Dark

META20261120C720
META Nov 20 2026 720.00 Call (META261120C00720000)
option OPRA

EOD

Sep 17, 2026

35.85+8.636%(+2.85)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.8500	35.8500	30.8500	35.8500	+8.636%	89	1,846	0.000%
2026-09-16	37.7500	37.7500	32.5300	33.0000	+5.600%	124	1,825	+8.636%
2026-09-15	30.5300	35.0500	29.8200	31.2500	+1.527%	115	1,771	+14.720%
2026-09-14	25.9300	31.0900	25.2200	30.7800	+20.470%	61	1,737	+16.472%
2026-09-11	29.7000	30.5300	24.3700	25.5500	+2.078%	80	1,718	+40.313%
2026-09-10	29.4000	30.3800	24.9900	25.0300	-17.502%	674	1,730	+43.228%
2026-09-09	25.6000	31.7000	25.0000	30.3400	+81.243%	435	1,325	+18.161%
2026-09-08	17.3600	18.4500	16.5400	16.7400	+7.308%	11	1,178	+114.158%
2026-09-04	14.9700	15.6000	13.3400	15.6000	+6.557%	62	1,165	+129.808%
2026-09-03	13.8000	18.3500	13.8000	14.6400	+23.544%	182	1,165	+144.877%
2026-09-02	10.8000	13.3100	10.8000	11.8500	+24.737%	78	1,114	+202.532%
2026-09-01	7.4500	10.3200	7.4000	9.5000	+9.827%	58	1,091	+277.368%
2026-08-31	9.4000	9.4000	8.2400	8.6500	-9.990%	20	1,063	+314.451%
2026-08-28	10.2500	11.5000	9.6100	9.6100	+6.778%	18	1,056	+273.049%
2026-08-27	9.6500	10.0000	9.0000	9.0000	-20.354%	225	1,052	+298.333%
2026-08-26	11.1000	13.8000	9.7700	11.3000	+24.176%	43	1,012	+217.257%
2026-08-25	9.9800	9.9800	8.9500	9.1000	+4.598%	148	1,001	+293.956%
2026-08-24	7.8100	8.7500	7.7200	8.7000	+10.828%	172	869	+312.069%
2026-08-21	7.8500	7.8500	7.8500	7.8500	+3.974%	1	864	+356.688%
2026-08-20	7.8300	7.8300	7.1500	7.5500	-7.362%	11	864	+374.834%
2026-08-19	6.7000	8.4000	6.7000	8.1500	+9.838%	20	866	+339.877%
2026-08-18	8.9600	8.9600	7.4200	7.4200	-27.255%	13	848	+383.154%
2026-08-17	11.6100	11.6100	9.6700	10.2000	-25.439%	10	850	+251.471%
2026-08-14	14.7800	14.7800	13.6800	13.6800	-13.308%	10	853	+162.061%
2026-08-13	14.0000	15.7800	13.7000	15.7800	+22.326%	8	848	+127.186%
2026-08-12	13.7000	13.8000	12.9000	12.9000	-26.074%	7	846	+177.907%
2026-08-11	20.0000	20.3700	17.4500	17.4500	+5.120%	17	848	+105.444%
2026-08-10	19.1000	19.1000	16.6000	16.6000	-2.924%	7	844	+115.964%
2026-08-07	18.9100	18.9100	17.1000	17.1000	-3.933%	2	847	+109.649%
2026-08-06	18.3500	18.3500	17.7500	17.8000	+2.181%	3	847	+101.404%
2026-08-05	22.0000	22.0000	15.8500	17.4200	-2.135%	18	849	+105.798%
2026-08-04	16.4000	17.8500	15.8800	17.8000	-5.319%	20	846	+101.404%
2026-08-03	12.2500	19.7600	12.2500	18.8000	+70.909%	60	834	+90.691%
2026-07-31	10.4900	11.0000	9.8900	11.0000	+30.486%	311	827	+225.909%
2026-07-30	9.1600	9.3000	8.2200	8.4300	-58.309%	119	522	+325.267%
2026-07-29	21.0000	21.7000	20.1000	20.2200	-11.316%	22	570	+77.300%
2026-07-28	22.8000	22.8000	22.8000	22.8000	-3.797%	2	566	+57.237%
2026-07-27	25.4700	26.6800	23.4100	23.7000	-2.589%	87	568	+51.266%
2026-07-24	27.9500	27.9500	24.3300	24.3300	-18.900%	8	529	+47.349%
2026-07-23	30.7700	30.7700	29.5000	30.0000	-20.319%	9	529	+19.500%
2026-07-22	38.6500	38.9500	37.6500	37.6500	-17.884%	4	529	-4.781%
2026-07-21	45.8500	45.8500	45.8500	45.8500	-2.963%	2	527	-21.810%
2026-07-20	46.1300	47.7000	46.1300	47.2500	+10.397%	12	527	-24.127%
2026-07-17	46.4000	46.4000	41.1400	42.8000	-25.720%	18	521	-16.238%
2026-07-16	61.6000	61.6000	57.6200	57.6200	-10.625%	14	526	-37.782%
2026-07-15	64.1000	67.2000	63.8500	64.4700	+17.539%	16	524	-44.393%
2026-07-14	56.4000	56.4000	54.8500	54.8500	-1.703%	5	526	-34.640%
2026-07-13	57.7200	57.7200	53.5000	55.8000	-10.289%	29	521	-35.753%
2026-07-10	53.4000	64.2500	53.4000	62.2000	+47.358%	195	508	-42.363%
2026-07-09	42.2100	42.2100	42.2100	42.2100	+45.052%	1	438	-15.068%
2026-07-08	27.8000	29.1000	27.8000	29.1000	-11.550%	25	438	+23.196%
2026-07-07	29.4500	32.9000	27.3800	32.9000	+20.161%	3	448	+8.967%
2026-07-06	27.5000	27.5000	27.1500	27.3800	+21.689%	57	449	+30.935%
2026-07-02	25.6400	25.6400	22.5000	22.5000	-37.063%	13	444	+59.333%
2026-07-01	25.6500	35.7700	25.6500	35.7500	+132.143%	11	444	+0.280%
2026-06-30	15.4000	15.4000	15.4000	15.4000	-10.361%	1	439	+132.792%
2026-06-29	17.2100	17.2100	17.1800	17.1800	+16.081%	6	439	+108.673%
2026-06-26	14.8000	14.8000	14.8000	14.8000	+2.422%	5	443	+142.230%
2026-06-25	14.4500	14.4500	14.4500	14.4500	-16.954%	1	438	+148.097%
2026-06-23	18.8300	18.8300	17.4000	17.4000	-3.064%	4	437	+106.034%
2026-06-22	18.0000	18.0000	17.9500	17.9500	-14.115%	4	439	+99.721%
2026-06-18	20.0000	21.2500	20.0000	20.9000	+2.703%	16	435	+71.531%
2026-06-17	23.7000	23.7000	20.3500	20.3500	-28.622%	12	435	+76.167%
2026-06-16	28.5100	28.5100	28.5100	28.5100	+7.788%	50	435	+25.745%
2026-06-15	26.3300	26.4500	26.3300	26.4500	+27.593%	9	435	+35.539%
2026-06-12	19.5500	21.3000	19.5500	20.7300	+3.134%	6	434	+72.938%
2026-06-11	18.6500	20.1000	18.1000	20.1000	-5.634%	23	432	+78.358%
2026-06-10	21.3000	21.3000	21.3000	21.3000	-13.415%	1	440	+68.310%
2026-06-09	25.1500	25.1500	24.6000	24.6000	-2.574%	2	440	+45.732%
2026-06-08	25.2500	25.2500	25.2500	25.2500	-6.998%	1	441	+41.980%
2026-06-05	24.9800	28.1000	24.9800	27.1500	-26.622%	108	441	+32.044%
2026-06-04	43.8000	44.2000	37.0000	37.0000	+22.072%	3	507	-3.108%
2026-06-02	33.1000	33.5500	30.3100	30.3100	-8.429%	10	508	+18.278%
2026-06-01	35.2500	35.2500	33.1000	33.1000	-14.801%	232	508	+8.308%
2026-05-29	38.8500	38.8500	38.8500	38.8500	-1.145%	1	332	-7.722%
2026-05-28	41.7000	41.7000	39.3000	39.3000	-7.420%	30	332	-8.779%
2026-05-27	31.7500	42.4500	31.7500	42.4500	+36.935%	3	316	-15.548%
2026-05-26	31.0000	31.0000	31.0000	31.0000	+1.806%	101	315	+15.645%
2026-05-22	30.4500	30.4500	30.4500	30.4500	+2.181%	1	214	+17.734%
2026-05-20	30.1500	30.2500	29.8000	29.8000	-6.583%	8	214	+20.302%
2026-05-18	32.3400	32.3400	31.9000	31.9000	-11.364%	4	215	+12.382%
2026-05-15	36.2000	36.2000	35.9900	35.9900	+0.391%	5	215	-0.389%
2026-05-13	30.4000	35.8500	30.4000	35.8500	+25.000%	2	213	0.000%
2026-05-12	29.0200	29.0200	28.6800	28.6800	-2.116%	16	214	+25.000%
2026-05-11	29.3000	29.3000	29.3000	29.3000	-9.484%	1	214	+22.355%
2026-05-08	31.4900	32.7500	31.4900	32.3700	-8.714%	7	213	+10.751%
2026-05-07	37.7500	37.9100	35.4600	35.4600	+2.073%	15	208	+1.100%
2026-05-06	34.7400	34.7400	34.7400	34.7400	+12.065%	1	206	+3.195%
2026-05-05	30.3600	31.5000	30.3600	31.0000	-13.745%	25	206	+15.645%
2026-05-01	36.5000	37.0000	35.1000	35.9400	-8.176%	12	198	-0.250%
2026-04-30	34.6400	39.1400	34.6400	39.1400	-38.556%	10	198	-8.406%
2026-04-29	63.3000	63.7000	63.0500	63.7000	+0.079%	14	197	-43.721%
2026-04-28	64.0600	64.0600	63.4000	63.6500	-3.414%	62	198	-43.676%
2026-04-27	68.9000	68.9000	65.9000	65.9000	-2.370%	2	143	-45.599%
2026-04-24	62.1000	67.5000	62.1000	67.5000	+15.031%	8	144	-46.889%
2026-04-23	59.2500	59.7500	58.3900	58.6800	-12.221%	15	144	-38.906%
2026-04-22	66.0500	67.0000	65.9600	66.8500	+4.258%	5	141	-46.372%
2026-04-21	64.7700	64.7700	64.1200	64.1200	-0.558%	6	133	-44.089%
2026-04-20	64.4800	64.4800	64.4800	64.4800	-12.510%	2	133	-44.401%
2026-04-17	72.5600	73.7000	70.7700	73.7000	+9.951%	13	133	-51.357%
2026-04-16	67.9500	67.9500	66.7500	67.0300	+2.618%	5	131	-46.516%
2026-04-15	64.8000	68.2500	64.8000	65.3200	+7.682%	15	128	-45.116%
2026-04-14	63.0000	63.0000	60.6600	60.6600	+33.436%	2	117	-40.900%
2026-04-13	44.7200	45.5000	44.7200	45.4600	-4.995%	8	116	-21.139%
2026-04-09	46.2300	51.1200	46.2300	47.8500	+3.909%	35	116	-25.078%
2026-04-08	34.8200	46.0500	32.7200	46.0500	+71.062%	25	116	-22.150%
2026-04-07	26.9200	26.9200	26.9200	26.9200	-5.544%	1	115	+33.172%
2026-04-02	28.3500	28.5000	27.7000	28.5000	-13.636%	45	117	+25.789%
2026-04-01	33.0000	33.0000	33.0000	33.0000	+25.000%	2	117	+8.636%
2026-03-31	24.9100	26.4000	24.9100	26.4000	+26.740%	4	115	+35.795%
2026-03-30	19.3000	20.8300	19.3000	20.8300	-7.216%	2	113	+72.108%
2026-03-26	26.4000	26.4000	22.4500	22.4500	-34.928%	17	111	+59.688%
2026-03-24	34.5000	34.5000	34.5000	34.5000	-7.258%	2	104	+3.913%
2026-03-23	37.2000	37.2000	37.2000	37.2000	+5.174%	10	104	-3.629%
2026-03-20	35.3700	35.3700	35.3700	35.3700	-11.949%	2	100	+1.357%
2026-03-19	40.1700	40.1700	40.1700	40.1700	-9.035%	1	100	-10.754%
2026-03-13	44.0300	44.1600	44.0300	44.1600	-25.906%	2	99	-18.818%
2026-03-10	59.6000	59.6000	59.6000	59.6000	+9.118%	1	99	-39.849%
2026-03-09	54.6200	54.6200	54.6200	54.6200	-6.951%	30	100	-34.365%
2026-03-06	58.7000	58.7000	58.7000	58.7000	-5.551%	1	70	-38.927%
2026-03-05	62.1500	62.1500	62.1500	62.1500	-2.357%	1	70	-42.317%
2026-03-03	63.6500	63.6500	63.6500	63.6500	+11.024%	1	70	-43.676%
2026-03-02	57.3300	57.3300	57.3300	57.3300	-1.579%	1	70	-37.467%
2026-02-23	58.2500	58.2500	58.2500	58.2500	-9.899%	13	70	-38.455%
2026-02-20	61.9100	64.6500	61.9100	64.6500	+7.571%	22	70	-44.548%
2026-02-19	59.7000	60.1000	59.7000	60.1000	+4.978%	32	65	-40.349%
2026-02-18	55.4500	57.2900	55.4500	57.2500	-8.517%	6	41	-37.380%
2026-02-13	58.5800	62.5800	58.5800	62.5800	-3.500%	3	39	-42.713%
2026-02-12	64.5500	65.7300	64.2700	64.8500	-12.895%	40	39	-44.719%
2026-02-10	74.3500	74.4500	74.3500	74.4500	-5.962%	10	50	-51.847%
2026-02-09	79.1700	79.1700	79.1700	79.1700	+15.089%	1	50	-54.718%
2026-02-06	68.7900	68.7900	68.7900	68.7900	-7.813%	1	49	-47.885%
2026-02-05	74.6200	74.6200	74.6200	74.6200	-0.267%	1	49	-51.957%
2026-02-04	78.5300	78.5300	74.6300	74.8200	-9.033%	6	48	-52.085%
2026-02-03	95.1500	95.1500	82.2500	82.2500	-11.158%	6	48	-56.413%
2026-02-02	93.9500	93.9500	92.5800	92.5800	-5.017%	16	43	-61.277%
2026-01-30	103.1000	103.1000	97.4700	97.4700	-12.426%	13	31	-63.219%
2026-01-29	102.5700	111.5000	98.2900	111.3000	+35.467%	29	30	-67.790%
2026-01-26	82.1600	82.1600	82.1600	82.1600	+6.494%	2	3	-56.366%
2026-01-23	77.1500	77.1500	77.1500	77.1500	0.000%	4	4	-53.532%