Dark

META20261120C715
META Nov 20 2026 715.00 Call (META261120C00715000)
option OPRA

EOD

Sep 17, 2026

35.56+3.162%(+1.09)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.9900	35.6000	33.9900	35.5600	+3.162%	15	750	0.000%
2026-09-16	38.5300	38.7000	34.4700	34.4700	+4.613%	36	754	+3.162%
2026-09-15	32.1000	34.2600	32.1000	32.9500	+3.943%	10	747	+7.921%
2026-09-14	32.5500	32.5500	31.7000	31.7000	+21.224%	76	746	+12.177%
2026-09-11	31.1100	31.1100	26.0400	26.1500	-1.134%	34	716	+35.985%
2026-09-10	26.8300	32.3200	26.4500	26.4500	-15.279%	37	716	+34.442%
2026-09-09	28.8500	32.8000	27.0800	31.2200	+79.014%	28	692	+13.901%
2026-09-08	20.5000	20.5000	17.0000	17.4400	+0.403%	15	691	+103.899%
2026-09-04	15.4500	17.3700	14.7500	17.3700	+10.286%	21	700	+104.721%
2026-09-03	16.3500	18.8400	15.7500	15.7500	+25.398%	544	700	+125.778%
2026-09-02	12.5500	13.0900	12.0000	12.5600	+16.946%	33	206	+183.121%
2026-09-01	9.3000	10.8000	9.3000	10.7400	+16.108%	12	203	+231.099%
2026-08-31	9.2500	9.2500	9.2500	9.2500	-9.756%	1	200	+284.432%
2026-08-28	10.8000	10.8000	10.2500	10.2500	+1.485%	3	201	+246.927%
2026-08-27	10.2500	10.2500	10.0000	10.1000	-15.833%	4	201	+252.079%
2026-08-26	13.9000	13.9000	11.7400	12.0000	+29.032%	7	198	+196.333%
2026-08-24	8.2000	9.4000	7.6500	9.3000	+16.250%	175	191	+282.366%
2026-08-21	8.1500	8.1700	8.0000	8.0000	+5.263%	11	171	+344.500%
2026-08-20	7.6000	7.6000	7.6000	7.6000	-8.982%	5	160	+367.895%
2026-08-19	8.5000	8.5000	8.3500	8.3500	+5.031%	4	158	+325.868%
2026-08-18	8.0000	8.0000	7.9500	7.9500	-24.645%	2	155	+347.296%
2026-08-17	12.5500	12.5500	10.5000	10.5500	-29.900%	7	155	+237.062%
2026-08-14	14.9800	15.0500	14.9700	15.0500	-9.988%	5	150	+136.279%
2026-08-13	15.5200	16.7200	14.9700	16.7200	+21.866%	3	149	+112.679%
2026-08-12	13.7000	13.7200	13.5400	13.7200	-30.000%	6	147	+159.184%
2026-08-11	19.6000	19.6000	19.6000	19.6000	-1.110%	1	150	+81.429%
2026-08-10	20.0500	20.5200	19.8000	19.8200	+2.694%	26	150	+79.415%
2026-08-07	19.5000	19.6500	19.3000	19.3000	-4.738%	6	150	+84.249%
2026-08-06	19.1000	20.4100	19.1000	20.2600	+8.342%	5	151	+75.518%
2026-08-04	17.2000	18.7000	16.5000	18.7000	-4.835%	16	151	+90.160%
2026-08-03	18.0500	20.0000	17.8000	19.6500	+81.440%	19	147	+80.967%
2026-07-31	10.8300	10.8300	10.8300	10.8300	+21.006%	50	155	+228.347%
2026-07-30	8.3500	9.4300	8.3500	8.9500	-57.683%	3	205	+297.318%
2026-07-29	22.4000	22.4000	21.0000	21.1500	-11.134%	3	207	+68.132%
2026-07-28	23.8000	23.8000	23.8000	23.8000	-4.225%	2	207	+49.412%
2026-07-27	28.6000	28.6000	24.8500	24.8500	-8.807%	29	205	+43.099%
2026-07-24	27.6000	27.6000	27.2500	27.2500	-7.627%	5	200	+30.495%
2026-07-23	31.0000	31.0000	29.5000	29.5000	-22.977%	5	201	+20.542%
2026-07-22	39.7500	39.7500	38.3000	38.3000	-26.908%	3	203	-7.154%
2026-07-17	48.1400	52.4000	44.6200	52.4000	-8.790%	5	205	-32.137%
2026-07-16	61.6000	61.9000	57.4500	57.4500	-14.420%	8	207	-38.103%
2026-07-15	68.9300	70.0000	67.1300	67.1300	+19.025%	55	202	-47.028%
2026-07-14	56.4000	56.4000	56.4000	56.4000	-2.083%	2	152	-36.950%
2026-07-13	58.7500	58.7500	57.6000	57.6000	-8.499%	7	150	-38.264%
2026-07-10	59.7500	63.2600	59.1000	62.9500	+47.355%	21	150	-43.511%
2026-07-09	23.4300	42.7200	23.4300	42.7200	+44.814%	65	152	-16.760%
2026-07-08	32.7700	32.7700	28.4700	29.5000	-11.597%	13	175	+20.542%
2026-07-07	30.0500	34.1600	28.8000	33.3700	+19.179%	9	178	+6.563%
2026-07-06	28.0000	28.0000	28.0000	28.0000	+17.253%	1	178	+27.000%
2026-07-02	23.8500	23.8800	23.8500	23.8800	-31.142%	3	179	+48.911%
2026-07-01	31.4400	38.4300	31.4400	34.6800	+114.074%	8	179	+2.537%
2026-06-30	16.1000	16.2000	15.3500	16.2000	-13.600%	3	179	+119.506%
2026-06-29	17.3000	18.7500	17.3000	18.7500	+16.750%	2	180	+89.653%
2026-06-26	16.0600	16.0600	16.0600	16.0600	-0.248%	4	180	+121.420%
2026-06-25	16.2200	16.2200	15.5100	16.1000	-9.245%	7	178	+120.870%
2026-06-24	18.3000	19.1000	17.7400	17.7400	-4.004%	5	181	+100.451%
2026-06-23	19.4000	19.4500	18.1200	18.4800	-5.279%	9	180	+92.424%
2026-06-22	18.5500	19.5100	18.5500	19.5100	-10.092%	4	179	+82.266%
2026-06-18	21.7500	21.7500	21.7000	21.7000	-5.652%	2	180	+63.871%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-17.355%	1	180	+54.609%
2026-06-16	27.8100	27.8300	27.8100	27.8300	+27.836%	2	180	+27.776%
2026-06-12	20.2500	21.7700	20.2500	21.7700	+5.017%	2	178	+63.344%
2026-06-11	19.1100	20.7300	19.1100	20.7300	-5.558%	11	178	+71.539%
2026-06-10	24.4000	24.4500	21.9500	21.9500	-21.326%	10	179	+62.005%
2026-06-08	27.9500	28.7500	27.9000	27.9000	+0.722%	3	177	+27.455%
2026-06-05	34.0500	34.0500	27.7000	27.7000	-37.542%	11	178	+28.375%
2026-06-04	44.3500	44.3500	44.3500	44.3500	+13.485%	2	170	-19.820%
2026-06-03	37.0000	39.5600	37.0000	39.0800	+26.065%	6	170	-9.007%
2026-06-02	33.5500	34.2500	31.0000	31.0000	-8.257%	12	174	+14.710%
2026-06-01	35.6000	35.6000	33.7900	33.7900	-15.841%	11	169	+5.238%
2026-05-29	37.1000	40.1500	37.1000	40.1500	-1.762%	79	170	-11.432%
2026-05-28	44.7500	44.7500	40.5300	40.8700	-6.369%	8	154	-12.992%
2026-05-27	43.6500	43.6500	43.6500	43.6500	+35.981%	1	160	-18.534%
2026-05-26	32.0500	32.6000	32.0000	32.1000	+1.422%	20	160	+10.779%
2026-05-22	31.6500	31.6500	31.6500	31.6500	+3.601%	1	157	+12.354%
2026-05-20	31.6200	31.6200	30.5500	30.5500	-3.016%	4	157	+16.399%
2026-05-19	32.5400	32.5500	31.5000	31.5000	-5.120%	14	163	+12.889%
2026-05-18	33.3600	33.5000	33.1000	33.2000	-8.590%	5	163	+7.108%
2026-05-15	35.4500	37.6000	34.9000	36.3200	-2.627%	93	163	-2.093%
2026-05-13	37.3000	37.3000	37.3000	37.3000	+31.338%	1	77	-4.665%
2026-05-12	28.4000	28.4000	28.4000	28.4000	-6.425%	1	77	+25.211%
2026-05-11	30.3500	30.3500	30.3500	30.3500	-11.516%	1	77	+17.166%
2026-05-08	34.3000	34.3000	34.3000	34.3000	-12.500%	1	78	+3.673%
2026-05-07	37.5000	39.2000	37.5000	39.2000	+30.233%	3	78	-9.286%
2026-05-06	30.1000	30.1000	30.1000	30.1000	-5.077%	1	79	+18.140%
2026-05-05	32.1000	32.1000	31.0500	31.7100	-8.087%	6	79	+12.141%
2026-05-04	36.2500	36.2500	34.5000	34.5000	-8.000%	7	74	+3.072%
2026-05-01	37.5200	37.5200	37.0000	37.5000	+1.351%	7	73	-5.173%
2026-04-30	34.7100	37.0000	34.3200	37.0000	-43.726%	4	73	-3.892%
2026-04-29	65.7500	65.7500	65.7500	65.7500	+0.612%	1	74	-45.916%
2026-04-28	65.4000	65.4500	65.2500	65.3500	-6.496%	23	73	-45.585%
2026-04-27	69.9800	70.3600	69.5900	69.8900	+0.273%	11	61	-49.120%
2026-04-24	69.7000	69.7000	69.7000	69.7000	+10.111%	1	64	-48.981%
2026-04-23	63.3000	63.3000	63.3000	63.3000	-13.383%	2	63	-43.823%
2026-04-17	73.9100	74.1500	73.0800	73.0800	+5.913%	6	61	-51.341%
2026-04-16	68.8500	69.0000	68.8500	69.0000	-1.344%	3	55	-48.464%
2026-04-15	69.9400	69.9400	69.9400	69.9400	+37.677%	1	54	-49.156%
2026-04-09	50.3700	50.8000	50.3700	50.8000	+3.357%	2	53	-30.000%
2026-04-08	49.0000	49.1500	49.0000	49.1500	+66.893%	7	54	-27.650%
2026-04-02	29.4500	29.4500	29.4500	29.4500	-9.385%	1	51	+20.747%
2026-04-01	32.5000	32.5000	32.5000	32.5000	+53.447%	1	51	+9.415%
2026-03-30	21.1800	21.1800	21.1800	21.1800	+9.514%	1	51	+67.894%
2026-03-27	22.5000	22.5000	19.1000	19.3400	-23.254%	10	51	+83.868%
2026-03-26	25.2000	25.2000	25.2000	25.2000	-38.611%	4	51	+41.111%
2026-03-19	41.0500	41.0500	41.0500	41.0500	-13.488%	1	47	-13.374%
2026-03-13	47.2000	47.4500	47.2000	47.4500	-19.027%	2	48	-25.058%
2026-03-12	58.6000	58.6000	58.6000	58.6000	-8.580%	1	48	-39.317%
2026-03-05	64.1000	64.1000	64.1000	64.1000	-2.287%	1	47	-44.524%
2026-03-03	63.3500	65.6000	63.3500	65.6000	+10.438%	5	46	-45.793%
2026-02-17	59.2000	59.4000	58.9500	59.4000	-8.615%	4	47	-40.135%
2026-02-13	63.3500	65.0000	63.3500	65.0000	-6.743%	6	40	-45.292%
2026-02-09	69.7000	69.7000	69.7000	69.7000	-3.529%	1	40	-48.981%
2026-02-05	74.3500	74.3500	72.2500	72.2500	-8.544%	2	39	-50.782%
2026-02-04	81.4000	81.4000	79.0000	79.0000	-7.277%	3	38	-54.987%
2026-02-03	87.2000	87.2000	84.1500	85.2000	-12.029%	4	35	-58.263%
2026-02-02	100.0000	100.0000	96.5000	96.8500	-4.506%	9	31	-63.283%
2026-01-30	101.4200	101.4200	101.4200	101.4200	-10.753%	5	27	-64.938%
2026-01-29	103.7300	113.7200	103.7300	113.6400	+35.205%	42	22	-68.708%
2026-01-26	84.3700	84.3700	84.0500	84.0500	+21.776%	2	4	-57.692%
2026-01-22	69.0200	69.0200	69.0200	69.0200	+38.178%	1	2	-48.479%
2026-01-20	49.9500	49.9500	49.9500	49.9500	0.000%	1	1	-28.809%