Dark

META20261120C695
META Nov 20 2026 695.00 Call (META261120C00695000)
option OPRA

EOD

Sep 17, 2026

45.47+3.224%(+1.42)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.3000	45.4700	40.3000	45.4700	+3.224%	91	657	0.000%
2026-09-16	44.6800	45.4700	42.2400	44.0500	+4.881%	81	624	+3.224%
2026-09-15	38.5500	42.7700	38.5500	42.0000	+8.668%	52	614	+8.262%
2026-09-14	38.5500	38.6500	33.4000	38.6500	+19.217%	8	602	+17.646%
2026-09-11	35.6500	37.3000	32.1000	32.4200	+0.216%	18	602	+40.253%
2026-09-10	37.7700	39.0000	32.3500	32.3500	-11.540%	13	598	+40.556%
2026-09-09	33.6000	39.1800	31.8500	36.5700	+58.655%	76	592	+24.337%
2026-09-08	22.1500	23.0500	22.1500	23.0500	+4.535%	27	561	+97.267%
2026-09-04	19.4500	22.0500	18.8400	22.0500	+7.509%	13	568	+106.213%
2026-09-03	21.8500	22.9600	19.7000	20.5100	+25.828%	13	568	+121.697%
2026-09-02	16.8500	16.8500	16.0500	16.3000	+23.485%	4	566	+178.957%
2026-09-01	13.7000	13.7000	13.2000	13.2000	+18.705%	25	565	+244.470%
2026-08-31	11.1200	11.1200	11.1200	11.1200	-17.015%	1	557	+308.903%
2026-08-28	14.1500	14.1500	13.2500	13.4000	+8.065%	3	556	+239.328%
2026-08-27	14.6000	14.6000	12.4000	12.4000	-15.068%	11	555	+266.694%
2026-08-26	13.2500	15.3700	13.2500	14.6000	+19.184%	47	556	+211.438%
2026-08-25	11.8000	12.2500	11.8000	12.2500	+4.078%	5	551	+271.184%
2026-08-24	10.0000	11.7700	9.8500	11.7700	+16.075%	20	550	+286.321%
2026-08-21	10.1000	10.1400	9.9500	10.1400	+4.214%	11	557	+348.422%
2026-08-20	9.4700	9.7300	9.1700	9.7300	-9.488%	6	554	+367.318%
2026-08-19	9.1000	10.7500	9.1000	10.7500	+7.500%	21	553	+322.977%
2026-08-18	10.6500	10.8500	10.0000	10.0000	-25.816%	21	544	+354.700%
2026-08-17	13.9600	13.9600	12.7000	13.4800	-26.739%	17	541	+237.315%
2026-08-14	19.2400	19.2800	18.4000	18.4000	-9.538%	79	540	+147.120%
2026-08-13	18.8000	20.3400	18.8000	20.3400	+19.859%	2	539	+123.550%
2026-08-12	16.8600	17.0000	16.8600	16.9700	-24.678%	9	539	+167.943%
2026-08-11	22.5300	22.5300	22.5300	22.5300	+7.031%	1	539	+101.820%
2026-08-10	25.0000	25.0000	21.0500	21.0500	-6.027%	20	539	+116.010%
2026-08-06	22.7500	22.8000	22.4000	22.4000	-5.085%	444	538	+102.991%
2026-08-04	20.9500	23.6000	20.2500	23.6000	-0.211%	35	146	+92.669%
2026-08-03	19.2000	23.8500	19.2000	23.6500	+82.625%	10	132	+92.262%
2026-07-31	12.8200	13.8200	12.3500	12.9500	+17.942%	4	135	+251.120%
2026-07-30	9.5000	11.7300	9.5000	10.9800	-56.941%	34	134	+314.117%
2026-07-29	28.5000	28.5000	25.5000	25.5000	-6.662%	18	122	+78.314%
2026-07-28	27.3200	27.3200	27.3200	27.3200	-4.974%	1	125	+66.435%
2026-07-27	32.5500	32.6500	28.7500	28.7500	-10.770%	16	126	+58.157%
2026-07-24	34.1500	34.1500	32.0000	32.2200	-4.505%	30	123	+41.124%
2026-07-23	34.5000	34.6000	33.7400	33.7400	-36.543%	4	115	+34.766%
2026-07-21	54.6500	54.6500	53.1700	53.1700	-5.172%	13	114	-14.482%
2026-07-20	54.9000	56.0700	54.9000	56.0700	+0.484%	2	105	-18.905%
2026-07-17	53.0500	58.9500	53.0500	55.8000	-15.094%	17	107	-18.513%
2026-07-16	70.2500	74.2500	65.1900	65.7200	-13.595%	28	106	-30.813%
2026-07-15	72.1200	78.3400	72.1200	76.0600	+23.074%	22	103	-40.218%
2026-07-14	62.8000	62.8000	61.8000	61.8000	-6.364%	2	96	-26.424%
2026-07-13	66.1500	66.1500	64.2500	66.0000	-5.714%	8	94	-31.106%
2026-07-10	66.5000	72.5200	66.5000	70.0000	+48.148%	25	92	-35.043%
2026-07-09	40.1300	47.2500	40.1300	47.2500	+35.581%	5	90	-3.767%
2026-07-08	33.5000	34.8500	33.5000	34.8500	-11.772%	4	91	+30.473%
2026-07-07	36.0000	39.5000	33.6300	39.5000	+19.697%	18	92	+15.114%
2026-07-06	31.3200	33.0000	29.8200	33.0000	+21.861%	3	92	+37.788%
2026-07-02	29.2500	29.2500	27.0800	27.0800	-34.064%	9	88	+67.910%
2026-07-01	32.9800	43.3900	32.9800	41.0700	+102.815%	18	88	+10.713%
2026-06-30	19.0500	20.2500	18.6500	20.2500	+5.469%	17	87	+124.543%
2026-06-26	19.2000	19.2000	19.2000	19.2000	+1.053%	1	90	+136.823%
2026-06-25	19.4000	20.0000	19.0000	19.0000	-12.402%	4	90	+139.316%
2026-06-24	21.1100	21.7000	21.0000	21.6900	-1.855%	42	90	+109.636%
2026-06-23	22.5500	22.5500	21.5000	22.1000	-0.450%	6	87	+105.747%
2026-06-22	22.2000	22.2000	22.2000	22.2000	-12.426%	2	87	+104.820%
2026-06-18	25.3500	25.3500	25.3500	25.3500	-24.147%	1	88	+79.369%
2026-06-16	32.6500	33.5500	31.9100	33.4200	+6.944%	190	88	+36.056%
2026-06-15	32.7000	32.7000	31.2500	31.2500	+27.033%	71	146	+45.504%
2026-06-12	24.6000	24.6000	24.6000	24.6000	+1.653%	1	128	+84.837%
2026-06-11	22.3200	24.2000	22.3200	24.2000	-10.734%	5	127	+87.893%
2026-06-10	27.1100	27.1100	27.1100	27.1100	-10.969%	1	129	+67.724%
2026-06-09	31.0000	31.1500	29.7500	30.4500	-8.421%	23	128	+49.327%
2026-06-05	42.4500	42.4500	33.2500	33.2500	-26.519%	11	148	+36.752%
2026-06-03	42.9300	45.2500	42.9300	45.2500	+23.096%	12	157	+0.486%
2026-06-02	38.5000	38.5000	36.7500	36.7600	-8.100%	4	158	+23.694%
2026-06-01	42.0400	42.0400	39.9000	40.0000	-13.326%	21	158	+13.675%
2026-05-29	43.2600	46.1500	43.2600	46.1500	-7.608%	2	146	-1.473%
2026-05-27	50.0000	50.0000	49.9500	49.9500	+35.550%	3	144	-8.969%
2026-05-22	36.8500	36.8500	36.8500	36.8500	+0.136%	1	144	+23.392%
2026-05-21	33.0000	36.8000	32.9000	36.8000	+2.222%	22	144	+23.560%
2026-05-20	36.7500	36.7500	35.4700	36.0000	-2.624%	4	144	+26.306%
2026-05-19	36.9700	36.9700	36.9700	36.9700	-6.641%	1	144	+22.992%
2026-05-18	38.8100	39.6000	38.8100	39.6000	-10.407%	6	144	+14.823%
2026-05-15	43.6500	44.2000	43.4000	44.2000	+4.492%	5	144	+2.873%
2026-05-14	42.3000	42.3000	42.3000	42.3000	-1.856%	1	135	+7.494%
2026-05-13	40.4500	43.1000	40.4000	43.1000	+23.779%	5	134	+5.499%
2026-05-11	34.5000	34.8200	34.5000	34.8200	-12.071%	3	134	+30.586%
2026-05-08	39.6000	39.6000	39.6000	39.6000	-7.042%	1	134	+14.823%
2026-05-07	42.7000	42.9500	42.6000	42.6000	+4.029%	4	134	+6.737%
2026-05-06	41.0500	41.0500	40.9500	40.9500	+13.529%	6	131	+11.038%
2026-05-05	36.3200	36.3200	36.0700	36.0700	-14.119%	5	128	+26.060%
2026-05-04	39.9000	42.0000	39.9000	42.0000	-8.096%	20	125	+8.262%
2026-04-30	40.8500	45.7000	39.4100	45.7000	-38.327%	7	115	-0.503%
2026-04-29	74.1000	74.1000	74.1000	74.1000	-4.744%	1	114	-38.637%
2026-04-24	77.7900	77.7900	77.7900	77.7900	+11.303%	1	114	-41.548%
2026-04-23	69.8900	69.8900	69.8900	69.8900	-6.502%	1	114	-34.941%
2026-04-20	75.8600	75.8600	74.7500	74.7500	-10.156%	6	113	-39.171%
2026-04-17	83.2000	83.2000	83.2000	83.2000	+12.508%	5	108	-45.349%
2026-04-16	73.9500	73.9500	73.9500	73.9500	-7.331%	1	108	-38.513%
2026-04-15	77.6100	79.8000	77.6100	79.8000	+13.111%	2	107	-43.020%
2026-04-14	72.7500	73.2000	70.3500	70.5500	+34.689%	66	107	-35.549%
2026-04-13	52.7300	52.7500	52.3500	52.3800	-4.764%	9	66	-13.192%
2026-04-10	55.0000	55.0000	55.0000	55.0000	-5.417%	3	63	-17.327%
2026-04-09	58.1500	58.1500	58.1500	58.1500	+15.149%	1	60	-21.806%
2026-04-08	50.1700	50.5000	50.1700	50.5000	+47.016%	4	59	-9.960%
2026-04-02	33.0000	34.3500	33.0000	34.3500	+47.742%	3	56	+32.373%
2026-03-30	23.2500	23.3000	23.2500	23.2500	+5.923%	10	56	+95.570%
2026-03-27	21.9500	21.9500	21.9500	21.9500	-30.428%	1	54	+107.153%
2026-03-26	31.6500	31.6500	31.5500	31.5500	-26.798%	3	53	+44.120%
2026-03-25	43.1000	43.1000	43.1000	43.1000	+4.739%	1	54	+5.499%
2026-03-20	42.2000	42.2000	41.1500	41.1500	-11.790%	26	55	+10.498%
2026-03-19	49.1000	49.1000	46.6500	46.6500	-11.597%	5	42	-2.529%
2026-03-17	54.6000	54.6000	52.7700	52.7700	-2.458%	2	39	-13.834%
2026-03-13	54.1000	54.1000	54.1000	54.1000	-18.524%	2	38	-15.952%
2026-03-12	66.4000	66.4000	66.4000	66.4000	-5.211%	1	38	-31.521%
2026-03-11	70.0500	70.0500	70.0500	70.0500	-0.214%	1	37	-35.089%
2026-03-10	70.6000	70.6000	70.2000	70.2000	-3.039%	2	37	-35.228%
2026-03-05	72.4000	72.4000	72.4000	72.4000	-1.897%	1	37	-37.196%
2026-03-03	73.8000	73.8000	73.8000	73.8000	+11.480%	2	37	-38.388%
2026-02-24	66.2000	66.2000	66.2000	66.2000	-21.740%	3	37	-31.314%
2026-02-10	84.5900	84.5900	84.5900	84.5900	+7.484%	1	37	-46.247%
2026-02-06	80.0000	80.0000	77.8000	78.7000	-10.973%	7	37	-42.224%
2026-02-05	78.6900	88.4000	78.6900	88.4000	+5.678%	16	36	-48.563%
2026-02-04	89.6000	89.6000	83.2000	83.6500	-11.435%	11	30	-45.643%
2026-02-03	96.3700	96.3700	94.4500	94.4500	-10.142%	12	29	-51.858%
2026-02-02	105.1100	105.1100	105.1100	105.1100	-7.490%	3	17	-56.741%
2026-01-29	117.6000	118.3000	113.6200	113.6200	+22.238%	11	14	-59.981%
2026-01-26	91.4500	92.9500	91.4500	92.9500	0.000%	3	3	-51.081%