Dark

META20261120C705
META Nov 20 2026 705.00 Call (META261120C00705000)
option OPRA

EOD

Sep 17, 2026

40.80+3.161%(+1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	39.3100	40.8000	35.1400	40.8000	+3.161%	9	691	0.000%
2026-09-16	42.6000	43.3700	38.1200	39.5500	+8.564%	107	691	+3.161%
2026-09-15	32.2200	38.9500	32.2200	36.4300	+2.131%	44	679	+11.996%
2026-09-14	30.1000	35.6700	30.0700	35.6700	+19.698%	10	676	+14.382%
2026-09-11	34.5200	34.5200	28.7200	29.8000	0.000%	26	676	+36.913%
2026-09-10	30.5500	35.0500	29.1400	29.8000	-9.697%	18	679	+36.913%
2026-09-09	32.3000	36.4000	28.9000	33.0000	+62.963%	41	676	+23.636%
2026-09-08	18.6700	22.4000	18.6700	20.2500	+4.705%	14	655	+101.481%
2026-09-04	17.3000	19.5500	17.2000	19.3400	+11.149%	16	646	+110.962%
2026-09-03	16.9500	20.7000	16.9500	17.4000	+29.368%	83	646	+134.483%
2026-09-02	14.8000	15.6500	13.4500	13.4500	+18.294%	22	636	+203.346%
2026-09-01	8.8200	12.2000	8.8200	11.3700	+7.670%	41	622	+258.839%
2026-08-31	10.0500	11.0500	9.8500	10.5600	-7.124%	54	619	+286.364%
2026-08-28	12.0900	13.7000	11.3700	11.3700	+8.286%	8	605	+258.839%
2026-08-27	11.3500	11.3500	10.5000	10.5000	-17.258%	9	602	+288.571%
2026-08-26	14.5300	15.5000	11.8500	12.6900	+16.959%	11	603	+221.513%
2026-08-25	11.3900	11.3900	10.8500	10.8500	+2.358%	9	607	+276.037%
2026-08-24	9.1000	10.6000	8.4000	10.6000	+12.766%	14	603	+284.906%
2026-08-21	9.3000	9.4000	9.0200	9.4000	+14.774%	8	602	+334.043%
2026-08-20	8.3900	8.4500	8.1900	8.1900	-10.000%	8	602	+398.168%
2026-08-19	8.5500	9.8000	8.5500	9.1000	+2.018%	19	598	+348.352%
2026-08-18	8.7500	9.5500	8.7500	8.9200	-27.480%	6	585	+357.399%
2026-08-17	12.3000	12.3000	12.3000	12.3000	-26.126%	1	583	+231.707%
2026-08-14	19.1000	19.1000	16.4700	16.6500	-8.416%	3	582	+145.045%
2026-08-13	17.3800	18.1800	16.5500	18.1800	+18.668%	8	583	+124.422%
2026-08-12	17.3100	17.3100	15.3200	15.3200	-25.268%	6	578	+166.319%
2026-08-11	23.5000	23.5000	20.5000	20.5000	+9.043%	5	573	+99.024%
2026-08-10	21.9500	21.9500	18.6500	18.8000	-5.003%	23	574	+117.021%
2026-08-07	19.3600	19.7900	19.3600	19.7900	-1.050%	3	573	+106.165%
2026-08-06	20.7000	22.2000	19.7000	20.0000	-5.971%	494	572	+104.000%
2026-08-05	21.2700	21.2700	21.2700	21.2700	+1.624%	1	235	+91.819%
2026-08-04	21.2000	21.2000	20.9300	20.9300	-2.877%	2	234	+94.935%
2026-08-03	20.7100	21.5500	20.7100	21.5500	+119.450%	31	234	+89.327%
2026-07-30	9.2000	9.9000	9.2000	9.8200	-57.581%	21	231	+315.479%
2026-07-29	25.2000	25.2000	23.1500	23.1500	-9.570%	12	233	+76.242%
2026-07-28	27.1500	27.1500	25.6000	25.6000	-3.214%	2	236	+59.375%
2026-07-27	26.5500	26.5500	26.4500	26.4500	-15.898%	6	235	+54.253%
2026-07-24	31.4500	31.5800	31.0000	31.4500	-3.231%	7	239	+29.730%
2026-07-23	33.1500	33.1500	32.5000	32.5000	-34.515%	2	240	+25.538%
2026-07-21	49.6300	49.6300	49.6300	49.6300	-4.374%	3	240	-17.792%
2026-07-17	54.8700	55.2500	46.2000	51.9000	-19.585%	12	240	-21.387%
2026-07-16	65.5500	65.6000	64.5400	64.5400	-7.681%	6	237	-36.783%
2026-07-15	75.6000	75.6000	69.9100	69.9100	+15.458%	18	237	-41.639%
2026-07-14	59.1600	60.5500	59.1600	60.5500	+2.108%	5	226	-32.618%
2026-07-13	63.2000	63.2000	59.3000	59.3000	-6.746%	2	226	-31.197%
2026-07-10	65.0000	66.9400	63.2200	63.5900	+101.553%	24	226	-35.839%
2026-07-09	31.3500	31.5500	31.3000	31.5500	-3.957%	13	214	+29.319%
2026-07-08	31.7200	32.8500	31.7200	32.8500	-8.112%	31	214	+24.201%
2026-07-07	34.0000	36.8500	33.6000	35.7500	+15.996%	8	213	+14.126%
2026-07-06	30.8000	30.8200	30.6500	30.8200	+14.572%	7	208	+32.382%
2026-07-02	26.9500	26.9500	26.8000	26.9000	-19.701%	6	212	+51.673%
2026-07-01	32.5500	33.5000	32.5500	33.5000	+83.562%	2	212	+21.791%
2026-06-30	17.5000	18.2500	16.7500	18.2500	-4.199%	11	212	+123.562%
2026-06-29	19.6500	19.6500	19.0500	19.0500	+10.435%	2	216	+114.173%
2026-06-26	17.3000	17.3000	17.2500	17.2500	+0.058%	2	216	+136.522%
2026-06-25	18.0500	18.0500	17.2400	17.2400	-13.800%	4	216	+136.659%
2026-06-24	19.5000	20.0000	19.4000	20.0000	+0.756%	3	217	+104.000%
2026-06-23	19.8000	19.8500	19.6000	19.8500	-0.750%	4	216	+105.542%
2026-06-22	20.3900	20.3900	20.0000	20.0000	-14.894%	2	214	+104.000%
2026-06-18	23.1500	23.5000	23.1500	23.5000	-11.654%	2	215	+73.617%
2026-06-17	26.5000	26.6000	26.5000	26.6000	+18.275%	2	215	+53.383%
2026-06-12	22.6500	22.6500	22.4900	22.4900	+1.535%	5	215	+81.414%
2026-06-11	21.9000	22.1500	20.4500	22.1500	-7.322%	27	216	+84.199%
2026-06-10	26.2000	26.2000	23.9000	23.9000	-16.140%	3	196	+70.711%
2026-06-09	29.7500	29.7500	28.1500	28.5000	+3.336%	10	195	+43.158%
2026-06-08	31.2000	31.2000	27.5800	27.5800	-20.633%	8	186	+47.933%
2026-06-05	34.7500	34.7500	34.7500	34.7500	-19.374%	1	179	+17.410%
2026-06-04	48.1000	48.1000	43.1000	43.1000	+2.133%	11	179	-5.336%
2026-06-03	39.1300	42.2000	39.1300	42.2000	+24.852%	4	177	-3.318%
2026-06-02	36.2000	37.6500	33.8000	33.8000	-9.722%	24	178	+20.710%
2026-06-01	39.0500	39.0500	37.4000	37.4400	-14.030%	103	171	+8.974%
2026-05-29	43.5500	43.5500	43.5500	43.5500	-0.955%	1	82	-6.315%
2026-05-28	44.5000	44.5000	43.9700	43.9700	-8.013%	11	82	-7.209%
2026-05-27	41.7500	47.8000	41.6500	47.8000	+38.913%	16	82	-14.644%
2026-05-26	34.0000	35.1500	34.0000	34.4100	+0.761%	47	89	+18.570%
2026-05-22	34.1500	34.1500	34.1500	34.1500	+11.419%	1	75	+19.473%
2026-05-21	30.6500	30.6500	30.6500	30.6500	-7.681%	1	75	+33.116%
2026-05-20	33.5000	33.5000	33.2000	33.2000	-17.822%	2	75	+22.892%
2026-05-15	38.0900	40.4000	38.0900	40.4000	+0.748%	2	73	+0.990%
2026-05-13	37.6000	40.1000	37.5500	40.1000	+23.195%	5	73	+1.746%
2026-05-12	32.5500	32.5500	32.5500	32.5500	+1.087%	2	72	+25.346%
2026-05-11	33.7000	33.7000	32.1500	32.2000	-12.737%	10	72	+26.708%
2026-05-08	36.9000	36.9000	36.9000	36.9000	+6.095%	1	70	+10.569%
2026-05-05	34.6700	34.7800	34.6700	34.7800	-12.832%	4	70	+17.309%
2026-05-01	39.6000	39.9000	39.4900	39.9000	-4.087%	5	67	+2.256%
2026-04-30	36.6000	42.3100	36.5500	41.6000	-39.710%	30	67	-1.923%
2026-04-29	66.4500	69.9000	66.4500	69.0000	-5.622%	13	70	-40.870%
2026-04-16	72.8500	73.1100	72.8500	73.1100	-1.363%	6	64	-44.194%
2026-04-15	71.7500	74.1200	71.7500	74.1200	+10.544%	4	59	-44.954%
2026-04-14	64.9800	67.0500	64.9800	67.0500	+27.739%	3	60	-39.150%
2026-04-09	53.3800	53.3800	52.4900	52.4900	+65.584%	41	58	-22.271%
2026-04-02	28.7000	31.7000	28.7000	31.7000	-16.248%	11	58	+28.707%
2026-04-01	34.6000	38.0000	34.6000	37.8500	+38.139%	7	58	+7.794%
2026-03-31	27.4000	27.4000	27.4000	27.4000	+28.941%	1	55	+48.905%
2026-03-27	22.2500	22.2500	21.2500	21.2500	-19.660%	3	54	+92.000%
2026-03-26	26.4500	26.4500	26.4500	26.4500	-36.342%	1	52	+54.253%
2026-03-23	41.3800	41.5500	41.3800	41.5500	+5.190%	30	53	-1.805%
2026-03-20	38.3300	39.5000	38.3300	39.5000	-16.754%	11	44	+3.291%
2026-03-18	47.4500	47.4500	47.4500	47.4500	-13.095%	1	34	-14.015%
2026-03-17	54.6000	54.6000	54.6000	54.6000	+8.119%	10	34	-25.275%
2026-03-13	53.5000	53.5500	50.5000	50.5000	-23.658%	21	34	-19.208%
2026-03-11	66.1500	66.1500	66.1500	66.1500	-1.563%	1	34	-38.322%
2026-03-10	67.2000	67.2000	67.2000	67.2000	+12.941%	8	34	-39.286%
2026-03-09	59.5000	59.5000	59.5000	59.5000	-6.740%	1	37	-31.429%
2026-03-06	62.7000	64.6500	62.7000	63.8000	-6.245%	4	38	-36.050%
2026-03-05	68.0500	68.0500	68.0500	68.0500	-2.227%	1	38	-40.044%
2026-03-03	69.6000	69.6000	69.6000	69.6000	+12.987%	2	38	-41.379%
2026-02-27	61.6000	61.6000	61.6000	61.6000	-8.197%	2	38	-33.766%
2026-02-25	67.1000	67.1000	67.1000	67.1000	+7.532%	2	36	-39.195%
2026-02-24	59.7500	62.4000	59.7500	62.4000	-2.041%	12	36	-34.615%
2026-02-23	63.7000	63.7000	63.7000	63.7000	-9.901%	5	42	-35.950%
2026-02-20	70.1000	70.7000	70.1000	70.7000	+15.617%	10	45	-42.291%
2026-02-17	61.1000	61.1500	60.9500	61.1500	-21.603%	30	39	-33.279%
2026-02-05	75.1000	78.0000	75.1000	78.0000	-9.091%	6	27	-47.692%
2026-02-04	85.8000	85.8000	85.8000	85.8000	-3.215%	1	31	-52.448%
2026-02-03	88.6500	88.6500	88.6500	88.6500	-10.985%	1	30	-53.976%
2026-02-02	100.2000	100.5000	99.5900	99.5900	-16.353%	11	29	-59.032%
2026-01-29	110.0100	119.2200	108.6200	119.0600	+40.203%	47	36	-65.732%
2026-01-27	84.9300	84.9300	84.9200	84.9200	0.000%	25	25	-51.955%