Dark

META20261120C670
META Nov 20 2026 670.00 Call (META261120C00670000)
option OPRA

EOD

Sep 17, 2026

55.66+0.560%(+0.31)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	56.7200	56.7200	49.8500	55.6600	+0.560%	171	2,084	0.000%
2026-09-16	60.4400	60.4400	53.1900	55.3500	+6.647%	91	2,063	+0.560%
2026-09-15	45.7200	57.0000	45.7200	51.9000	+4.008%	578	2,068	+7.245%
2026-09-14	45.5000	51.0500	42.1500	49.9000	+21.707%	261	2,091	+11.543%
2026-09-11	46.2000	49.1500	40.8500	41.0000	-0.365%	246	2,076	+35.756%
2026-09-10	47.4000	51.0000	41.0500	41.1500	-11.752%	375	2,060	+35.261%
2026-09-09	46.0800	49.3700	40.2500	46.6300	+64.538%	921	2,056	+19.365%
2026-09-08	29.8500	32.7600	27.0000	28.3400	-1.426%	25	1,576	+96.401%
2026-09-04	24.0000	28.7500	24.0000	28.7500	+11.391%	89	1,572	+93.600%
2026-09-03	28.5000	30.5000	25.7500	25.8100	+24.087%	293	1,572	+115.653%
2026-09-02	16.7500	23.2000	16.7500	20.8000	+23.810%	67	1,657	+167.596%
2026-09-01	12.8700	18.5000	12.7500	16.8000	+7.006%	130	1,638	+231.310%
2026-08-31	16.7600	16.7600	14.9700	15.7000	-10.795%	32	1,542	+254.522%
2026-08-28	17.1200	20.5600	17.0200	17.6000	+6.991%	45	1,521	+216.250%
2026-08-27	19.5000	21.3500	15.8600	16.4500	-12.871%	34	1,510	+238.359%
2026-08-26	23.0500	23.9500	15.9500	18.8800	+10.409%	76	1,497	+194.809%
2026-08-25	16.8500	17.3500	15.3500	17.1000	+10.394%	45	1,472	+225.497%
2026-08-24	13.0000	15.5100	12.5000	15.4900	+16.729%	1,329	1,464	+259.329%
2026-08-21	13.0000	13.5000	13.0000	13.2700	+7.886%	13	419	+319.442%
2026-08-20	13.1700	13.1700	12.1700	12.3000	-7.170%	41	419	+352.520%
2026-08-19	12.4000	14.0000	12.1500	13.2500	+1.533%	12	401	+320.075%
2026-08-18	15.8000	15.8000	12.8000	13.0500	-25.000%	32	402	+326.513%
2026-08-17	19.6800	19.9800	16.6000	17.4000	-24.740%	15	405	+219.885%
2026-08-14	26.1600	26.1600	23.1200	23.1200	-12.590%	50	402	+140.744%
2026-08-13	24.1500	26.4500	22.9500	26.4500	+21.665%	22	447	+110.435%
2026-08-12	26.3000	26.3000	21.7400	21.7400	-21.516%	20	438	+156.026%
2026-08-11	31.9000	32.6600	27.7000	27.7000	+4.924%	12	442	+100.939%
2026-08-10	29.4500	32.5500	26.3000	26.4000	-3.119%	33	438	+110.833%
2026-08-07	26.8000	27.2500	26.8000	27.2500	-3.540%	8	431	+104.257%
2026-08-06	30.3800	30.3800	28.1500	28.2500	+1.875%	12	430	+97.027%
2026-08-05	31.5000	31.5000	25.6500	27.7300	-0.072%	25	420	+100.721%
2026-08-04	26.4000	28.0000	25.9000	27.7500	-6.155%	16	404	+100.577%
2026-08-03	27.9100	31.0000	27.9100	29.5700	+64.278%	11	398	+88.231%
2026-07-31	17.0000	18.0000	15.8500	18.0000	+25.174%	47	392	+209.222%
2026-07-30	13.6000	15.4500	12.7500	14.3800	-54.306%	100	371	+287.065%
2026-07-29	32.4000	35.5000	31.4700	31.4700	-7.441%	4	349	+76.867%
2026-07-28	34.8000	34.8000	34.0000	34.0000	-3.819%	4	349	+63.706%
2026-07-27	39.6500	40.0500	35.2500	35.3500	-9.359%	15	349	+57.454%
2026-07-24	39.9500	41.4000	38.7000	39.0000	-12.162%	46	351	+42.718%
2026-07-23	43.6100	44.4000	42.6000	44.4000	-15.750%	37	353	+25.360%
2026-07-22	54.2400	54.2400	52.7000	52.7000	-17.203%	6	354	+5.617%
2026-07-21	64.3500	65.0000	63.2500	63.6500	-3.634%	39	354	-12.553%
2026-07-20	62.8800	66.0500	62.8800	66.0500	+2.245%	6	337	-15.731%
2026-07-17	67.8000	70.1000	57.5500	64.6000	-19.451%	62	334	-13.839%
2026-07-16	85.5700	85.5700	79.2500	80.2000	-5.279%	7	334	-30.599%
2026-07-15	72.0000	90.0000	72.0000	84.6700	+15.276%	6	338	-34.262%
2026-07-14	74.1500	76.4000	73.0500	73.4500	-2.522%	18	340	-24.221%
2026-07-13	83.3000	83.3000	71.2300	75.3500	-8.445%	13	337	-26.131%
2026-07-10	83.3000	84.5900	76.9500	82.3000	+42.585%	85	336	-32.369%
2026-07-09	46.2200	57.7200	46.2200	57.7200	+38.517%	40	316	-3.569%
2026-07-08	45.8200	45.8200	40.4000	41.6700	-10.426%	9	332	+33.573%
2026-07-07	44.8000	50.0000	40.5600	46.5200	+26.413%	19	334	+19.647%
2026-07-06	37.0000	37.0000	34.6000	36.8000	+7.697%	12	336	+51.250%
2026-07-02	38.6500	38.6500	34.1700	34.1700	-26.278%	10	333	+62.891%
2026-07-01	40.5000	52.6400	39.6900	46.3500	+97.234%	80	333	+20.086%
2026-06-30	23.6000	23.7500	23.5000	23.5000	-11.220%	5	303	+136.851%
2026-06-29	25.3000	27.2000	25.3000	26.4700	+13.410%	12	303	+110.276%
2026-06-26	23.7600	24.1000	23.3400	23.3400	+10.094%	45	293	+138.475%
2026-06-25	23.5900	24.0300	21.2000	21.2000	-17.829%	21	302	+162.547%
2026-06-24	26.4700	26.4700	25.6500	25.8000	-4.797%	20	307	+115.736%
2026-06-23	26.7500	27.1000	26.7500	27.1000	-2.448%	2	309	+105.387%
2026-06-22	30.3000	30.5000	26.2400	27.7800	-10.242%	12	309	+100.360%
2026-06-18	30.0000	32.2500	30.0000	30.9500	+4.314%	10	303	+79.838%
2026-06-17	34.4000	34.4000	29.6700	29.6700	-29.858%	20	303	+87.597%
2026-06-16	37.5500	42.3000	37.5500	42.3000	+4.187%	3	303	+31.584%
2026-06-15	38.4800	40.6000	38.4800	40.6000	+41.513%	3	304	+37.094%
2026-06-12	31.0000	31.0000	28.6900	28.6900	+2.209%	7	303	+94.005%
2026-06-11	28.5000	28.5000	26.9000	28.0700	-8.715%	47	309	+98.290%
2026-06-10	35.0000	35.0000	30.7500	30.7500	-14.250%	13	313	+81.008%
2026-06-09	38.0500	38.0500	35.8600	35.8600	-1.076%	13	312	+55.215%
2026-06-08	38.2500	39.0700	36.2500	36.2500	-8.690%	80	302	+53.545%
2026-06-05	45.5800	45.5800	39.7000	39.7000	-24.995%	70	329	+40.202%
2026-06-04	58.2900	61.0000	52.9300	52.9300	-1.065%	15	304	+5.158%
2026-06-03	49.2000	53.5000	49.2000	53.5000	+24.942%	12	316	+4.037%
2026-06-02	44.5500	44.5500	42.8200	42.8200	-5.973%	5	321	+29.986%
2026-06-01	51.0000	51.0000	45.5400	45.5400	-14.318%	13	324	+22.222%
2026-05-29	51.7400	53.6000	51.3500	53.1500	-5.004%	31	324	+4.722%
2026-05-28	61.8500	61.8500	55.4800	55.9500	+0.720%	25	313	-0.518%
2026-05-27	53.3000	56.0500	53.1500	55.5500	+22.762%	35	312	+0.198%
2026-05-26	43.7900	45.2500	43.7900	45.2500	+1.800%	5	297	+23.006%
2026-05-22	44.4000	44.4500	44.4000	44.4500	+0.225%	3	301	+25.219%
2026-05-21	40.2600	44.3500	40.2600	44.3500	+1.071%	18	299	+25.502%
2026-05-20	44.4700	44.4700	43.3000	43.8800	+1.223%	4	299	+26.846%
2026-05-19	45.1400	45.1400	43.3500	43.3500	-7.134%	12	300	+28.397%
2026-05-18	47.0300	47.0300	45.6500	46.6800	-6.864%	7	300	+19.237%
2026-05-15	49.2500	52.0100	48.5000	50.1200	-4.624%	98	300	+11.053%
2026-05-14	52.2500	54.1400	52.2500	52.5500	+2.737%	6	226	+5.918%
2026-05-13	44.1800	51.3000	44.1800	51.1500	+16.515%	4	223	+8.817%
2026-05-11	43.9300	43.9300	43.9000	43.9000	-7.404%	2	223	+26.788%
2026-05-08	49.8400	49.8400	47.4100	47.4100	-6.489%	2	222	+17.401%
2026-05-07	54.0200	54.0200	50.7000	50.7000	+2.528%	12	221	+9.783%
2026-05-06	44.4000	51.9000	44.4000	49.4500	+12.386%	61	214	+12.558%
2026-05-05	44.8500	44.8500	44.0000	44.0000	-9.651%	2	167	+26.500%
2026-05-04	46.7000	48.8500	46.7000	48.7000	-2.891%	7	166	+14.292%
2026-05-01	51.5000	51.5000	50.1500	50.1500	-4.839%	5	159	+10.987%
2026-04-30	48.5100	52.7000	46.7500	52.7000	-37.344%	35	159	+5.617%
2026-04-29	81.9100	84.1100	81.9100	84.1100	+0.490%	3	133	-33.825%
2026-04-28	88.5500	89.3500	83.7000	83.7000	-8.525%	3	131	-33.501%
2026-04-27	91.5000	91.5000	91.5000	91.5000	+8.696%	1	129	-39.169%
2026-04-24	84.1800	84.1800	84.1800	84.1800	+6.557%	2	129	-33.880%
2026-04-23	81.2000	81.2000	79.0000	79.0000	-10.583%	4	129	-29.544%
2026-04-22	89.3000	89.3000	87.5900	88.3500	+0.512%	7	130	-37.001%
2026-04-21	87.9000	87.9000	87.9000	87.9000	+2.257%	1	131	-36.678%
2026-04-20	88.0500	88.0500	85.9600	85.9600	-9.056%	5	131	-35.249%
2026-04-17	94.5200	94.5200	94.5200	94.5200	+4.906%	1	128	-41.113%
2026-04-16	88.6400	90.1000	86.9000	90.1000	+1.750%	15	129	-38.224%
2026-04-15	83.9000	91.0900	83.9000	88.5500	+6.957%	12	122	-37.143%
2026-04-14	84.2500	84.7000	82.7900	82.7900	+29.989%	64	122	-32.770%
2026-04-13	62.4500	63.6900	62.4500	63.6900	-0.794%	4	105	-12.608%
2026-04-10	64.1500	64.2000	64.1500	64.2000	-2.992%	13	102	-13.302%
2026-04-09	68.0900	68.0900	65.7900	66.1800	+16.781%	3	99	-15.896%
2026-04-08	56.6700	56.6700	56.6700	56.6700	+36.324%	1	99	-1.782%
2026-04-06	41.5700	41.5700	41.5700	41.5700	+3.537%	2	99	+33.895%
2026-04-02	39.4200	40.7500	39.4200	40.1500	-15.170%	4	97	+38.630%
2026-04-01	43.7000	47.3300	43.7000	47.3300	+15.298%	5	97	+17.600%
2026-03-31	36.5000	41.0500	36.0000	41.0500	+39.389%	17	92	+35.591%
2026-03-30	28.5700	29.4500	28.5700	29.4500	+8.792%	16	92	+88.998%
2026-03-27	28.6000	28.6000	27.0700	27.0700	-19.435%	5	77	+105.615%
2026-03-26	38.0000	38.4200	33.6000	33.6000	-32.190%	22	81	+65.655%
2026-03-24	49.5500	49.5500	49.5500	49.5500	-6.861%	15	89	+12.331%
2026-03-23	53.2000	53.2000	53.2000	53.2000	+6.827%	1	99	+4.624%
2026-03-20	51.0000	51.0000	49.8000	49.8000	-17.890%	13	99	+11.767%
2026-03-18	61.2000	61.9000	60.0000	60.6500	-2.288%	22	110	-8.228%
2026-03-17	62.0700	62.0700	62.0700	62.0700	-6.942%	5	108	-10.327%
2026-03-16	68.2000	68.2000	66.3500	66.7000	+4.464%	4	103	-16.552%
2026-03-13	64.8000	64.8000	63.8500	63.8500	-14.639%	3	101	-12.827%
2026-03-12	77.2500	77.2500	74.8000	74.8000	-14.082%	2	98	-25.588%
2026-03-05	90.2500	90.2500	87.0300	87.0600	-4.330%	3	98	-36.067%
2026-03-04	88.8300	94.0000	88.8300	91.0000	+6.061%	21	97	-38.835%
2026-02-26	85.7000	85.8900	85.6000	85.8000	+8.787%	58	91	-35.128%
2026-02-23	78.8700	78.8700	78.8700	78.8700	-11.432%	1	66	-29.428%
2026-02-20	86.0000	89.0500	86.0000	89.0500	+16.741%	10	66	-37.496%
2026-02-17	76.2800	76.2800	76.2800	76.2800	-2.741%	1	61	-27.032%
2026-02-13	78.4300	78.4300	78.4300	78.4300	-7.227%	1	61	-29.032%
2026-02-12	83.8000	84.5400	83.8000	84.5400	-11.011%	3	61	-34.161%
2026-02-11	93.0000	95.6800	91.0100	95.0000	-2.364%	6	58	-41.411%
2026-02-10	97.3000	97.3000	97.3000	97.3000	-5.808%	2	55	-42.795%
2026-02-09	97.3000	103.3500	97.3000	103.3000	+23.742%	15	55	-46.118%
2026-02-06	95.5500	95.5500	83.4800	83.4800	-15.889%	5	47	-33.325%
2026-02-05	99.2500	99.2500	99.2500	99.2500	+2.722%	1	47	-43.919%
2026-02-04	97.4500	97.4500	96.6200	96.6200	-12.616%	3	47	-42.393%
2026-02-03	110.5700	110.5700	110.5700	110.5700	-13.853%	1	44	-49.661%
2026-01-30	128.3500	128.3500	128.3500	128.3500	-8.680%	1	45	-56.634%
2026-01-29	141.4000	142.0000	127.1700	140.5500	+41.030%	12	46	-60.398%
2026-01-28	99.6600	99.6600	99.6600	99.6600	-2.323%	2	50	-44.150%
2026-01-27	105.3000	105.3000	101.0300	102.0300	-3.013%	4	50	-45.447%
2026-01-26	101.5500	105.2000	101.5500	105.2000	+8.454%	4	48	-47.091%
2026-01-23	89.9500	99.0000	89.9500	97.0000	+10.984%	36	47	-42.619%
2026-01-22	87.4000	87.4000	87.4000	87.4000	+19.269%	15	18	-36.316%
2026-01-16	73.2800	73.2800	73.2800	73.2800	+4.686%	1	2	-24.045%
2026-01-14	70.0000	70.0000	70.0000	70.0000	0.000%	2	2	-20.486%