Dark

META20261120C710
META Nov 20 2026 710.00 Call (META261120C00710000)
option OPRA

EOD

Sep 17, 2026

39.35+7.926%(+2.89)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	38.5000	39.3500	33.2000	39.3500	+7.926%	146	1,560	0.000%
2026-09-16	40.2000	40.8700	36.1000	36.4600	+4.861%	137	1,457	+7.926%
2026-09-15	34.0900	39.1200	33.1000	34.7700	+1.134%	240	1,438	+13.172%
2026-09-14	30.0100	34.5000	27.9800	34.3800	+25.018%	117	1,312	+14.456%
2026-09-11	33.0000	34.9000	27.0000	27.5000	-0.181%	125	1,293	+43.091%
2026-09-10	35.0000	35.0000	27.5000	27.5500	-16.363%	294	1,258	+42.831%
2026-09-09	27.3500	34.0500	27.2500	32.9400	+80.989%	78	1,265	+19.460%
2026-09-08	17.3100	20.0000	17.3100	18.2000	-1.087%	34	1,218	+116.209%
2026-09-04	15.6500	18.5000	15.6500	18.4000	+6.977%	31	1,192	+113.859%
2026-09-03	16.0000	19.9500	16.0000	17.2000	+28.358%	69	1,192	+128.779%
2026-09-02	12.4000	14.2100	12.4000	13.4000	+28.722%	35	1,208	+193.657%
2026-09-01	8.7500	11.4500	8.7500	10.4100	+5.685%	381	1,219	+278.002%
2026-08-31	10.6000	10.6000	9.2700	9.8500	-9.133%	83	1,344	+299.492%
2026-08-28	12.1000	12.6000	10.8000	10.8400	+7.009%	81	1,380	+263.007%
2026-08-27	11.0000	13.4900	10.1300	10.1300	-16.281%	76	1,368	+288.450%
2026-08-26	14.8500	14.8500	11.1700	12.1000	+18.049%	126	1,394	+225.207%
2026-08-25	10.7500	11.0000	10.1500	10.2500	+1.990%	66	1,402	+283.902%
2026-08-24	8.4500	10.0500	8.3500	10.0500	+18.235%	103	1,400	+291.542%
2026-08-21	8.6500	8.8000	8.4000	8.5000	+0.830%	43	1,356	+362.941%
2026-08-20	8.4000	8.4600	7.8900	8.4300	-3.657%	103	1,356	+366.785%
2026-08-19	8.3200	9.2800	8.3200	8.7500	+4.167%	36	1,346	+349.714%
2026-08-18	8.7300	9.2000	8.2400	8.4000	-26.316%	62	1,345	+368.452%
2026-08-17	12.4000	12.4000	10.9700	11.4000	-28.076%	37	1,350	+245.175%
2026-08-14	18.0500	18.0500	15.8500	15.8500	-7.956%	11	1,347	+148.265%
2026-08-13	15.0000	17.2200	14.9500	17.2200	+20.673%	20	1,345	+128.513%
2026-08-12	19.0000	19.0000	14.1800	14.2700	-26.062%	409	1,350	+175.753%
2026-08-11	22.2000	22.2000	19.3000	19.3000	+8.732%	16	1,184	+103.886%
2026-08-10	21.4300	22.1000	17.7500	17.7500	-2.473%	257	1,175	+121.690%
2026-08-07	18.6600	18.6600	18.2000	18.2000	-6.905%	3	995	+116.209%
2026-08-06	19.7700	21.0000	19.3000	19.5500	+2.356%	561	994	+101.279%
2026-08-05	22.5000	22.5000	17.3000	19.1000	-4.500%	26	583	+106.021%
2026-08-04	17.8500	20.5200	17.3000	20.0000	-2.913%	21	580	+96.750%
2026-08-03	20.1000	21.1500	18.0500	20.6000	+65.462%	30	588	+91.019%
2026-07-31	10.6600	12.4500	10.6600	12.4500	+30.777%	11	570	+216.064%
2026-07-30	8.0000	9.8200	8.0000	9.5200	-61.063%	64	566	+313.340%
2026-07-29	22.4000	25.1000	21.9500	24.4500	-1.610%	162	578	+60.941%
2026-07-28	24.5400	25.3900	22.8300	24.8500	-0.600%	369	716	+58.350%
2026-07-27	27.5900	27.5900	25.0000	25.0000	-7.919%	4	873	+57.400%
2026-07-24	30.3800	30.3800	27.1500	27.1500	-17.125%	26	872	+44.936%
2026-07-23	32.0600	32.7600	29.9000	32.7600	-18.100%	1,008	859	+20.116%
2026-07-22	43.6400	43.6400	40.0000	40.0000	-19.322%	9	485	-1.625%
2026-07-21	49.5800	49.5800	49.5800	49.5800	-1.431%	2	487	-20.633%
2026-07-17	45.0500	54.9500	45.0500	50.3000	-20.725%	8	487	-21.769%
2026-07-16	69.7500	69.7500	63.2500	63.4500	-11.838%	19	488	-37.983%
2026-07-15	67.5900	71.9700	67.5900	71.9700	+23.830%	10	474	-45.324%
2026-07-14	59.5500	59.5500	55.9300	58.1200	-0.137%	44	473	-32.295%
2026-07-13	56.0100	60.2300	56.0100	58.2000	-7.765%	9	501	-32.388%
2026-07-10	63.6000	68.0000	61.6000	63.1000	+61.588%	62	501	-37.639%
2026-07-09	27.6500	39.0500	27.6500	39.0500	+26.992%	32	471	+0.768%
2026-07-08	30.2000	30.7500	30.2000	30.7500	-10.088%	3	456	+27.967%
2026-07-07	32.0000	35.4500	29.4200	34.2000	+17.728%	11	456	+15.058%
2026-07-06	29.6500	29.6500	29.0500	29.0500	+20.240%	27	457	+35.456%
2026-07-02	27.8200	27.9400	24.1600	24.1600	-33.626%	9	453	+62.873%
2026-07-01	34.6000	36.4000	32.9500	36.4000	+116.667%	68	453	+8.104%
2026-06-30	16.7500	16.9000	16.0500	16.8000	-8.596%	9	425	+134.226%
2026-06-29	19.1500	19.1500	18.3800	18.3800	+9.994%	3	431	+114.091%
2026-06-26	15.5500	17.0500	15.5500	16.7100	+4.765%	27	429	+135.488%
2026-06-25	16.7300	16.7300	15.9500	15.9500	-11.927%	3	425	+146.708%
2026-06-24	19.8500	19.8500	17.5500	18.1100	-7.366%	53	424	+117.283%
2026-06-23	20.1000	20.2500	18.7800	19.5500	-2.005%	13	440	+101.279%
2026-06-22	19.5000	19.9500	19.5000	19.9500	-11.530%	2	433	+97.243%
2026-06-18	22.3500	23.0700	22.3500	22.5500	-2.169%	6	433	+74.501%
2026-06-17	24.9500	24.9500	23.0500	23.0500	-19.208%	3	433	+70.716%
2026-06-15	28.3700	28.5300	28.3700	28.5300	+43.008%	5	433	+37.925%
2026-06-11	19.8000	20.6500	19.8000	19.9500	-13.261%	8	429	+97.243%
2026-06-10	23.0000	23.0000	23.0000	23.0000	-17.266%	1	427	+71.087%
2026-06-09	26.0000	27.8000	26.0000	27.8000	+1.794%	3	427	+41.547%
2026-06-08	27.5800	27.7400	27.3100	27.3100	-23.092%	4	427	+44.086%
2026-06-05	39.2300	39.2300	35.5100	35.5100	-23.602%	4	425	+10.814%
2026-06-04	44.7000	46.4800	44.7000	46.4800	+15.478%	2	425	-15.340%
2026-06-03	38.6000	40.2500	37.2000	40.2500	+21.564%	3	425	-2.236%
2026-06-02	35.4500	35.4500	33.1100	33.1100	-7.514%	510	425	+18.846%
2026-06-01	38.6700	38.6700	35.5600	35.8000	-14.149%	8	625	+9.916%
2026-05-29	40.3700	41.7000	38.4500	41.7000	-2.456%	95	627	-5.635%
2026-05-28	42.7500	42.7500	42.7500	42.7500	-6.537%	1	626	-7.953%
2026-05-27	45.1500	45.7400	44.7000	45.7400	+36.537%	4	626	-13.970%
2026-05-26	32.6900	33.8500	32.3000	33.5000	+2.572%	45	623	+17.463%
2026-05-22	32.4800	32.8500	32.4800	32.6600	+1.429%	43	599	+20.484%
2026-05-20	32.2000	32.2000	32.2000	32.2000	-8.730%	1	607	+22.205%
2026-05-18	35.2800	35.2800	35.2800	35.2800	-7.933%	2	607	+11.536%
2026-05-15	38.9500	39.0700	38.3200	38.3200	-5.031%	8	607	+2.688%
2026-05-14	40.3500	40.3500	40.3500	40.3500	+4.398%	1	602	-2.478%
2026-05-13	37.6000	38.6500	37.6000	38.6500	+20.781%	2	601	+1.811%
2026-05-12	29.3500	32.0000	29.3500	32.0000	-0.590%	5	601	+22.969%
2026-05-11	32.5000	32.5000	31.6500	32.1900	-9.196%	6	601	+22.243%
2026-05-08	37.7500	37.7500	35.4500	35.4500	-11.331%	2	598	+11.001%
2026-05-07	39.8000	39.9800	39.8000	39.9800	+22.263%	3	597	-1.576%
2026-05-05	32.2500	33.2500	32.2500	32.7000	-10.656%	5	600	+20.336%
2026-05-04	35.4200	36.6000	35.4200	36.6000	-4.314%	2	597	+7.514%
2026-05-01	38.2500	38.2500	38.2500	38.2500	-7.519%	1	596	+2.876%
2026-04-30	35.6000	41.3600	35.5200	41.3600	-39.620%	23	596	-4.860%
2026-04-29	67.7000	68.5000	67.7000	68.5000	-2.491%	2	597	-42.555%
2026-04-28	70.2500	70.2500	70.2500	70.2500	-2.336%	1	596	-43.986%
2026-04-27	71.3200	71.9300	70.9400	71.9300	+3.795%	21	596	-45.294%
2026-04-24	64.8400	69.3000	64.8400	69.3000	-2.846%	6	595	-43.218%
2026-04-22	71.3300	71.3300	71.3300	71.3300	+3.377%	3	597	-44.834%
2026-04-21	69.0200	69.0200	69.0000	69.0000	+1.069%	9	600	-42.971%
2026-04-20	68.7700	71.0000	68.2700	68.2700	-8.791%	37	600	-42.361%
2026-04-17	75.5800	75.7200	74.8500	74.8500	+5.497%	12	571	-47.428%
2026-04-16	70.3500	70.9500	70.3500	70.9500	-0.267%	2	569	-44.538%
2026-04-15	71.0600	71.1400	69.9700	71.1400	+10.141%	508	569	-44.687%
2026-04-14	63.8500	64.5900	63.8500	64.5900	+29.025%	11	69	-39.077%
2026-04-13	50.0600	50.0600	50.0600	50.0600	-6.639%	1	68	-21.394%
2026-04-09	51.3300	53.6500	51.3300	53.6200	+14.085%	60	67	-26.613%
2026-04-08	36.0600	50.8200	36.0600	47.0000	+51.223%	6	69	-16.277%
2026-04-06	31.0800	31.0800	31.0800	31.0800	+1.238%	1	65	+26.609%
2026-04-02	29.8000	30.8000	29.7700	30.7000	+39.482%	32	34	+28.176%
2026-03-30	22.0100	22.0100	22.0100	22.0100	+8.157%	11	34	+78.782%
2026-03-27	20.3500	20.3500	20.3500	20.3500	-46.306%	1	25	+93.366%
2026-03-25	38.4700	38.4700	37.9000	37.9000	+0.504%	2	25	+3.826%
2026-03-24	37.7100	37.7100	37.7100	37.7100	-9.133%	2	25	+4.349%
2026-03-23	40.1200	41.5000	40.1200	41.5000	+12.466%	5	27	-5.181%
2026-03-20	37.9500	37.9500	36.9000	36.9000	-19.783%	6	25	+6.640%
2026-03-18	45.8400	46.0000	45.8400	46.0000	-10.279%	2	24	-14.457%
2026-03-16	51.2700	51.2700	51.2700	51.2700	+4.526%	1	25	-23.249%
2026-03-13	51.6500	51.6500	49.0500	49.0500	-23.239%	4	26	-19.776%
2026-03-11	63.9000	63.9000	63.9000	63.9000	-1.692%	1	22	-38.419%
2026-03-10	65.0000	65.0000	65.0000	65.0000	+3.983%	1	22	-39.462%
2026-03-06	62.5100	62.5100	62.5100	62.5100	-9.733%	1	24	-37.050%
2026-03-05	69.2500	69.2500	69.2500	69.2500	+2.517%	2	23	-43.177%
2026-03-03	67.5500	67.5500	67.5500	67.5500	+3.240%	1	21	-41.747%
2026-03-02	65.4300	65.4300	65.4300	65.4300	+8.095%	1	21	-39.859%
2026-02-27	60.5300	60.5300	60.5300	60.5300	-9.073%	5	20	-34.991%
2026-02-26	66.5700	66.5700	66.5700	66.5700	+10.106%	3	15	-40.889%
2026-02-18	60.4600	60.4600	60.4600	60.4600	-16.144%	1	18	-34.916%
2026-02-09	72.1000	72.1000	72.1000	72.1000	-13.756%	1	18	-45.423%
2026-02-04	81.8000	83.6000	81.8000	83.6000	-4.018%	2	17	-52.931%
2026-02-03	99.5400	99.5400	87.0500	87.1000	-13.178%	7	16	-54.822%
2026-02-02	95.2000	100.3200	95.2000	100.3200	-13.903%	21	18	-60.776%
2026-01-29	109.2500	116.5500	105.6000	116.5200	+39.595%	16	11	-66.229%
2026-01-27	83.0400	83.4700	83.0400	83.4700	+25.049%	2	5	-52.857%
2026-01-22	66.7500	66.7500	66.7500	66.7500	+27.629%	2	4	-41.049%
2026-01-21	52.3000	52.3000	52.3000	52.3000	-8.598%	1	3	-24.761%
2026-01-16	57.2200	57.2200	57.2200	57.2200	+4.283%	1	2	-31.230%
2026-01-14	55.9000	55.9000	54.8700	54.8700	-13.835%	2	2	-28.285%
2026-01-13	63.6800	63.6800	63.6800	63.6800	0.000%	1	1	-38.207%