Dark

META20261120C685
META Nov 20 2026 685.00 Call (META261120C00685000)
option OPRA

EOD

Sep 17, 2026

46.65-0.976%(-0.46)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	44.7200	48.7000	43.6100	46.6500	-0.976%	23	921	0.000%
2026-09-16	50.7200	52.0600	46.0300	47.1100	+4.829%	163	915	-0.976%
2026-09-15	42.8000	47.7500	42.7000	44.9400	+2.416%	103	938	+3.805%
2026-09-14	39.8500	44.0500	37.6700	43.8800	+20.549%	168	870	+6.313%
2026-09-11	41.2500	42.5000	35.4000	36.4000	+3.468%	106	876	+28.159%
2026-09-10	40.2500	44.0000	35.1800	35.1800	-15.433%	42	814	+32.604%
2026-09-09	36.7100	43.6000	35.1000	41.6000	+68.421%	143	830	+12.139%
2026-09-08	25.0000	25.2400	24.1400	24.7000	+2.277%	57	750	+88.866%
2026-09-04	21.8000	24.1500	21.0000	24.1500	+5.000%	21	700	+93.168%
2026-09-03	24.3000	26.2700	22.8300	23.0000	+29.944%	109	700	+102.826%
2026-09-02	15.0000	19.6200	15.0000	17.7000	+22.917%	40	687	+163.559%
2026-09-01	11.6500	14.7200	11.6500	14.4000	+16.317%	6	668	+223.958%
2026-08-31	13.2000	13.2000	12.3800	12.3800	-15.668%	4	668	+276.817%
2026-08-28	15.5000	17.9000	14.4000	14.6800	+4.113%	24	668	+217.779%
2026-08-27	16.0000	16.0000	14.1000	14.1000	-16.320%	15	683	+230.851%
2026-08-26	20.5000	20.5000	14.8400	16.8500	+22.993%	174	675	+176.855%
2026-08-25	14.3300	14.3300	13.7000	13.7000	+5.304%	4	538	+240.511%
2026-08-24	10.9000	13.0100	10.9000	13.0100	+21.589%	10	537	+258.570%
2026-08-21	10.7000	10.7000	10.7000	10.7000	-2.727%	1	530	+335.981%
2026-08-20	11.3500	11.3500	10.1500	11.0000	-7.950%	12	530	+324.091%
2026-08-19	12.1500	12.1500	11.8000	11.9500	+9.835%	111	523	+290.377%
2026-08-18	11.0200	11.8000	10.8800	10.8800	-27.851%	8	417	+328.768%
2026-08-17	17.0000	17.0000	15.0700	15.0800	-26.439%	7	417	+209.350%
2026-08-14	22.8000	23.2000	20.5000	20.5000	-1.157%	3	414	+127.561%
2026-08-13	19.8000	20.7400	19.8000	20.7400	+11.206%	7	415	+124.928%
2026-08-12	22.2500	22.2500	18.4700	18.6500	-25.100%	66	418	+150.134%
2026-08-11	24.0900	29.0200	24.0900	24.9000	+2.259%	55	444	+87.349%
2026-08-10	26.0000	27.6500	24.3000	24.3500	+3.178%	25	406	+91.581%
2026-08-07	25.3200	25.3200	23.6000	23.6000	-3.673%	2	402	+97.669%
2026-08-06	24.9000	24.9000	24.3000	24.5000	+8.168%	3	400	+90.408%
2026-08-05	25.0000	25.0000	22.6500	22.6500	-11.142%	4	398	+105.960%
2026-08-04	23.0000	25.4900	23.0000	25.4900	+1.151%	23	398	+83.013%
2026-08-03	25.2600	25.2600	25.2000	25.2000	+75.610%	2	388	+85.119%
2026-07-31	14.0000	15.1500	12.9500	14.3500	+16.288%	26	389	+225.087%
2026-07-30	12.5000	12.5000	12.0000	12.3400	-59.594%	13	390	+278.039%
2026-07-29	30.3000	30.5400	27.2700	30.5400	+0.131%	24	391	+52.750%
2026-07-28	31.7000	31.7000	30.5000	30.5000	-0.392%	19	388	+52.951%
2026-07-27	34.5500	35.3000	30.6200	30.6200	-11.477%	48	389	+52.351%
2026-07-24	36.1500	36.9500	34.2000	34.5900	-11.080%	32	401	+34.866%
2026-07-23	39.4500	40.3000	36.0000	38.9000	-18.483%	8	429	+19.923%
2026-07-22	55.0000	55.0000	47.7200	47.7200	-17.880%	8	432	-2.242%
2026-07-21	58.6300	58.6300	58.1100	58.1100	-2.745%	20	429	-19.721%
2026-07-20	59.7500	59.7500	59.7500	59.7500	-2.529%	2	414	-21.925%
2026-07-17	56.5000	63.5000	52.7000	61.3000	-11.989%	37	414	-23.899%
2026-07-16	76.0700	77.2200	69.6500	69.6500	-13.024%	27	402	-33.022%
2026-07-15	82.5700	83.3500	78.6000	80.0800	+18.990%	43	392	-41.746%
2026-07-14	65.9000	68.7500	65.9000	67.3000	-1.204%	16	382	-30.684%
2026-07-13	73.0000	77.9500	67.6400	68.1200	-8.355%	29	394	-31.518%
2026-07-10	76.9500	76.9500	70.5300	74.3300	+42.942%	18	392	-37.239%
2026-07-09	50.4400	52.0000	50.4400	52.0000	+37.931%	4	386	-10.288%
2026-07-08	37.4900	37.7000	37.4900	37.7000	+7.868%	2	388	+23.740%
2026-07-06	34.9500	34.9500	34.9500	34.9500	+12.416%	1	387	+33.476%
2026-07-02	31.7000	31.7000	31.0900	31.0900	-18.184%	7	382	+50.048%
2026-07-01	38.0000	38.0000	38.0000	38.0000	+91.436%	1	382	+22.763%
2026-06-30	20.7500	20.7600	19.8500	19.8500	-18.447%	5	382	+135.013%
2026-06-29	24.2500	24.3400	24.2500	24.3400	+15.905%	13	380	+91.660%
2026-06-26	20.6000	21.0000	20.6000	21.0000	+12.299%	2	387	+122.143%
2026-06-25	21.2000	21.2500	18.7000	18.7000	-21.921%	3	386	+149.465%
2026-06-23	23.1000	23.9500	23.1000	23.9500	-0.499%	3	385	+94.781%
2026-06-22	25.1600	25.1600	24.0500	24.0700	-12.153%	11	384	+93.810%
2026-06-18	27.0000	28.9200	27.0000	27.4000	-7.899%	5	378	+70.255%
2026-06-17	29.6500	29.7500	29.6000	29.7500	-16.433%	5	378	+56.807%
2026-06-16	35.9000	35.9000	34.7500	35.6000	+3.188%	6	378	+31.039%
2026-06-15	32.6000	36.0000	32.6000	34.5000	+30.189%	3	378	+35.217%
2026-06-12	26.5500	27.8000	25.9000	26.5000	+1.145%	74	379	+76.038%
2026-06-11	24.3500	26.2000	23.9500	26.2000	-5.755%	11	365	+78.053%
2026-06-10	28.6900	28.6900	27.7000	27.8000	-20.000%	6	363	+67.806%
2026-06-09	34.7500	34.7500	34.7500	34.7500	+7.154%	1	362	+34.245%
2026-06-08	34.7000	34.7000	32.4300	32.4300	-10.091%	2	362	+43.848%
2026-06-05	42.5000	42.5000	35.4500	36.0700	-34.715%	13	362	+29.332%
2026-06-04	55.2300	55.2500	55.2300	55.2500	+14.865%	4	364	-15.566%
2026-06-03	46.3000	48.1000	44.0000	48.1000	+22.236%	6	361	-3.015%
2026-06-02	40.5700	41.2500	39.3500	39.3500	-7.607%	32	358	+18.551%
2026-06-01	44.3600	45.3100	42.5900	42.5900	-13.082%	9	342	+9.533%
2026-05-29	48.0000	49.0000	48.0000	49.0000	-6.613%	2	339	-4.796%
2026-05-28	52.4700	52.4700	52.4700	52.4700	-3.317%	2	338	-11.092%
2026-05-27	41.0000	54.2700	41.0000	54.2700	+33.670%	5	336	-14.041%
2026-05-26	39.0400	40.6000	39.0400	40.6000	+2.138%	50	336	+14.901%
2026-05-22	39.7500	39.7500	39.7500	39.7500	+1.819%	1	302	+17.358%
2026-05-21	35.8800	39.0400	35.8800	39.0400	+0.360%	3	301	+19.493%
2026-05-20	38.9000	38.9000	38.9000	38.9000	+1.328%	1	301	+19.923%
2026-05-19	41.2800	41.2800	38.2500	38.3900	-8.639%	255	54	+21.516%
2026-05-18	42.0200	42.0200	42.0200	42.0200	-9.925%	1	54	+11.019%
2026-05-15	46.6500	46.6500	46.6500	46.6500	+3.552%	1	54	0.000%
2026-05-14	46.3000	46.3000	45.0500	45.0500	+1.122%	2	52	+3.552%
2026-05-13	39.9000	46.3000	39.9000	44.5500	+4.089%	3	51	+4.714%
2026-05-08	42.3500	42.8000	42.3500	42.8000	-12.241%	4	51	+8.995%
2026-05-07	48.7500	48.8000	48.7500	48.7700	+19.271%	7	51	-4.347%
2026-05-05	41.7000	41.7000	38.9300	40.8900	-8.215%	8	47	+14.087%
2026-05-04	44.8200	44.9700	44.5500	44.5500	-1.220%	10	49	+4.714%
2026-05-01	45.1000	45.1000	45.1000	45.1000	-4.510%	1	49	+3.437%
2026-04-30	44.6700	49.3500	43.1000	47.2300	-39.758%	15	49	-1.228%
2026-04-29	76.0900	78.5300	76.0900	78.4000	-0.254%	3	45	-40.497%
2026-04-28	78.0000	78.6000	78.0000	78.6000	-6.429%	7	43	-40.649%
2026-04-27	84.0000	84.0000	84.0000	84.0000	+1.351%	1	38	-44.464%
2026-04-24	82.8800	82.8800	82.8800	82.8800	+3.600%	1	38	-43.714%
2026-04-20	80.7800	80.7800	80.0000	80.0000	-9.441%	3	37	-41.688%
2026-04-17	88.3400	88.3400	88.3400	88.3400	+7.222%	2	39	-47.193%
2026-04-16	83.3000	83.3000	82.3900	82.3900	+1.516%	3	40	-43.379%
2026-04-15	77.8000	82.5600	77.0000	81.1600	+3.586%	17	43	-42.521%
2026-04-14	77.1000	78.3500	77.0000	78.3500	+30.583%	37	41	-40.459%
2026-04-10	60.5000	60.5000	60.0000	60.0000	-4.459%	2	57	-22.250%
2026-04-09	61.7500	62.8000	61.7500	62.8000	+23.549%	2	57	-25.717%
2026-04-08	50.8300	50.8300	50.8300	50.8300	+17.798%	1	57	-8.223%
2026-04-01	43.1500	43.1500	43.1500	43.1500	+17.671%	2	56	+8.111%
2026-03-31	30.5200	36.6700	30.5200	36.6700	+47.387%	8	58	+27.216%
2026-03-30	24.8800	24.8800	24.8800	24.8800	-1.270%	1	58	+87.500%
2026-03-27	26.7900	26.7900	25.2000	25.2000	-17.755%	3	58	+85.119%
2026-03-26	33.1000	33.1000	30.1000	30.6400	-31.759%	9	56	+52.252%
2026-03-24	44.9000	45.0000	44.9000	44.9000	-6.185%	5	52	+3.898%
2026-03-23	47.3700	47.8600	47.3600	47.8600	-4.376%	3	50	-2.528%
2026-03-19	52.3200	52.3200	50.0500	50.0500	-10.943%	2	48	-6.793%
2026-03-18	55.5600	56.2000	55.5600	56.2000	-10.935%	12	48	-16.993%
2026-03-17	63.1000	63.1000	63.1000	63.1000	+4.904%	7	40	-26.070%
2026-03-16	63.0500	63.0500	60.1500	60.1500	+3.439%	23	40	-22.444%
2026-03-13	58.0500	58.1500	58.0500	58.1500	-17.635%	2	35	-19.776%
2026-03-12	70.6000	70.6000	70.6000	70.6000	-5.108%	1	33	-33.924%
2026-03-11	74.4000	74.4000	74.4000	74.4000	-0.335%	1	32	-37.298%
2026-03-10	74.6500	74.6500	74.6500	74.6500	-2.482%	1	31	-37.508%
2026-03-05	79.8000	79.8000	76.5500	76.5500	-1.985%	2	30	-39.059%
2026-03-03	78.1000	78.1000	78.1000	78.1000	-0.064%	1	30	-40.269%
2026-03-02	78.1500	78.1500	78.1500	78.1500	+0.257%	1	31	-40.307%
2026-02-20	78.0000	78.0000	77.9500	77.9500	+6.766%	6	32	-40.154%
2026-02-19	73.0100	73.0100	73.0100	73.0100	+6.818%	1	31	-36.105%
2026-02-18	68.3500	68.3500	68.3500	68.3500	-15.146%	1	31	-31.748%
2026-02-06	80.5500	80.5500	80.5500	80.5500	-12.140%	9	30	-42.086%
2026-02-05	91.6800	91.6800	91.6800	91.6800	-0.022%	1	30	-49.116%
2026-02-04	93.9300	94.3500	88.7400	91.7000	-30.139%	6	30	-49.128%
2026-01-29	128.0000	131.2600	128.0000	131.2600	+44.242%	3	27	-64.460%
2026-01-28	92.3700	92.3700	91.0000	91.0000	-6.513%	2	27	-48.736%
2026-01-26	95.1800	97.7000	95.1800	97.3400	+7.940%	36	25	-52.075%
2026-01-23	90.1800	90.1800	90.1800	90.1800	+42.217%	9	11	-48.270%
2026-01-21	63.4100	63.4100	63.4100	63.4100	-0.157%	1	2	-26.431%
2026-01-15	63.5100	63.5100	63.5100	63.5100	0.000%	1	1	-26.547%