Dark

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

EOD

Jul 23, 2026

34.00-22.321%(-9.77)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.3500	38.1500	32.0000	34.0000	-22.321%	140	15,457	0.000%
2026-07-22	47.5500	47.5900	42.8500	43.7700	-14.478%	305	15,393	-22.321%
2026-07-21	54.0000	54.0000	51.1800	51.1800	-5.222%	24	15,198	-33.568%
2026-07-20	54.7000	56.0000	51.6000	54.0000	+0.446%	23	15,193	-37.037%
2026-07-17	55.4500	58.4000	46.2000	53.7600	-13.569%	163	15,189	-36.756%
2026-07-16	72.7000	73.6500	62.2000	62.2000	-15.489%	31,164	15,173	-45.338%
2026-07-15	60.5500	77.7000	60.5500	73.6000	+19.870%	138	16,532	-53.804%
2026-07-14	60.0000	64.7500	59.7000	61.4000	+0.821%	112	16,561	-44.625%
2026-07-13	64.8500	71.8000	59.6000	60.9000	-12.688%	74	16,553	-44.171%
2026-07-10	55.6500	73.0000	55.6500	69.7500	+46.380%	1,032	16,525	-51.254%
2026-07-09	26.0000	47.6500	25.9000	47.6500	+41.815%	3,030	17,098	-28.646%
2026-07-08	31.7800	33.8500	31.7500	33.6000	-8.943%	141	14,375	+1.190%
2026-07-07	33.7000	38.5000	31.8600	36.9000	+17.891%	55	14,360	-7.859%
2026-07-06	27.7000	31.5000	25.7500	31.3000	+17.448%	26	14,368	+8.626%
2026-07-02	32.7600	32.7600	26.4500	26.6500	-29.310%	41	14,389	+27.580%
2026-07-01	31.9000	42.3500	29.5300	37.7000	+88.500%	341	14,389	-9.814%
2026-06-30	18.3500	20.0000	17.3000	20.0000	-1.961%	214	14,578	+70.000%
2026-06-29	20.5000	21.6000	20.1000	20.4000	+15.909%	630	14,387	+66.667%
2026-06-26	17.2500	18.9000	17.2500	17.6000	+7.975%	21	14,973	+93.182%
2026-06-25	17.6500	19.3000	16.3000	16.3000	-17.259%	5,529	14,969	+108.589%
2026-06-24	19.7700	22.0000	19.2000	19.7000	-4.877%	82	9,856	+72.589%
2026-06-23	21.4000	22.7000	20.2000	20.7100	-3.898%	8,549	9,826	+64.172%
2026-06-22	22.5000	24.3000	20.7500	21.5500	-15.754%	604	1,318	+57.773%
2026-06-18	22.4500	26.1500	21.9000	25.5800	+7.705%	130	1,054	+32.916%
2026-06-17	30.0000	30.0000	23.4000	23.7500	-25.897%	120	1,054	+43.158%
2026-06-16	31.8500	34.1500	29.9500	32.0500	+5.532%	82	1,054	+6.084%
2026-06-15	28.6000	32.5000	28.6000	30.3700	+32.620%	48	1,045	+11.953%
2026-06-12	23.6900	23.6900	22.5000	22.9000	-3.862%	20	1,022	+48.472%
2026-06-11	22.5000	24.3500	21.0500	23.8200	-0.750%	112	1,006	+42.737%
2026-06-10	28.2000	28.2000	24.0000	24.0000	-19.192%	18	1,065	+41.667%
2026-06-09	32.3800	32.3800	28.0000	29.7000	+1.712%	18	1,059	+14.478%
2026-06-08	31.6500	31.7000	28.0000	29.2000	-9.793%	121	1,047	+16.438%
2026-06-05	43.1000	43.1000	29.0000	32.3700	-23.020%	56	1,023	+5.036%
2026-06-04	46.5500	50.5500	42.0500	42.0500	-3.111%	62	998	-19.144%
2026-06-03	38.0000	44.0000	38.0000	43.4000	+22.772%	502	1,029	-21.659%
2026-06-02	38.2000	39.3500	35.3500	35.3500	-5.733%	38	1,436	-3.819%
2026-06-01	42.0000	42.1500	37.4000	37.5000	-17.763%	662	1,423	-9.333%
2026-05-29	45.8000	45.8000	41.5000	45.6000	+0.220%	124	979	-25.439%
2026-05-28	50.0000	50.0000	45.5000	45.5000	-6.475%	30	910	-25.275%
2026-05-27	35.8000	50.0000	35.8000	48.6500	+34.022%	98	919	-30.113%
2026-05-26	35.5000	36.5000	34.8000	36.3000	+0.693%	12	925	-6.336%
2026-05-22	35.9500	37.0000	34.7000	36.0500	+3.652%	13	924	-5.687%
2026-05-21	31.7500	35.2400	31.5200	34.7800	-0.486%	77	933	-2.243%
2026-05-20	33.2500	35.6100	33.2500	34.9500	+2.133%	36	933	-2.718%
2026-05-19	36.5500	36.5500	34.1000	34.2200	-8.233%	15	853	-0.643%
2026-05-18	37.0000	38.6200	36.6500	37.2900	-9.622%	62	853	-8.823%
2026-05-15	38.8800	41.8500	38.4800	41.2600	-0.338%	36	853	-17.596%
2026-05-14	41.8900	43.8000	40.8300	41.4000	+1.471%	45	812	-17.874%
2026-05-13	39.0000	41.4000	38.6000	40.8000	+17.919%	12	780	-16.667%
2026-05-12	32.1000	34.8500	31.8800	34.6000	+3.593%	10	780	-1.734%
2026-05-11	34.8000	35.4000	33.4000	33.4000	-11.335%	30	780	+1.796%
2026-05-08	39.7500	39.7500	36.8200	37.6700	-6.734%	20	769	-9.743%
2026-05-07	41.0000	44.5000	40.3900	40.3900	+0.473%	68	759	-15.821%
2026-05-06	35.2000	41.3000	35.2000	40.2000	+10.591%	18	757	-15.423%
2026-05-05	37.5000	37.5000	34.6700	36.3500	-5.951%	193	744	-6.465%
2026-05-04	39.0000	40.2000	37.3000	38.6500	-3.375%	41	748	-12.031%
2026-05-01	41.4200	41.6000	40.0000	40.0000	-11.210%	13	721	-15.000%
2026-04-30	44.2000	45.0500	36.8800	45.0500	-37.361%	185	721	-24.528%
2026-04-29	70.7500	73.0000	70.7500	71.9200	+0.293%	13	623	-52.725%
2026-04-28	73.7000	74.1000	70.9600	71.7100	-7.387%	108	618	-52.587%
2026-04-27	75.0000	77.4300	72.7500	77.4300	+2.624%	12	633	-56.089%
2026-04-24	71.9000	78.5100	70.4600	75.4500	+8.358%	14	625	-54.937%
2026-04-23	66.6500	69.8000	66.6500	69.6300	-7.714%	4	621	-51.170%
2026-04-22	74.6000	75.4500	74.6000	75.4500	+0.332%	2	619	-54.937%
2026-04-21	75.2000	75.2000	75.2000	75.2000	+4.213%	1	619	-54.787%
2026-04-20	73.5000	74.3000	72.1600	72.1600	-12.448%	14	619	-52.882%
2026-04-17	75.3000	83.3500	75.3000	82.4200	+10.084%	50	612	-58.748%
2026-04-16	75.8000	75.8000	74.5500	74.8700	-2.003%	33	599	-54.588%
2026-04-15	71.5200	76.4000	70.5400	76.4000	+10.484%	24	579	-55.497%
2026-04-14	58.5000	71.2500	58.5000	69.1500	+29.059%	188	587	-50.832%
2026-04-13	51.3500	53.5800	50.7000	53.5800	+1.094%	12	577	-36.543%
2026-04-10	57.2100	57.2100	51.2000	53.0000	-2.930%	16	578	-35.849%
2026-04-09	54.3500	58.6800	53.5000	54.6000	+13.043%	189	573	-37.729%
2026-04-08	43.8500	55.3500	37.1500	48.3000	+58.101%	168	509	-29.607%
2026-04-07	30.8200	30.8200	30.5500	30.5500	-6.575%	2	486	+11.293%
2026-04-06	33.5000	33.5000	32.7000	32.7000	-1.802%	2	485	+3.976%
2026-04-02	31.2500	33.3000	31.2500	33.3000	-3.868%	36	484	+2.102%
2026-04-01	37.0000	37.0000	34.6400	34.6400	+3.930%	7	484	-1.848%
2026-03-31	28.3000	33.3300	28.1000	33.3300	+41.830%	30	479	+2.010%
2026-03-30	22.0000	24.0000	22.0000	23.5000	+11.905%	15	474	+44.681%
2026-03-27	23.9000	23.9000	20.2800	21.0000	-23.803%	90	476	+61.905%
2026-03-26	35.0000	35.0000	27.5600	27.5600	-31.951%	22	464	+23.367%
2026-03-25	41.9000	42.3000	40.5000	40.5000	-1.340%	59	455	-16.049%
2026-03-24	40.1500	41.0500	39.6300	41.0500	-4.201%	3	435	-17.174%
2026-03-23	42.9500	44.7600	42.8500	42.8500	+8.207%	17	435	-20.653%
2026-03-20	43.1500	43.1500	39.6000	39.6000	-10.000%	41	436	-14.141%
2026-03-19	45.8500	45.8500	44.0000	44.0000	-10.751%	3	425	-22.727%
2026-03-18	50.1000	50.1000	48.6000	49.3000	-10.151%	9	424	-31.034%
2026-03-16	58.9000	58.9000	54.8700	54.8700	+8.869%	2	422	-38.035%
2026-03-13	55.1900	55.1900	50.4000	50.4000	-18.971%	4	421	-32.540%
2026-03-12	64.5000	64.5000	62.2000	62.2000	-8.798%	7	418	-45.338%
2026-03-10	70.8000	71.1700	68.2000	68.2000	+4.170%	10	421	-50.147%
2026-03-09	58.5000	65.4700	58.5000	65.4700	-0.426%	12	422	-48.068%
2026-03-06	64.3700	66.4800	64.3700	65.7500	-6.472%	7	422	-48.289%
2026-03-05	70.3000	70.3000	70.3000	70.3000	-8.523%	1	421	-51.636%
2026-03-04	77.0000	78.1500	76.8500	76.8500	+7.258%	108	424	-55.758%
2026-03-03	66.0000	71.6500	66.0000	71.6500	+2.621%	3	374	-52.547%
2026-03-02	70.0000	73.0100	69.0900	69.8200	+8.619%	12	375	-51.303%
2026-02-27	65.7000	67.3500	64.2800	64.2800	-11.861%	7	376	-47.106%
2026-02-26	72.9300	72.9300	72.9300	72.9300	+6.080%	2	374	-53.380%
2026-02-25	68.9500	69.0300	68.7500	68.7500	+7.254%	3	372	-50.545%
2026-02-24	59.8000	64.5700	59.8000	64.1000	+1.633%	269	372	-46.958%
2026-02-23	65.3200	65.3200	63.0700	63.0700	-12.342%	2	124	-46.092%
2026-02-20	71.6500	75.3000	71.6500	71.9500	+7.645%	12	123	-52.745%
2026-02-19	66.8400	66.8400	66.8400	66.8400	+1.735%	1	118	-49.132%
2026-02-18	65.7000	65.7000	65.7000	65.7000	+2.146%	2	118	-48.250%
2026-02-17	61.1000	64.6700	61.1000	64.3200	-9.599%	5	117	-47.139%
2026-02-12	80.6800	80.6800	71.1500	71.1500	-12.160%	15	114	-52.214%
2026-02-11	76.5000	81.0000	75.2700	81.0000	-7.766%	3	102	-58.025%
2026-02-09	75.8500	87.8200	75.8500	87.8200	+14.933%	3	100	-61.284%
2026-02-06	74.6000	78.0000	73.7700	76.4100	-12.834%	12	99	-55.503%
2026-02-05	82.5000	87.6600	78.5000	87.6600	+8.692%	19	91	-61.214%
2026-02-04	81.5200	82.2400	80.6500	80.6500	-11.839%	10	100	-57.843%
2026-02-03	97.0800	97.0800	90.9500	91.4800	-9.246%	19	102	-62.833%
2026-02-02	100.8000	100.8000	100.8000	100.8000	-12.210%	5	86	-66.270%
2026-01-30	117.0000	117.0000	114.8200	114.8200	-7.269%	2	86	-70.388%
2026-01-29	122.6800	123.8200	112.8600	123.8200	+41.347%	24	84	-72.541%
2026-01-28	89.2200	89.2200	85.0000	87.6000	+0.609%	11	78	-61.187%
2026-01-27	88.0300	88.1200	86.3500	87.0700	-4.455%	22	75	-60.951%
2026-01-26	90.4300	91.1300	90.4300	91.1300	+10.047%	3	62	-62.691%
2026-01-23	83.0500	83.0500	82.8100	82.8100	+10.576%	3	62	-58.942%
2026-01-22	74.8900	74.8900	74.8900	74.8900	+41.515%	1	60	-54.600%
2026-01-20	52.9200	52.9200	52.9200	52.9200	-9.244%	4	60	-35.752%
2026-01-15	58.9700	58.9700	58.3100	58.3100	-0.901%	5	64	-41.691%
2026-01-14	58.7000	59.0000	58.6500	58.8400	-5.856%	83	60	-42.216%
2026-01-13	63.4000	63.4000	62.5000	62.5000	0.000%	2	2	-45.600%