Dark

META20261120C680
META Nov 20 2026 680.00 Call (META261120C00680000)
option OPRA

EOD

Sep 17, 2026

52.50+7.759%(+3.78)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.5000	52.6400	45.9900	52.5000	+7.759%	198	1,120	0.000%
2026-09-16	55.0000	55.0600	48.2500	48.7200	+3.286%	210	1,151	+7.759%
2026-09-15	41.5000	52.4800	41.5000	47.1700	+4.128%	101	1,065	+11.300%
2026-09-14	40.3200	46.3700	38.8500	45.3000	+21.774%	74	1,041	+15.894%
2026-09-11	44.0700	45.4000	37.1900	37.2000	-1.221%	42	1,054	+41.129%
2026-09-10	40.8900	44.6000	36.9000	37.6600	-10.483%	321	1,064	+39.405%
2026-09-09	41.0000	45.4800	36.8000	42.0700	+61.995%	245	1,051	+24.792%
2026-09-08	26.0700	28.6500	24.3500	25.9700	+1.644%	67	987	+102.156%
2026-09-04	22.9400	26.0000	22.4100	25.5500	+9.048%	17	985	+105.479%
2026-09-03	22.1000	27.6000	22.1000	23.4300	+21.085%	126	985	+124.072%
2026-09-02	17.5000	20.5900	17.2000	19.3500	+23.642%	59	981	+171.318%
2026-09-01	11.4000	16.8000	11.4000	15.6500	+13.406%	53	972	+235.463%
2026-08-31	14.6800	14.6800	13.0000	13.8000	-12.934%	124	976	+280.435%
2026-08-28	14.8600	19.0000	14.8600	15.8500	+7.823%	53	934	+231.230%
2026-08-27	15.2500	19.0000	14.3100	14.7000	-12.500%	56	911	+257.143%
2026-08-26	20.7000	21.5000	14.5600	16.8000	+10.164%	205	910	+212.500%
2026-08-25	14.8000	15.5000	13.9000	15.2500	+11.886%	24	833	+244.262%
2026-08-24	12.0500	13.7800	11.7000	13.6300	+14.827%	62	827	+285.180%
2026-08-21	12.1000	12.3600	11.6700	11.8700	+3.217%	13	783	+342.291%
2026-08-20	12.2000	12.2500	10.6500	11.5000	-8.000%	49	779	+356.522%
2026-08-19	10.8500	12.8500	10.6000	12.5000	+9.842%	26	777	+320.000%
2026-08-18	12.5000	12.8500	11.3800	11.3800	-28.202%	63	772	+361.336%
2026-08-17	20.0000	20.0000	14.8000	15.8500	-26.450%	68	765	+231.230%
2026-08-14	24.7200	24.7200	21.5500	21.5500	-9.454%	6	741	+143.619%
2026-08-13	19.8400	23.8000	19.8400	23.8000	+22.680%	37	740	+120.588%
2026-08-12	21.7600	21.7600	19.0100	19.4000	-25.813%	30	727	+170.619%
2026-08-11	24.7600	29.9800	24.3500	26.1500	+5.657%	23	711	+100.765%
2026-08-10	27.6800	28.9000	23.4500	24.7500	-8.672%	48	704	+112.121%
2026-08-07	27.8600	27.8600	26.2500	27.1000	+4.633%	5	697	+93.727%
2026-08-06	25.6200	27.7500	25.6200	25.9000	-0.385%	32	695	+102.703%
2026-08-05	29.6000	29.6000	23.0000	26.0000	+3.380%	36	680	+101.923%
2026-08-04	24.1000	25.1500	23.2000	25.1500	-7.332%	26	683	+108.748%
2026-08-03	21.2400	28.8600	21.2400	27.1400	+70.157%	81	672	+93.441%
2026-07-31	13.7200	16.0500	13.7200	15.9500	+20.833%	46	677	+229.154%
2026-07-30	11.7300	13.6000	11.4500	13.2000	-53.733%	133	661	+297.727%
2026-07-29	29.8000	31.8000	28.5300	28.5300	-7.968%	42	592	+84.017%
2026-07-28	31.2900	33.0000	29.7000	31.0000	-5.775%	7	591	+69.355%
2026-07-27	36.9500	37.2500	32.9000	32.9000	-7.584%	37	590	+59.574%
2026-07-24	37.5500	37.5500	35.5300	35.6000	-12.873%	9	598	+47.472%
2026-07-23	41.1100	41.8100	38.0500	40.8600	-18.280%	21	599	+28.488%
2026-07-22	53.9700	53.9700	49.1500	50.0000	-16.583%	33	603	+5.000%
2026-07-21	60.9100	60.9100	59.5000	59.9400	-2.931%	3	604	-12.412%
2026-07-20	56.9000	62.2300	56.9000	61.7500	+1.646%	10	605	-14.980%
2026-07-17	58.5500	65.6000	53.2500	60.7500	-14.074%	125	604	-13.580%
2026-07-16	80.9800	83.3500	70.7000	70.7000	-12.228%	42	613	-25.743%
2026-07-15	68.3000	86.3000	68.3000	80.5500	+12.202%	77	610	-34.823%
2026-07-14	71.4000	71.7900	67.9000	71.7900	+1.484%	24	616	-26.870%
2026-07-13	73.0700	78.3700	66.7900	70.7400	-7.698%	20	630	-25.785%
2026-07-10	72.8000	81.1200	72.8000	76.6400	+96.261%	38	622	-31.498%
2026-07-09	34.3500	39.1000	34.3500	39.0500	+0.411%	5	618	+34.443%
2026-07-08	38.8900	38.8900	38.8900	38.8900	-9.242%	1	617	+34.996%
2026-07-07	42.8500	42.8500	42.8500	42.8500	+28.872%	1	618	+22.520%
2026-07-06	32.6500	33.2500	32.6500	33.2500	+7.085%	3	619	+57.895%
2026-07-02	32.7500	32.7500	31.0500	31.0500	-28.522%	16	614	+69.082%
2026-07-01	39.0000	48.1000	36.0000	43.4400	+100.184%	57	614	+20.856%
2026-06-30	21.7500	21.7500	20.6500	21.7000	+3.580%	4	631	+141.935%
2026-06-26	19.9500	22.1700	19.3000	20.9500	+4.489%	20	627	+150.597%
2026-06-25	22.2500	22.2500	19.5000	20.0500	-18.990%	113	620	+161.845%
2026-06-24	24.7500	24.7500	24.7500	24.7500	+2.020%	1	637	+112.121%
2026-06-23	25.0000	25.0000	23.9800	24.2600	+0.248%	255	636	+116.406%
2026-06-22	26.1000	26.2200	24.2000	24.2000	-19.064%	119	482	+116.942%
2026-06-18	27.6000	29.9000	27.2300	29.9000	+9.124%	7	398	+75.585%
2026-06-17	30.8000	30.8500	27.4000	27.4000	-23.889%	30	398	+91.606%
2026-06-16	36.0000	36.0000	36.0000	36.0000	-3.743%	1	398	+45.833%
2026-06-15	35.3000	37.4000	35.3000	37.4000	+33.096%	2	398	+40.374%
2026-06-11	25.6700	28.1000	24.8900	28.1000	-1.954%	54	398	+86.833%
2026-06-10	32.0000	32.0000	28.6600	28.6600	-17.168%	11	349	+83.182%
2026-06-09	37.0000	37.0000	34.3100	34.6000	+3.500%	5	348	+51.734%
2026-06-08	36.0000	36.0000	33.4300	33.4300	-9.428%	8	348	+57.045%
2026-06-05	41.7100	42.0000	34.1300	36.9100	-31.369%	33	346	+42.238%
2026-06-04	54.7100	55.5000	53.7800	53.7800	+12.042%	20	354	-2.380%
2026-06-03	48.1500	48.3500	48.0000	48.0000	+17.907%	4	346	+9.375%
2026-06-02	42.6500	42.6500	40.7100	40.7100	-5.105%	4	346	+28.961%
2026-06-01	46.9500	47.2900	42.8500	42.9000	-16.293%	12	346	+22.378%
2026-05-29	49.8000	51.2500	49.8000	51.2500	-1.442%	10	343	+2.439%
2026-05-28	54.5200	54.5200	52.0000	52.0000	-7.638%	2	336	+0.962%
2026-05-27	45.5400	56.3000	45.3700	56.3000	+36.155%	147	337	-6.750%
2026-05-22	41.2500	41.3500	41.2500	41.3500	+1.100%	3	302	+26.965%
2026-05-21	38.3000	40.9000	38.3000	40.9000	+0.122%	10	302	+28.362%
2026-05-20	38.6500	40.8500	38.6500	40.8500	+0.814%	40	302	+28.519%
2026-05-19	41.6100	42.6900	39.6500	40.5200	-14.171%	27	298	+29.566%
2026-05-15	48.4000	48.4000	47.2100	47.2100	-5.580%	3	298	+11.205%
2026-05-14	49.9900	50.4500	49.9900	50.0000	+6.157%	10	295	+5.000%
2026-05-13	41.7900	47.8500	41.7900	47.1000	+17.398%	21	291	+11.465%
2026-05-12	39.2000	40.1200	39.2000	40.1200	-1.280%	6	291	+30.857%
2026-05-11	40.0000	40.6400	40.0000	40.6400	-7.172%	2	291	+29.183%
2026-05-08	43.6500	43.7800	43.6500	43.7800	-12.229%	5	291	+19.918%
2026-05-07	49.0500	50.0000	49.0500	49.8800	+7.500%	104	295	+5.253%
2026-05-06	42.0000	47.5000	42.0000	46.4000	+10.083%	11	267	+13.147%
2026-05-05	42.1000	42.2000	42.1000	42.1500	-6.437%	21	266	+24.555%
2026-05-04	46.3700	46.3700	45.0500	45.0500	-5.018%	3	257	+16.537%
2026-05-01	47.1000	47.4300	47.1000	47.4300	-5.329%	2	255	+10.689%
2026-04-30	44.2300	50.1000	43.3500	50.1000	-38.110%	28	255	+4.790%
2026-04-29	78.3400	80.9500	78.3400	80.9500	+0.347%	4	258	-35.145%
2026-04-28	82.8000	82.8000	80.6700	80.6700	-6.524%	2	256	-34.920%
2026-04-27	81.6600	86.7200	81.6600	86.3000	+2.275%	4	255	-39.166%
2026-04-24	79.1800	87.1700	78.9400	84.3800	+7.628%	11	255	-37.781%
2026-04-23	75.7500	78.4000	75.7500	78.4000	-5.542%	7	251	-33.036%
2026-04-21	83.0000	83.0000	83.0000	83.0000	-0.682%	1	243	-36.747%
2026-04-20	83.9500	84.4100	83.5700	83.5700	-6.834%	20	243	-37.178%
2026-04-17	86.1000	89.7000	86.1000	89.7000	+7.722%	3	241	-41.472%
2026-04-16	83.2700	83.2700	83.2700	83.2700	-1.010%	1	240	-36.952%
2026-04-15	82.1500	86.6500	82.1500	84.1200	+4.692%	16	239	-37.589%
2026-04-14	66.7000	81.2000	66.7000	80.3500	+34.275%	82	239	-34.661%
2026-04-13	59.8400	59.8400	59.8400	59.8400	+1.372%	1	186	-12.266%
2026-04-10	59.0300	59.0300	59.0300	59.0300	+7.680%	1	186	-11.062%
2026-04-08	45.4000	59.6900	45.4000	54.8200	+55.783%	6	185	-4.232%
2026-04-02	35.1900	35.1900	35.1900	35.1900	-21.275%	1	183	+49.190%
2026-04-01	44.7000	44.7000	44.7000	44.7000	+27.714%	5	183	+17.450%
2026-03-31	34.0500	35.0000	33.8500	35.0000	+24.334%	6	183	+50.000%
2026-03-30	26.4500	28.1500	25.9000	28.1500	+8.855%	3	182	+86.501%
2026-03-27	28.0000	28.0000	25.8600	25.8600	-19.364%	11	182	+103.016%
2026-03-26	40.4000	40.4000	31.8900	32.0700	-31.737%	20	180	+63.704%
2026-03-24	46.6000	46.9800	45.9000	46.9800	-8.332%	23	172	+11.750%
2026-03-23	50.1200	51.2500	49.3000	51.2500	+8.581%	12	163	+2.439%
2026-03-20	47.5800	47.5800	46.7000	47.2000	-7.233%	6	152	+11.229%
2026-03-19	50.8800	50.8800	50.8800	50.8800	-9.466%	1	149	+3.184%
2026-03-18	56.0500	56.2000	56.0500	56.2000	-3.103%	2	148	-6.584%
2026-03-17	62.6700	62.6700	58.0000	58.0000	-8.300%	3	147	-9.483%
2026-03-16	63.2500	63.2500	63.2500	63.2500	+5.505%	1	146	-16.996%
2026-03-13	63.4500	64.8000	59.9500	59.9500	-17.651%	5	145	-12.427%
2026-03-12	72.8000	72.8000	72.8000	72.8000	-5.023%	1	142	-27.885%
2026-03-11	78.8000	78.8000	76.6500	76.6500	+0.340%	7	142	-31.507%
2026-03-10	76.9000	76.9000	76.3900	76.3900	+3.341%	3	141	-31.274%
2026-03-09	73.9200	73.9200	73.9200	73.9200	+2.001%	1	142	-28.977%
2026-03-06	72.4700	72.4700	72.4700	72.4700	-8.208%	1	143	-27.556%
2026-03-05	78.9500	78.9500	78.9500	78.9500	-0.504%	1	142	-33.502%
2026-03-03	76.1300	80.3500	76.1300	79.3500	+1.757%	5	141	-33.837%
2026-03-02	78.5300	78.5300	77.5800	77.9800	-1.727%	3	141	-32.675%
2026-02-26	80.1500	80.1500	79.3500	79.3500	+11.290%	82	141	-33.837%
2026-02-24	70.2800	71.3000	70.2800	71.3000	-1.082%	8	61	-26.367%
2026-02-23	74.5900	74.5900	71.5000	72.0800	-10.537%	3	61	-27.164%
2026-02-20	80.5700	80.5700	80.5700	80.5700	-12.281%	1	61	-34.839%
2026-02-11	90.1600	91.8500	90.1600	91.8500	-5.698%	12	60	-42.842%
2026-02-09	87.0500	97.4000	87.0500	97.4000	+14.413%	12	48	-46.099%
2026-02-06	82.7800	85.1300	82.7800	85.1300	-0.199%	7	44	-38.330%
2026-02-05	84.0500	85.3000	84.0500	85.3000	-6.387%	4	37	-38.453%
2026-02-04	95.0000	96.0500	89.9800	91.1200	-32.177%	9	34	-42.384%
2026-01-29	129.6800	134.3500	123.4200	134.3500	+41.421%	18	30	-60.923%
2026-01-28	95.3500	95.7400	95.0000	95.0000	-1.870%	14	36	-44.737%
2026-01-27	95.5500	96.8100	95.5500	96.8100	-2.782%	2	31	-45.770%
2026-01-26	97.3300	100.0000	97.3300	99.5800	+6.049%	35	30	-47.279%
2026-01-23	93.9000	93.9000	93.9000	93.9000	+13.242%	6	8	-44.089%
2026-01-22	82.9200	82.9200	82.9200	82.9200	+40.423%	1	2	-36.686%
2026-01-20	59.0500	59.0500	59.0500	59.0500	-16.407%	1	2	-11.092%
2026-01-13	76.2300	76.2300	70.6400	70.6400	0.000%	2	2	-25.680%