Dark

META20261120C675
META Nov 20 2026 675.00 Call (META261120C00675000)
option OPRA

EOD

Sep 17, 2026

54.95+6.204%(+3.21)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	53.5300	54.9500	47.1000	54.9500	+6.204%	76	950	0.000%
2026-09-16	58.0000	58.0000	50.6500	51.7400	+3.150%	208	961	+6.204%
2026-09-15	43.1500	54.3900	43.1500	50.1600	+4.609%	116	930	+9.549%
2026-09-14	43.7500	48.4500	41.6200	47.9500	+20.025%	205	890	+14.599%
2026-09-11	45.9100	45.9100	38.9000	39.9500	+0.050%	40	874	+37.547%
2026-09-10	42.3500	48.2500	39.3500	39.9300	-11.463%	53	869	+37.616%
2026-09-09	42.0500	47.0000	38.6000	45.1000	+61.071%	77	872	+21.840%
2026-09-08	27.2000	28.0000	25.8800	28.0000	+4.439%	17	863	+96.250%
2026-09-04	23.0300	27.2000	23.0300	26.8100	+4.645%	49	853	+104.961%
2026-09-03	25.0000	29.2500	25.0000	25.6200	+26.519%	32	853	+114.481%
2026-09-02	15.7000	21.8000	15.7000	20.2500	+23.853%	42	865	+171.358%
2026-09-01	12.0500	17.4000	12.0500	16.3500	+9.732%	45	880	+236.086%
2026-08-31	15.7000	15.7000	14.0000	14.9000	-6.875%	13	882	+268.792%
2026-08-28	17.2200	19.8500	16.0000	16.0000	+6.952%	30	878	+243.438%
2026-08-27	18.8000	19.5100	14.9600	14.9600	-19.786%	58	872	+267.313%
2026-08-26	15.9000	19.8500	15.9000	18.6500	+24.499%	31	819	+194.638%
2026-08-25	15.4000	15.5000	14.9500	14.9800	+4.536%	23	805	+266.822%
2026-08-24	12.6000	14.5800	12.3000	14.3300	+13.550%	72	787	+283.461%
2026-08-21	12.0000	12.8500	12.0000	12.6200	+6.498%	31	783	+335.420%
2026-08-20	11.6800	11.8500	11.4500	11.8500	-5.200%	12	766	+363.713%
2026-08-19	11.1500	13.4000	11.1500	12.5000	+4.167%	17	762	+339.600%
2026-08-18	13.2400	13.2400	12.0000	12.0000	-28.144%	38	761	+357.917%
2026-08-17	18.6000	18.6000	16.0000	16.7000	-26.432%	23	748	+229.042%
2026-08-14	22.7000	22.7000	22.7000	22.7000	-9.454%	1	743	+142.070%
2026-08-13	22.8000	25.0700	22.8000	25.0700	+21.287%	11	742	+119.186%
2026-08-12	23.5000	23.5000	20.0400	20.6700	-21.882%	16	744	+165.844%
2026-08-11	30.8100	30.8100	26.4600	26.4600	+5.209%	49	743	+107.672%
2026-08-10	26.8200	29.8000	25.0500	25.1500	-3.455%	20	730	+118.489%
2026-08-07	26.5000	28.4800	26.0000	26.0500	-2.068%	16	713	+110.940%
2026-08-06	26.9000	26.9000	26.6000	26.6000	+8.571%	3	712	+106.579%
2026-08-05	30.6400	30.6400	24.4500	24.5000	-12.186%	12	713	+124.286%
2026-08-04	25.4000	27.9000	24.3800	27.9000	-2.957%	44	711	+96.953%
2026-08-03	22.0100	30.2000	22.0100	28.7500	+67.638%	85	733	+91.130%
2026-07-31	15.4000	17.1500	14.9700	17.1500	+26.010%	46	726	+220.408%
2026-07-30	11.9500	14.3100	11.9500	13.6100	-54.252%	13	708	+303.747%
2026-07-29	30.5200	33.2500	29.7500	29.7500	-10.526%	32	703	+84.706%
2026-07-28	31.7000	33.2500	31.7000	33.2500	-2.206%	55	685	+65.263%
2026-07-27	38.2000	38.5500	34.0000	34.0000	-8.969%	42	666	+61.618%
2026-07-24	39.5000	39.6000	37.3000	37.3500	-9.891%	12	673	+47.122%
2026-07-23	44.1400	44.1400	39.0500	41.4500	-19.043%	14	669	+32.569%
2026-07-22	53.0000	53.2000	51.2000	51.2000	-17.419%	7	670	+7.324%
2026-07-21	63.3500	63.3500	61.0000	62.0000	-0.800%	13	668	-11.371%
2026-07-17	61.7500	67.6000	55.9000	62.5000	-19.041%	24	661	-12.080%
2026-07-16	78.6500	84.6700	77.0000	77.2000	-9.866%	7	661	-28.821%
2026-07-15	76.8200	87.0000	76.8200	85.6500	+19.706%	19	658	-35.844%
2026-07-14	72.7600	73.5400	70.1000	71.5500	+1.417%	7	663	-23.201%
2026-07-13	81.6500	81.6500	69.0300	70.5500	-8.257%	10	660	-22.112%
2026-07-10	70.4500	81.8300	70.4500	76.9000	+38.959%	29	657	-28.544%
2026-07-09	41.5100	55.3400	41.5100	55.3400	+38.697%	10	656	-0.705%
2026-07-08	39.0000	39.9000	39.0000	39.9000	-10.638%	3	658	+37.719%
2026-07-07	43.0000	44.6500	41.3900	44.6500	+31.131%	4	657	+23.068%
2026-07-06	33.4000	34.0500	33.4000	34.0500	+3.969%	2	659	+61.380%
2026-07-02	34.9700	34.9700	32.7500	32.7500	-30.452%	8	658	+67.786%
2026-07-01	41.9200	48.7300	41.9200	47.0900	+98.107%	13	658	+16.691%
2026-06-30	22.5500	23.7700	22.5500	23.7700	-6.417%	3	657	+131.174%
2026-06-29	25.4000	25.4000	25.4000	25.4000	+25.123%	1	658	+116.339%
2026-06-25	20.0000	23.0800	20.0000	20.3000	-17.614%	13	658	+170.690%
2026-06-24	24.6400	24.6400	24.6400	24.6400	-5.267%	1	647	+123.011%
2026-06-23	26.8900	27.1900	24.9300	26.0100	+2.604%	440	647	+111.265%
2026-06-22	25.3500	25.3500	25.3500	25.3500	-16.474%	1	239	+116.765%
2026-06-18	29.7000	30.3500	29.7000	30.3500	+0.331%	2	231	+81.054%
2026-06-17	33.0600	33.0600	30.2500	30.2500	+0.166%	9	231	+81.653%
2026-06-10	30.2000	30.2000	30.2000	30.2000	-15.877%	1	231	+81.954%
2026-06-09	35.8000	36.3000	35.8000	35.9000	-5.001%	3	230	+53.064%
2026-06-05	38.3500	38.3500	37.7900	37.7900	-34.845%	2	229	+45.409%
2026-06-04	56.2500	58.0000	56.2500	58.0000	+13.281%	2	228	-5.259%
2026-06-03	50.0000	51.2000	50.0000	51.2000	+12.527%	66	230	+7.324%
2026-06-02	42.5000	45.5000	42.5000	45.5000	-0.110%	6	229	+20.769%
2026-06-01	49.5000	49.5000	45.5500	45.5500	-14.299%	66	226	+20.637%
2026-05-29	53.1500	53.1500	53.1500	53.1500	-1.574%	1	160	+3.387%
2026-05-28	55.0000	55.0000	54.0000	54.0000	-7.216%	2	159	+1.759%
2026-05-27	45.5500	58.2000	45.5500	58.2000	+34.847%	21	160	-5.584%
2026-05-26	43.1600	43.1600	43.1600	43.1600	+0.116%	1	161	+27.317%
2026-05-22	43.3100	43.3100	42.6000	43.1100	+2.643%	5	162	+27.465%
2026-05-21	38.0500	42.0000	38.0500	42.0000	+0.962%	8	163	+30.833%
2026-05-20	40.1000	41.9500	40.1000	41.6000	+1.463%	3	163	+32.091%
2026-05-19	43.2600	45.0500	41.0000	41.0000	-18.082%	14	150	+34.024%
2026-05-15	46.1500	50.0500	46.1500	50.0500	+2.101%	12	150	+9.790%
2026-05-14	49.0900	49.1800	49.0200	49.0200	-1.269%	4	149	+12.097%
2026-05-13	42.9900	49.6500	42.9900	49.6500	+21.811%	3	146	+10.675%
2026-05-12	41.1900	41.2100	40.7600	40.7600	-2.019%	9	146	+34.814%
2026-05-11	41.6000	41.6000	41.6000	41.6000	-15.584%	1	146	+32.091%
2026-05-07	49.2800	49.2800	49.2800	49.2800	+3.204%	1	138	+11.506%
2026-05-06	50.7500	50.7500	47.5600	47.7500	+10.023%	4	137	+15.079%
2026-05-05	43.4200	43.4200	42.6600	43.4000	-3.103%	10	136	+26.613%
2026-05-04	44.7900	44.7900	44.7900	44.7900	-8.592%	1	131	+22.684%
2026-05-01	48.5000	49.5300	48.3000	49.0000	-4.799%	28	113	+12.143%
2026-04-30	47.4800	51.9200	47.4800	51.4700	-37.801%	4	113	+6.761%
2026-04-29	82.5000	84.3500	82.5000	82.7500	-0.660%	46	112	-33.595%
2026-04-28	87.2000	87.2000	82.8000	83.3000	-6.141%	8	80	-34.034%
2026-04-27	85.5000	88.7500	85.5000	88.7500	+1.953%	3	86	-38.085%
2026-04-24	88.7500	90.1300	87.0500	87.0500	+12.468%	3	86	-36.875%
2026-04-23	79.0000	81.3200	76.2500	77.4000	-11.239%	16	86	-29.005%
2026-04-22	84.2700	87.2500	84.2700	87.2000	+3.995%	4	89	-36.984%
2026-04-21	83.6300	85.3000	83.6300	83.8500	-1.353%	37	78	-34.466%
2026-04-20	85.0000	85.0000	85.0000	85.0000	-7.929%	1	78	-35.353%
2026-04-17	92.6500	92.6500	92.3200	92.3200	+6.421%	2	78	-40.479%
2026-04-16	86.3000	86.8100	86.3000	86.7500	+0.231%	3	76	-36.657%
2026-04-15	86.9800	87.4500	86.5500	86.5500	+5.100%	20	76	-36.511%
2026-04-14	68.3200	82.3500	68.3200	82.3500	+34.889%	36	60	-33.273%
2026-04-13	61.0500	61.0500	61.0500	61.0500	+58.571%	1	48	-9.992%
2026-04-06	41.8300	41.8300	38.5000	38.5000	-14.785%	4	47	+42.727%
2026-04-01	45.2000	45.2000	45.1800	45.1800	+19.682%	2	45	+21.625%
2026-03-31	35.2500	37.9000	35.2000	37.7500	+38.634%	12	46	+45.563%
2026-03-27	27.2300	27.2300	27.2300	27.2300	-45.464%	2	51	+101.799%
2026-03-25	49.9500	49.9500	49.9300	49.9300	+2.484%	2	49	+10.054%
2026-03-24	48.7200	48.7200	48.7200	48.7200	-7.535%	1	48	+12.787%
2026-03-23	51.6000	52.8000	51.6000	52.6900	-9.700%	11	47	+4.289%
2026-03-18	57.3500	58.3500	57.3500	58.3500	-2.782%	2	38	-5.827%
2026-03-17	62.8100	62.8100	60.0200	60.0200	-6.888%	7	37	-8.447%
2026-03-16	64.1500	64.4600	64.1500	64.4600	+7.631%	8	37	-14.753%
2026-03-13	62.0000	62.0000	59.8900	59.8900	-20.306%	3	32	-8.248%
2026-03-12	75.1500	75.1500	75.1500	75.1500	-4.813%	1	30	-26.880%
2026-03-11	78.9500	78.9500	78.9500	78.9500	-0.567%	1	30	-30.399%
2026-03-10	79.2500	79.4000	79.2500	79.4000	+2.717%	3	31	-30.793%
2026-03-06	77.3000	77.3000	77.3000	77.3000	-4.627%	8	33	-28.913%
2026-03-05	81.0500	81.0500	81.0500	81.0500	+11.195%	1	37	-32.202%
2026-02-17	72.8900	72.8900	72.8900	72.8900	-7.956%	4	36	-24.612%
2026-02-13	79.1900	79.1900	79.1900	79.1900	-5.625%	1	40	-30.610%
2026-02-12	83.9100	83.9100	83.9100	83.9100	-16.698%	4	40	-34.513%
2026-02-09	101.0000	101.0000	100.7300	100.7300	+13.499%	20	36	-45.448%
2026-02-06	86.5000	88.7500	85.1600	88.7500	-9.531%	5	37	-38.085%
2026-02-05	89.1500	98.1000	89.1500	98.1000	+3.339%	4	39	-43.986%
2026-02-04	95.1000	97.1100	94.9300	94.9300	-30.738%	7	38	-42.115%
2026-01-29	131.4800	137.0600	129.5000	137.0600	+43.518%	21	32	-59.908%
2026-01-28	101.0200	101.0200	95.5000	95.5000	-4.126%	24	40	-42.461%
2026-01-27	98.0000	99.6100	98.0000	99.6100	-2.343%	3	30	-44.835%
2026-01-26	98.7000	102.0100	98.0000	102.0000	+7.030%	18	27	-46.127%
2026-01-23	95.3000	95.3000	95.3000	95.3000	+56.563%	8	13	-42.340%
2026-01-21	60.8700	60.8700	60.8700	60.8700	-2.857%	3	5	-9.726%
2026-01-20	62.6500	63.3700	62.6500	62.6600	-11.622%	5	6	-12.305%
2026-01-16	70.9000	70.9000	70.9000	70.9000	0.000%	1	0	-22.496%