Dark

META20261120C690
META Nov 20 2026 690.00 Call (META261120C00690000)
option OPRA

EOD

Sep 17, 2026

47.60+7.692%(+3.40)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.3700	47.6000	41.3700	47.6000	+7.692%	43	907	0.000%
2026-09-16	49.2100	49.2100	43.8800	44.2000	+4.814%	135	909	+7.692%
2026-09-15	36.6500	47.2000	36.6500	42.1700	+2.404%	303	916	+12.876%
2026-09-14	35.4400	42.0000	35.3400	41.1800	+22.925%	54	758	+15.590%
2026-09-11	38.0000	40.9700	32.8000	33.5000	+0.149%	24	759	+42.090%
2026-09-10	36.8500	42.0200	33.4500	33.4500	-12.845%	41	756	+42.302%
2026-09-09	39.3500	41.6500	32.6000	38.3800	+57.942%	146	748	+24.023%
2026-09-08	23.8800	26.5000	22.6000	24.3000	+5.652%	55	732	+95.885%
2026-09-04	20.9500	23.0000	19.4500	23.0000	+9.576%	11	726	+106.957%
2026-09-03	20.2500	24.7500	20.2500	20.9900	+20.771%	53	726	+126.775%
2026-09-02	17.8000	18.8000	16.3500	17.3800	+22.827%	25	736	+173.878%
2026-09-01	10.5500	14.3900	10.5500	14.1500	+13.472%	10	737	+236.396%
2026-08-31	12.6500	13.1000	11.6500	12.4700	-10.865%	18	736	+281.716%
2026-08-28	15.1500	16.4700	13.8400	13.9900	+4.015%	33	726	+240.243%
2026-08-27	17.5900	17.5900	13.1300	13.4500	-11.104%	18	720	+253.903%
2026-08-26	19.2000	19.2000	13.2300	15.1300	+10.036%	130	722	+214.607%
2026-08-25	13.6000	13.7500	12.6500	13.7500	+12.245%	14	703	+246.182%
2026-08-24	10.7000	12.3500	10.4000	12.2500	+13.426%	64	701	+288.571%
2026-08-21	11.1000	11.1000	10.3000	10.8000	+4.854%	20	662	+340.741%
2026-08-20	9.9000	10.3000	9.7200	10.3000	-4.453%	12	659	+362.136%
2026-08-19	9.8900	11.3500	9.8900	10.7800	+4.559%	12	657	+341.558%
2026-08-18	11.1500	11.2100	10.2500	10.3100	-25.344%	25	653	+361.688%
2026-08-17	16.3000	16.3000	13.3500	13.8100	-27.316%	14	637	+244.678%
2026-08-14	21.7000	21.7000	19.0000	19.0000	-10.546%	3	627	+150.526%
2026-08-13	20.0300	21.2400	18.9000	21.2400	+20.340%	9	626	+124.105%
2026-08-12	20.8500	20.8500	17.5000	17.6500	-24.830%	10	619	+169.688%
2026-08-11	27.5000	27.9500	23.4700	23.4800	+0.557%	30	613	+102.726%
2026-08-10	25.2700	25.9500	23.3500	23.3500	+6.136%	20	622	+103.854%
2026-08-07	23.4000	24.6500	22.0000	22.0000	-5.983%	6	623	+116.364%
2026-08-06	23.7500	25.5000	23.3000	23.4000	+9.346%	427	618	+103.419%
2026-08-05	21.6500	21.6500	21.4000	21.4000	-11.314%	2	286	+122.430%
2026-08-04	21.0900	24.1300	20.9900	24.1300	-3.480%	11	286	+97.265%
2026-08-03	20.1000	25.8200	20.1000	25.0000	+67.560%	14	279	+90.400%
2026-07-31	14.4700	14.9200	13.0000	14.9200	+29.177%	15	280	+219.035%
2026-07-30	10.3300	12.4000	10.2200	11.5500	-57.159%	72	284	+312.121%
2026-07-29	26.4900	30.3000	26.2000	26.9600	-9.226%	11	270	+76.558%
2026-07-28	30.0000	30.0100	28.7700	29.7000	-2.142%	12	272	+60.269%
2026-07-27	35.0000	35.0000	30.3500	30.3500	-7.751%	13	270	+56.837%
2026-07-24	33.3400	33.3400	32.9000	32.9000	-13.101%	7	275	+44.681%
2026-07-23	38.0900	38.5000	36.7500	37.8600	-18.581%	27	277	+25.726%
2026-07-22	48.1000	48.1000	45.0000	46.5000	-16.292%	21	268	+2.366%
2026-07-21	56.5500	56.5500	55.5500	55.5500	-3.054%	2	276	-14.311%
2026-07-17	55.7000	61.7500	50.3800	57.3000	-14.985%	34	276	-16.928%
2026-07-16	74.0000	77.4500	67.3000	67.4000	-13.667%	37	266	-29.377%
2026-07-15	71.6500	80.6700	71.6500	78.0700	+20.404%	24	269	-39.029%
2026-07-14	64.7300	67.3400	63.7500	64.8400	-4.507%	20	254	-26.589%
2026-07-13	72.1000	74.5000	67.9000	67.9000	-4.929%	8	238	-29.897%
2026-07-10	70.7800	76.1700	69.8700	71.4200	+39.902%	45	233	-33.352%
2026-07-09	30.7000	51.0500	30.7000	51.0500	+48.401%	18	215	-6.758%
2026-07-08	35.4100	36.6300	34.4000	34.4000	-17.998%	11	220	+38.372%
2026-07-07	37.7900	41.9500	33.8000	41.9500	+35.804%	13	217	+13.468%
2026-07-06	30.6000	30.8900	30.6000	30.8900	+7.631%	2	218	+54.095%
2026-07-02	30.4900	30.4900	28.7000	28.7000	-35.578%	18	224	+65.854%
2026-07-01	35.0000	45.1000	35.0000	44.5500	+123.308%	17	224	+6.846%
2026-06-30	19.9000	19.9500	19.0500	19.9500	+3.906%	5	223	+138.596%
2026-06-26	18.2000	20.4500	17.6500	19.2000	+3.616%	13	224	+147.917%
2026-06-25	17.7000	19.7200	17.7000	18.5300	-12.923%	6	226	+156.881%
2026-06-24	21.2800	21.2800	21.2800	21.2800	-7.879%	1	222	+123.684%
2026-06-23	23.4000	23.7700	23.1000	23.1000	+0.260%	5	221	+106.061%
2026-06-22	23.1000	23.1800	23.0400	23.0400	-12.562%	34	220	+106.597%
2026-06-18	24.1500	26.3500	24.1500	26.3500	-4.042%	2	236	+80.645%
2026-06-17	28.4000	28.6500	27.4600	27.4600	-24.123%	17	236	+73.343%
2026-06-16	36.1900	36.1900	36.1900	36.1900	+11.012%	1	236	+31.528%
2026-06-15	32.6000	32.6000	32.6000	32.6000	+32.359%	2	236	+46.012%
2026-06-12	24.6300	24.6300	24.6300	24.6300	-2.725%	1	238	+93.260%
2026-06-11	24.4900	25.3200	23.4500	25.3200	-5.874%	3	238	+87.994%
2026-06-10	29.2500	29.2500	26.9000	26.9000	-16.199%	3	236	+76.952%
2026-06-09	30.9700	32.1000	30.9700	32.1000	+0.313%	4	236	+48.287%
2026-06-08	34.0200	34.0200	32.0000	32.0000	-6.433%	8	234	+48.750%
2026-06-05	47.5500	47.5500	31.0000	34.2000	-24.835%	11	241	+39.181%
2026-06-04	47.9100	53.2900	45.5000	45.5000	-1.216%	28	245	+4.615%
2026-06-03	46.2500	46.2500	46.0600	46.0600	+25.027%	2	264	+3.343%
2026-06-02	38.0500	38.0500	36.8400	36.8400	-9.037%	22	264	+29.207%
2026-06-01	45.6600	45.6600	40.5000	40.5000	-14.376%	17	244	+17.531%
2026-05-29	47.3000	47.3000	47.3000	47.3000	-4.251%	1	243	+0.634%
2026-05-28	48.3700	49.4000	48.3700	49.4000	-4.854%	2	243	-3.644%
2026-05-27	39.3500	52.5000	38.7500	51.9200	+36.992%	75	243	-8.320%
2026-05-26	38.2900	38.2900	37.5000	37.9000	-0.785%	5	231	+25.594%
2026-05-22	37.8500	38.2000	37.8500	38.2000	-0.131%	2	231	+24.607%
2026-05-21	34.5400	38.2500	34.5400	38.2500	+3.799%	4	232	+24.444%
2026-05-20	37.3500	37.3500	36.8500	36.8500	-0.271%	4	232	+29.172%
2026-05-19	37.4500	37.5500	36.9500	36.9500	-10.294%	25	217	+28.823%
2026-05-18	39.7800	41.4000	39.7800	41.1900	-8.467%	3	217	+15.562%
2026-05-15	45.0000	45.0000	45.0000	45.0000	+3.211%	1	217	+5.778%
2026-05-14	47.0600	47.0600	43.6000	43.6000	-0.343%	4	216	+9.174%
2026-05-13	42.0000	44.5500	41.9700	43.7500	+25.358%	6	211	+8.800%
2026-05-12	34.9000	34.9000	34.9000	34.9000	-4.121%	1	211	+36.390%
2026-05-11	37.2400	37.2400	36.4000	36.4000	-11.436%	2	211	+30.769%
2026-05-08	41.1000	41.1000	41.1000	41.1000	-12.683%	1	211	+15.815%
2026-05-07	46.2500	47.0700	46.2500	47.0700	+11.224%	5	210	+1.126%
2026-05-06	38.1500	44.7000	38.1500	42.3200	+13.307%	15	213	+12.476%
2026-05-05	38.5500	38.5500	37.3500	37.3500	-10.838%	4	219	+27.443%
2026-05-04	41.9200	41.9200	41.8900	41.8900	-4.904%	2	219	+13.631%
2026-05-01	44.5000	44.9900	43.4000	44.0500	-3.505%	10	212	+8.059%
2026-04-30	40.1500	47.3100	40.1500	45.6500	-39.392%	6	212	+4.272%
2026-04-29	77.1000	77.1000	75.3200	75.3200	-0.436%	2	211	-36.803%
2026-04-28	79.0600	79.7500	75.6000	75.6500	-6.663%	45	212	-37.079%
2026-04-27	79.7600	81.0500	79.4000	81.0500	+0.546%	22	184	-41.271%
2026-04-24	82.7000	82.8000	79.5800	80.6100	+16.741%	15	188	-40.950%
2026-04-23	72.2000	74.9700	69.0500	69.0500	-12.705%	6	182	-31.064%
2026-04-22	80.0000	80.0000	79.1000	79.1000	+3.534%	5	181	-39.823%
2026-04-20	80.0000	80.0000	76.4000	76.4000	-12.285%	39	177	-37.696%
2026-04-17	86.0800	87.5200	84.0000	87.1000	+8.875%	13	170	-45.350%
2026-04-16	79.1100	80.9500	79.1100	80.0000	+0.718%	37	167	-40.500%
2026-04-15	76.5000	82.0000	75.8200	79.4300	+8.215%	29	136	-40.073%
2026-04-14	74.9500	74.9500	72.7900	73.4000	+28.187%	23	116	-35.150%
2026-04-13	57.2800	57.2800	57.2600	57.2600	+1.256%	2	107	-16.870%
2026-04-10	60.3000	60.3000	56.5500	56.5500	-6.652%	8	106	-15.827%
2026-04-09	57.8700	62.9000	57.8700	60.5800	+11.095%	32	98	-21.426%
2026-04-08	40.8800	55.0500	40.8800	54.5300	+57.601%	16	74	-12.709%
2026-04-02	34.6000	34.6000	34.6000	34.6000	-2.039%	2	60	+37.572%
2026-03-31	29.3500	35.3200	29.3500	35.3200	+39.000%	3	60	+34.768%
2026-03-30	25.6800	25.7500	25.4100	25.4100	+9.290%	4	58	+87.328%
2026-03-27	23.7500	23.9500	23.0000	23.2500	-21.506%	56	57	+104.731%
2026-03-26	30.8500	30.8500	29.6200	29.6200	-32.297%	2	51	+60.702%
2026-03-24	43.6000	43.7500	42.9600	43.7500	-5.344%	12	52	+8.800%
2026-03-23	45.8400	47.8500	45.8400	46.2200	+8.370%	6	55	+2.986%
2026-03-20	44.0000	44.2400	42.6500	42.6500	-13.489%	5	52	+11.606%
2026-03-19	49.3000	49.3000	49.3000	49.3000	-8.449%	2	54	-3.448%
2026-03-18	52.8000	53.8500	52.8000	53.8500	-1.319%	12	54	-11.606%
2026-03-17	54.5700	54.5700	54.5700	54.5700	-6.558%	1	54	-12.773%
2026-03-16	58.4000	58.4000	58.4000	58.4000	+4.156%	2	54	-18.493%
2026-03-13	56.2000	56.4000	56.0700	56.0700	-18.265%	3	56	-15.106%
2026-03-12	68.6000	68.6000	68.6000	68.6000	-5.379%	1	56	-30.612%
2026-03-10	75.3500	75.3500	72.5000	72.5000	+11.196%	15	56	-34.345%
2026-03-09	65.2000	65.2000	65.2000	65.2000	-12.307%	1	64	-26.994%
2026-03-05	74.3500	74.3500	74.3500	74.3500	-2.300%	1	64	-35.978%
2026-03-03	75.9500	76.2000	75.9500	76.1000	+6.612%	9	64	-37.451%
2026-02-25	71.3800	71.3800	71.3800	71.3800	-8.370%	1	60	-33.315%
2026-02-20	77.9000	77.9000	77.9000	77.9000	+8.799%	1	60	-38.896%
2026-02-19	69.6500	71.6500	69.6500	71.6000	+7.831%	21	59	-33.520%
2026-02-18	66.4000	66.4000	66.4000	66.4000	-6.413%	1	51	-28.313%
2026-02-13	70.9500	70.9500	70.9500	70.9500	-6.089%	10	40	-32.911%
2026-02-12	75.5500	75.5500	75.5500	75.5500	-13.410%	1	40	-36.995%
2026-02-10	88.4000	90.0000	86.8000	87.2500	-3.056%	4	40	-45.444%
2026-02-09	81.8000	93.1500	81.8000	90.0000	+11.510%	3	39	-47.111%
2026-02-06	80.7100	80.7100	80.7100	80.7100	-9.670%	1	39	-41.023%
2026-02-05	90.0700	90.0700	89.3500	89.3500	-2.880%	2	38	-46.726%
2026-02-04	92.0000	92.0000	92.0000	92.0000	-5.979%	1	36	-48.261%
2026-02-03	97.8500	97.8500	97.8500	97.8500	-21.532%	1	35	-51.354%
2026-01-29	117.0500	124.7000	115.0100	124.7000	+36.598%	25	34	-61.828%
2026-01-28	91.2900	91.2900	91.2900	91.2900	+1.018%	1	22	-47.858%
2026-01-27	89.8300	90.3700	89.8300	90.3700	-4.572%	24	22	-47.328%
2026-01-26	94.1000	94.7000	94.0500	94.7000	+7.822%	8	10	-49.736%
2026-01-23	87.8300	87.8300	87.8300	87.8300	+51.301%	2	2	-45.804%
2026-01-20	58.0500	58.0500	58.0500	58.0500	-9.622%	1	1	-18.002%
2026-01-15	64.2300	64.2300	64.2300	64.2300	0.000%	1	1	-25.891%