.600%	1	23	-54.734%
2026-01-27	104.4300	104.4300	104.4300	104.4300	-1.852%	1	24	-43.599%
2026-01-26	102.0000	106.4500	102.0000	106.4000	+6.935%	5	24	-44.643%
2026-01-23	96.5900	99.5000	96.5900	99.5000	+14.764%	8	22	-40.804%
2026-01-22	86.6000	86.7000	86.6000	86.7000	+19.603%	15	16	-32.065%
2026-01-14	72.4900	72.4900	72.4900	72.4900	0.000%	1	1	-18.747%