Dark

META20261120C700
META Nov 20 2026 700.00 Call (META261120C00700000)
option OPRA

EOD

Sep 17, 2026

43.33+7.920%(+3.18)929

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.0000	43.3300	36.8300	43.3300	+7.920%	929	18,054	0.000%
2026-09-16	42.2500	46.0000	39.8000	40.1500	+2.949%	503	17,338	+7.920%
2026-09-15	33.4800	43.5000	33.3500	39.0000	+5.065%	1,248	17,166	+11.103%
2026-09-14	32.9000	38.5000	31.0000	37.1200	+21.905%	912	16,828	+16.730%
2026-09-11	33.8000	38.0000	29.6500	30.4500	-1.774%	331	16,676	+42.299%
2026-09-10	34.5000	39.0000	30.4000	31.0000	-11.681%	1,612	16,684	+39.774%
2026-09-09	28.0000	38.2000	28.0000	35.1000	+69.729%	760	17,210	+23.447%
2026-09-08	19.8800	24.2500	19.5500	20.6800	-0.097%	458	17,171	+109.526%
2026-09-04	19.6000	20.7500	16.4500	20.7000	+12.195%	484	16,798	+109.324%
2026-09-03	17.9500	22.4500	17.9500	18.4500	+24.494%	1,905	16,798	+134.851%
2026-09-02	12.0500	16.8000	12.0500	14.8200	+24.433%	425	16,686	+192.375%
2026-09-01	8.7500	13.3000	8.7500	11.9100	+8.273%	949	16,748	+263.812%
2026-08-31	11.8000	12.0600	10.2500	11.0000	-12.768%	672	16,257	+293.909%
2026-08-28	12.9000	15.5000	11.9400	12.6100	+8.055%	270	16,075	+243.616%
2026-08-27	12.7000	15.5300	11.1500	11.6700	-11.925%	342	16,135	+271.294%
2026-08-26	16.4200	17.5000	11.7500	13.2500	+9.959%	787	16,238	+227.019%
2026-08-25	12.2000	12.3700	10.9100	12.0500	+10.856%	204	16,144	+259.585%
2026-08-24	9.4500	11.1600	8.8700	10.8700	+13.229%	428	16,134	+298.620%
2026-08-21	10.0000	10.2500	9.2500	9.6000	+1.053%	338	16,018	+351.354%
2026-08-20	9.4000	10.1000	8.6100	9.5000	-0.524%	301	15,993	+356.105%
2026-08-19	8.6500	10.4000	8.4000	9.5500	+3.804%	331	16,014	+353.717%
2026-08-18	10.9000	10.9000	9.0000	9.2000	-27.273%	618	15,994	+370.978%
2026-08-17	15.2600	15.2600	11.8500	12.6500	-25.369%	281	15,827	+242.530%
2026-08-14	19.6100	21.0000	16.8500	16.9500	-11.719%	428	15,862	+155.634%
2026-08-13	17.2500	19.6200	16.7200	19.2000	+21.905%	293	15,878	+125.677%
2026-08-12	20.5000	20.7500	15.3500	15.7500	-23.171%	583	15,979	+175.111%
2026-08-11	20.8900	25.2000	19.5500	20.5000	+3.379%	205	15,907	+111.366%
2026-08-10	23.5000	25.1000	19.4600	19.8300	-3.410%	176	15,868	+118.507%
2026-08-07	20.9500	22.7000	20.0000	20.5300	-3.660%	142	15,797	+111.057%
2026-08-06	21.0500	23.5000	20.9000	21.3100	+0.995%	395	15,763	+103.332%
2026-08-05	24.7000	24.7000	18.6000	21.1000	-1.402%	116	15,536	+105.355%
2026-08-04	19.2000	22.5500	18.9000	21.4000	-2.194%	112	15,510	+102.477%
2026-08-03	15.7300	24.1000	15.7300	21.8800	+56.734%	794	15,489	+98.035%
2026-07-31	12.0000	13.9600	11.1500	13.9600	+29.860%	187	15,489	+210.387%
2026-07-30	10.2500	11.3300	8.5400	10.7500	-54.813%	1,282	15,481	+303.070%
2026-07-29	25.5000	28.1000	23.7900	23.7900	-10.057%	169	15,560	+82.135%
2026-07-28	28.5400	28.5400	25.7500	26.4500	-2.037%	153	15,515	+63.819%
2026-07-27	31.0000	32.3700	27.0000	27.0000	-6.087%	93	15,440	+60.481%
2026-07-24	32.8000	33.0000	28.7500	28.7500	-15.441%	290	15,403	+50.713%
2026-07-23	36.3500	38.1500	32.0000	34.0000	-22.321%	140	15,457	+27.441%
2026-07-22	47.5500	47.5900	42.8500	43.7700	-14.478%	305	15,393	-1.005%
2026-07-21	54.0000	54.0000	51.1800	51.1800	-5.222%	24	15,198	-15.338%
2026-07-20	54.7000	56.0000	51.6000	54.0000	+0.446%	23	15,193	-19.759%
2026-07-17	55.4500	58.4000	46.2000	53.7600	-13.569%	163	15,189	-19.401%
2026-07-16	72.7000	73.6500	62.2000	62.2000	-15.489%	31,164	15,173	-30.338%
2026-07-15	60.5500	77.7000	60.5500	73.6000	+19.870%	138	16,532	-41.128%
2026-07-14	60.0000	64.7500	59.7000	61.4000	+0.821%	112	16,561	-29.430%
2026-07-13	64.8500	71.8000	59.6000	60.9000	-12.688%	74	16,553	-28.851%
2026-07-10	55.6500	73.0000	55.6500	69.7500	+46.380%	1,032	16,525	-37.878%
2026-07-09	26.0000	47.6500	25.9000	47.6500	+41.815%	3,030	17,098	-9.066%
2026-07-08	31.7800	33.8500	31.7500	33.6000	-8.943%	141	14,375	+28.958%
2026-07-07	33.7000	38.5000	31.8600	36.9000	+17.891%	55	14,360	+17.425%
2026-07-06	27.7000	31.5000	25.7500	31.3000	+17.448%	26	14,368	+38.435%
2026-07-02	32.7600	32.7600	26.4500	26.6500	-29.310%	41	14,389	+62.589%
2026-07-01	31.9000	42.3500	29.5300	37.7000	+88.500%	341	14,389	+14.934%
2026-06-30	18.3500	20.0000	17.3000	20.0000	-1.961%	214	14,578	+116.650%
2026-06-29	20.5000	21.6000	20.1000	20.4000	+15.909%	630	14,387	+112.402%
2026-06-26	17.2500	18.9000	17.2500	17.6000	+7.975%	21	14,973	+146.193%
2026-06-25	17.6500	19.3000	16.3000	16.3000	-17.259%	5,529	14,969	+165.828%
2026-06-24	19.7700	22.0000	19.2000	19.7000	-4.877%	82	9,856	+119.949%
2026-06-23	21.4000	22.7000	20.2000	20.7100	-3.898%	8,549	9,826	+109.223%
2026-06-22	22.5000	24.3000	20.7500	21.5500	-15.754%	604	1,318	+101.067%
2026-06-18	22.4500	26.1500	21.9000	25.5800	+7.705%	130	1,054	+69.390%
2026-06-17	30.0000	30.0000	23.4000	23.7500	-25.897%	120	1,054	+82.442%
2026-06-16	31.8500	34.1500	29.9500	32.0500	+5.532%	82	1,054	+35.195%
2026-06-15	28.6000	32.5000	28.6000	30.3700	+32.620%	48	1,045	+42.674%
2026-06-12	23.6900	23.6900	22.5000	22.9000	-3.862%	20	1,022	+89.214%
2026-06-11	22.5000	24.3500	21.0500	23.8200	-0.750%	112	1,006	+81.906%
2026-06-10	28.2000	28.2000	24.0000	24.0000	-19.192%	18	1,065	+80.542%
2026-06-09	32.3800	32.3800	28.0000	29.7000	+1.712%	18	1,059	+45.892%
2026-06-08	31.6500	31.7000	28.0000	29.2000	-9.793%	121	1,047	+48.390%
2026-06-05	43.1000	43.1000	29.0000	32.3700	-23.020%	56	1,023	+33.859%
2026-06-04	46.5500	50.5500	42.0500	42.0500	-3.111%	62	998	+3.044%
2026-06-03	38.0000	44.0000	38.0000	43.4000	+22.772%	502	1,029	-0.161%
2026-06-02	38.2000	39.3500	35.3500	35.3500	-5.733%	38	1,436	+22.574%
2026-06-01	42.0000	42.1500	37.4000	37.5000	-17.763%	662	1,423	+15.547%
2026-05-29	45.8000	45.8000	41.5000	45.6000	+0.220%	124	979	-4.978%
2026-05-28	50.0000	50.0000	45.5000	45.5000	-6.475%	30	910	-4.769%
2026-05-27	35.8000	50.0000	35.8000	48.6500	+34.022%	98	919	-10.935%
2026-05-26	35.5000	36.5000	34.8000	36.3000	+0.693%	12	925	+19.366%
2026-05-22	35.9500	37.0000	34.7000	36.0500	+3.652%	13	924	+20.194%
2026-05-21	31.7500	35.2400	31.5200	34.7800	-0.486%	77	933	+24.583%
2026-05-20	33.2500	35.6100	33.2500	34.9500	+2.133%	36	933	+23.977%
2026-05-19	36.5500	36.5500	34.1000	34.2200	-8.233%	15	853	+26.622%
2026-05-18	37.0000	38.6200	36.6500	37.2900	-9.622%	62	853	+16.197%
2026-05-15	38.8800	41.8500	38.4800	41.2600	-0.338%	36	853	+5.017%
2026-05-14	41.8900	43.8000	40.8300	41.4000	+1.471%	45	812	+4.662%
2026-05-13	39.0000	41.4000	38.6000	40.8000	+17.919%	12	780	+6.201%
2026-05-12	32.1000	34.8500	31.8800	34.6000	+3.593%	10	780	+25.231%
2026-05-11	34.8000	35.4000	33.4000	33.4000	-11.335%	30	780	+29.731%
2026-05-08	39.7500	39.7500	36.8200	37.6700	-6.734%	20	769	+15.025%
2026-05-07	41.0000	44.5000	40.3900	40.3900	+0.473%	68	759	+7.279%
2026-05-06	35.2000	41.3000	35.2000	40.2000	+10.591%	18	757	+7.786%
2026-05-05	37.5000	37.5000	34.6700	36.3500	-5.951%	193	744	+19.202%
2026-05-04	39.0000	40.2000	37.3000	38.6500	-3.375%	41	748	+12.109%
2026-05-01	41.4200	41.6000	40.0000	40.0000	-11.210%	13	721	+8.325%
2026-04-30	44.2000	45.0500	36.8800	45.0500	-37.361%	185	721	-3.818%
2026-04-29	70.7500	73.0000	70.7500	71.9200	+0.293%	13	623	-39.753%
2026-04-28	73.7000	74.1000	70.9600	71.7100	-7.387%	108	618	-39.576%
2026-04-27	75.0000	77.4300	72.7500	77.4300	+2.624%	12	633	-44.040%
2026-04-24	71.9000	78.5100	70.4600	75.4500	+8.358%	14	625	-42.571%
2026-04-23	66.6500	69.8000	66.6500	69.6300	-7.714%	4	621	-37.771%
2026-04-22	74.6000	75.4500	74.6000	75.4500	+0.332%	2	619	-42.571%
2026-04-21	75.2000	75.2000	75.2000	75.2000	+4.213%	1	619	-42.380%
2026-04-20	73.5000	74.3000	72.1600	72.1600	-12.448%	14	619	-39.953%
2026-04-17	75.3000	83.3500	75.3000	82.4200	+10.084%	50	612	-47.428%
2026-04-16	75.8000	75.8000	74.5500	74.8700	-2.003%	33	599	-42.126%
2026-04-15	71.5200	76.4000	70.5400	76.4000	+10.484%	24	579	-43.285%
2026-04-14	58.5000	71.2500	58.5000	69.1500	+29.059%	188	587	-37.339%
2026-04-13	51.3500	53.5800	50.7000	53.5800	+1.094%	12	577	-19.130%
2026-04-10	57.2100	57.2100	51.2000	53.0000	-2.930%	16	578	-18.245%
2026-04-09	54.3500	58.6800	53.5000	54.6000	+13.043%	189	573	-20.641%
2026-04-08	43.8500	55.3500	37.1500	48.3000	+58.101%	168	509	-10.290%
2026-04-07	30.8200	30.8200	30.5500	30.5500	-6.575%	2	486	+41.833%
2026-04-06	33.5000	33.5000	32.7000	32.7000	-1.802%	2	485	+32.508%
2026-04-02	31.2500	33.3000	31.2500	33.3000	-3.868%	36	484	+30.120%
2026-04-01	37.0000	37.0000	34.6400	34.6400	+3.930%	7	484	+25.087%
2026-03-31	28.3000	33.3300	28.1000	33.3300	+41.830%	30	479	+30.003%
2026-03-30	22.0000	24.0000	22.0000	23.5000	+11.905%	15	474	+84.383%
2026-03-27	23.9000	23.9000	20.2800	21.0000	-23.803%	90	476	+106.333%
2026-03-26	35.0000	35.0000	27.5600	27.5600	-31.951%	22	464	+57.221%
2026-03-25	41.9000	42.3000	40.5000	40.5000	-1.340%	59	455	+6.988%
2026-03-24	40.1500	41.0500	39.6300	41.0500	-4.201%	3	435	+5.554%
2026-03-23	42.9500	44.7600	42.8500	42.8500	+8.207%	17	435	+1.120%
2026-03-20	43.1500	43.1500	39.6000	39.6000	-10.000%	41	436	+9.419%
2026-03-19	45.8500	45.8500	44.0000	44.0000	-10.751%	3	425	-1.523%
2026-03-18	50.1000	50.1000	48.6000	49.3000	-10.151%	9	424	-12.110%
2026-03-16	58.9000	58.9000	54.8700	54.8700	+8.869%	2	422	-21.032%
2026-03-13	55.1900	55.1900	50.4000	50.4000	-18.971%	4	421	-14.028%
2026-03-12	64.5000	64.5000	62.2000	62.2000	-8.798%	7	418	-30.338%
2026-03-10	70.8000	71.1700	68.2000	68.2000	+4.170%	10	421	-36.466%
2026-03-09	58.5000	65.4700	58.5000	65.4700	-0.426%	12	422	-33.817%
2026-03-06	64.3700	66.4800	64.3700	65.7500	-6.472%	7	422	-34.099%
2026-03-05	70.3000	70.3000	70.3000	70.3000	-8.523%	1	421	-38.364%
2026-03-04	77.0000	78.1500	76.8500	76.8500	+7.258%	108	424	-43.617%
2026-03-03	66.0000	71.6500	66.0000	71.6500	+2.621%	3	374	-39.525%
2026-03-02	70.0000	73.0100	69.0900	69.8200	+8.619%	12	375	-37.940%
2026-02-27	65.7000	67.3500	64.2800	64.2800	-11.861%	7	376	-32.592%
2026-02-26	72.9300	72.9300	72.9300	72.9300	+6.080%	2	374	-40.587%
2026-02-25	68.9500	69.0300	68.7500	68.7500	+7.254%	3	372	-36.975%
2026-02-24	59.8000	64.5700	59.8000	64.1000	+1.633%	269	372	-32.402%
2026-02-23	65.3200	65.3200	63.0700	63.0700	-12.342%	2	124	-31.299%
2026-02-20	71.6500	75.3000	71.6500	71.9500	+7.645%	12	123	-39.778%
2026-02-19	66.8400	66.8400	66.8400	66.8400	+1.735%	1	118	-35.174%
2026-02-18	65.7000	65.7000	65.7000	65.7000	+2.146%	2	118	-34.049%
2026-02-17	61.1000	64.6700	61.1000	64.3200	-9.599%	5	117	-32.634%
2026-02-12	80.6800	80.6800	71.1500	71.1500	-12.160%	15	114	-39.100%
2026-02-11	76.5000	81.0000	75.2700	81.0000	-7.766%	3	102	-46.506%
2026-02-09	75.8500	87.8200	75.8500	87.8200	+14.933%	3	100	-50.660%
2026-02-06	74.6000	78.0000	73.7700	76.4100	-12.834%	12	99	-43.293%
2026-02-05	82.5000	87.6600	78.5000	87.6600	+8.692%	19	91	-50.570%
2026-02-04	81.5200	82.2400	80.6500	80.6500	-11.839%	10	100	-46.274%
2026-02-03	97.0800	97.0800	90.9500	91.4800	-9.246%	19	102	-52.634%
2026-02-02	100.8000	100.8000	100.8000	100.8000	-12.210%	5	86	-57.014%
2026-01-30	117.0000	117.0000	114.8200	114.8200	-7.269%	2	86	-62.263%
2026-01-29	122.6800	123.8200	112.8600	123.8200	+41.347%	24	84	-65.006%
2026-01-28	89.2200	89.2200	85.0000	87.6000	+0.609%	11	78	-50.537%
2026-01-27	88.0300	88.1200	86.3500	87.0700	-4.455%	22	75	-50.235%
2026-01-26	90.4300	91.1300	90.4300	91.1300	+10.047%	3	62	-52.453%
2026-01-23	83.0500	83.0500	82.8100	82.8100	+10.576%	3	62	-47.675%
2026-01-22	74.8900	74.8900	74.8900	74.8900	+41.515%	1	60	-42.142%
2026-01-20	52.9200	52.9200	52.9200	52.9200	-9.244%	4	60	-18.122%
2026-01-15	58.9700	58.9700	58.3100	58.3100	-0.901%	5	64	-25.690%
2026-01-14	58.7000	59.0000	58.6500	58.8400	-5.856%	83	60	-26.360%
2026-01-13	63.4000	63.4000	62.5000	62.5000	0.000%	2	2	-30.672%