Dark

META20261120C725
META Nov 20 2026 725.00 Call (META261120C00725000)
option OPRA

EOD

Sep 17, 2026

32.89+2.621%(+0.84)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.1400	32.8900	29.8200	32.8900	+2.621%	36	1,383	0.000%
2026-09-16	33.5300	34.7500	31.1200	32.0500	+5.601%	56	1,368	+2.621%
2026-09-15	30.9500	30.9500	28.0600	30.3500	+6.904%	17	1,345	+8.369%
2026-09-14	27.1000	30.0000	24.3500	28.3900	+20.042%	16	1,355	+15.851%
2026-09-11	28.8000	30.0000	23.6500	23.6500	-1.458%	34	1,349	+39.070%
2026-09-10	27.6000	29.3700	24.0000	24.0000	-14.742%	64	1,346	+37.042%
2026-09-09	24.0000	30.2500	24.0000	28.1500	+74.845%	923	1,337	+16.838%
2026-09-08	16.1500	16.1500	16.1000	16.1000	+3.871%	10	540	+104.286%
2026-09-04	13.3500	15.5000	13.3500	15.5000	+7.266%	10	533	+112.194%
2026-09-03	16.7500	17.2000	14.4000	14.4500	+28.444%	37	533	+127.612%
2026-09-02	12.0000	12.5400	10.7200	11.2500	+19.681%	25	534	+192.356%
2026-09-01	9.5000	9.5000	9.4000	9.4000	+9.302%	6	528	+249.894%
2026-08-31	7.9700	8.6000	7.9700	8.6000	-4.972%	3	528	+282.442%
2026-08-28	10.1800	10.2000	9.0500	9.0500	+5.848%	3	527	+263.425%
2026-08-27	11.9000	11.9000	8.5500	8.5500	-16.585%	3	526	+284.678%
2026-08-26	12.7000	13.1500	9.3100	10.2500	+9.626%	20	525	+220.878%
2026-08-25	8.7000	9.3500	8.5500	9.3500	+9.229%	13	518	+251.765%
2026-08-24	7.3500	8.5600	7.3500	8.5600	+18.889%	46	518	+284.229%
2026-08-21	7.8500	7.8500	7.0000	7.2000	+0.418%	15	513	+356.806%
2026-08-20	6.9300	7.1700	6.7000	7.1700	-4.400%	24	521	+358.717%
2026-08-19	7.2200	7.8700	7.2200	7.5000	+6.082%	17	521	+338.533%
2026-08-18	7.6500	7.7500	6.9700	7.0700	-27.113%	78	524	+365.205%
2026-08-17	10.9200	10.9200	9.1600	9.7000	-25.670%	49	531	+239.072%
2026-08-14	13.9500	14.0000	13.0500	13.0500	-13.000%	6	542	+152.031%
2026-08-13	13.4900	15.0000	13.2500	15.0000	+15.119%	76	544	+119.267%
2026-08-12	13.0300	13.0300	13.0300	13.0300	-20.061%	5	528	+152.417%
2026-08-11	15.3800	17.8600	15.3800	16.3000	+4.153%	9	526	+101.779%
2026-08-10	18.7000	19.3700	15.6500	15.6500	-4.573%	21	522	+110.160%
2026-08-07	16.8500	17.9000	16.4000	16.4000	-4.762%	15	532	+100.549%
2026-08-06	17.6500	17.6500	16.4000	17.2200	+4.364%	8	533	+90.999%
2026-08-05	17.8500	17.8500	14.7500	16.5000	-4.624%	47	534	+99.333%
2026-08-04	15.3000	17.3000	15.0000	17.3000	-4.420%	70	520	+90.116%
2026-08-03	17.9000	18.3500	15.9500	18.1000	+74.038%	170	479	+81.713%
2026-07-31	9.9000	10.4000	9.7700	10.4000	+30.818%	37	374	+216.250%
2026-07-30	8.2300	8.7500	7.6500	7.9500	-63.532%	138	367	+313.711%
2026-07-28	20.8900	21.8000	20.8900	21.8000	-3.753%	6	265	+50.872%
2026-07-27	25.7000	25.7000	22.6500	22.6500	-10.297%	4	266	+45.210%
2026-07-24	26.8600	27.0000	25.2500	25.2500	-9.173%	4	264	+30.257%
2026-07-23	30.0700	30.7300	27.8000	27.8000	-22.670%	6	263	+18.309%
2026-07-22	42.2500	42.2500	35.9500	35.9500	-15.709%	4	262	-8.512%
2026-07-21	43.8400	44.3000	42.6500	42.6500	-0.187%	272	261	-22.884%
2026-07-20	42.7300	42.7300	42.7300	42.7300	-14.711%	2	171	-23.028%
2026-07-17	50.1000	50.1000	50.1000	50.1000	-14.065%	1	170	-34.351%
2026-07-16	64.6000	64.6000	58.0500	58.3000	-11.155%	5	170	-43.585%
2026-07-15	53.5000	65.6200	53.5000	65.6200	+24.398%	4	167	-49.878%
2026-07-14	52.0500	52.7500	51.6000	52.7500	-8.642%	5	168	-37.649%
2026-07-10	58.1000	60.2500	57.7000	57.7400	+74.547%	92	164	-43.038%
2026-07-09	24.2000	33.0800	23.9000	33.0800	+22.247%	12	171	-0.574%
2026-07-08	26.7500	27.0600	26.7500	27.0600	-12.484%	4	162	+21.545%
2026-07-07	29.2000	33.6500	29.0000	30.9200	+20.078%	77	164	+6.371%
2026-07-06	25.7500	25.7500	25.7500	25.7500	+19.767%	10	160	+27.728%
2026-07-02	23.3500	23.3500	21.5000	21.5000	-36.746%	4	152	+52.977%
2026-07-01	32.1000	33.9900	32.1000	33.9900	+129.662%	4	152	-3.236%
2026-06-30	14.8000	14.8000	14.8000	14.8000	-12.114%	1	149	+122.230%
2026-06-29	17.4000	17.4000	16.8400	16.8400	+10.209%	18	149	+95.309%
2026-06-25	13.7600	15.3500	13.7600	15.2800	-7.674%	3	165	+115.249%
2026-06-24	17.6000	17.6000	16.5500	16.5500	-4.002%	4	164	+98.731%
2026-06-22	17.3500	17.3500	17.1500	17.2400	-14.229%	29	163	+90.777%
2026-06-18	19.9500	20.1000	19.7000	20.1000	-7.586%	3	183	+63.632%
2026-06-17	21.4000	21.8000	21.4000	21.7500	-21.423%	8	183	+51.218%
2026-06-16	27.7000	27.7000	27.6800	27.6800	+9.148%	6	183	+18.822%
2026-06-15	26.0000	26.0000	25.3600	25.3600	+34.180%	3	187	+29.692%
2026-06-12	18.6500	18.9000	18.6500	18.9000	-0.787%	2	184	+74.021%
2026-06-11	17.5700	19.4000	17.5700	19.0500	-6.846%	27	182	+72.651%
2026-06-10	22.6000	22.6300	20.4500	20.4500	-15.145%	8	167	+60.831%
2026-06-08	25.4200	25.4200	24.1000	24.1000	-9.738%	2	166	+36.473%
2026-06-05	31.4800	31.4800	26.7000	26.7000	-32.061%	10	165	+23.184%
2026-06-04	41.5600	41.5600	39.3000	39.3000	+12.446%	8	158	-16.310%
2026-06-03	34.9500	34.9500	34.9500	34.9500	+9.390%	6	153	-5.894%
2026-06-02	31.9500	31.9500	31.9500	31.9500	-1.389%	1	156	+2.942%
2026-06-01	34.0000	34.0500	32.4000	32.4000	-13.830%	12	155	+1.512%
2026-05-29	36.7000	37.6000	34.8300	37.6000	-7.503%	14	164	-12.527%
2026-05-27	30.0500	40.6500	30.0500	40.6500	+39.691%	71	155	-19.090%
2026-05-22	29.0000	29.2500	28.8700	29.1000	+0.867%	16	133	+13.024%
2026-05-21	28.8500	28.8500	28.8500	28.8500	-7.680%	1	125	+14.003%
2026-05-18	31.2500	31.2500	31.2500	31.2500	-10.842%	2	125	+5.248%
2026-05-15	33.1400	35.0500	33.1400	35.0500	+1.301%	11	125	-6.163%
2026-05-13	31.2000	34.6000	31.2000	34.6000	+23.571%	3	116	-4.942%
2026-05-12	28.0000	28.0000	28.0000	28.0000	-0.533%	1	118	+17.464%
2026-05-11	28.6500	28.6500	28.1500	28.1500	-11.058%	2	118	+16.838%
2026-05-08	32.7500	32.7500	30.8000	31.6500	-5.183%	6	117	+3.918%
2026-05-06	33.3800	33.3800	33.3800	33.3800	+0.694%	1	112	-1.468%
2026-05-04	33.6000	33.6000	33.0500	33.1500	-3.353%	15	111	-0.784%
2026-05-01	34.3000	34.3000	34.3000	34.3000	-8.533%	1	103	-4.111%
2026-04-30	32.2100	37.5000	32.2100	37.5000	-39.074%	4	103	-12.293%
2026-04-28	61.6500	61.6500	61.5000	61.5500	-4.751%	22	103	-46.564%
2026-04-24	66.2500	66.2500	64.6200	64.6200	+9.991%	5	99	-49.102%
2026-04-23	58.7500	58.7500	58.7500	58.7500	-6.923%	1	97	-44.017%
2026-04-21	63.0000	63.1200	63.0000	63.1200	-8.482%	5	94	-47.893%
2026-04-17	69.3500	69.3500	68.9700	68.9700	+5.701%	30	94	-52.313%
2026-04-16	64.9000	65.2500	64.7500	65.2500	+6.149%	5	66	-49.594%
2026-04-15	61.4700	61.4700	61.4700	61.4700	+39.388%	1	62	-46.494%
2026-04-13	43.3000	44.1000	43.3000	44.1000	-10.819%	5	62	-25.420%
2026-04-09	47.6300	49.4500	47.6300	49.4500	+94.455%	8	66	-33.488%
2026-04-07	25.4300	25.4300	25.4300	25.4300	-11.548%	1	67	+29.335%
2026-04-06	28.7500	28.7500	28.7500	28.7500	-4.326%	1	67	+14.400%
2026-04-01	30.0000	30.0500	30.0000	30.0500	+52.229%	4	67	+9.451%
2026-03-30	18.0600	19.8100	18.0600	19.7400	+12.159%	78	67	+66.616%
2026-03-27	17.6000	17.6000	17.6000	17.6000	-21.076%	2	66	+86.875%
2026-03-26	22.4000	22.4000	22.3000	22.3000	-38.938%	14	66	+47.489%
2026-03-23	36.5200	36.5200	36.5200	36.5200	+11.580%	3	66	-9.940%
2026-03-20	32.7300	32.7300	32.7300	32.7300	-16.929%	1	63	+0.489%
2026-03-19	39.4000	39.4000	39.4000	39.4000	-10.373%	4	62	-16.523%
2026-03-17	43.9600	43.9600	43.9600	43.9600	-17.213%	1	62	-25.182%
2026-03-12	53.1000	53.1000	53.1000	53.1000	-12.593%	10	62	-38.060%
2026-03-10	60.8000	60.8000	60.7000	60.7500	+15.935%	22	62	-45.860%
2026-03-09	52.4000	52.4000	52.4000	52.4000	-7.828%	4	59	-37.233%
2026-03-06	56.8500	56.8500	56.8500	56.8500	-5.643%	1	63	-42.146%
2026-03-05	60.2500	60.2500	60.2500	60.2500	-2.508%	2	62	-45.411%
2026-03-03	59.1100	61.8000	59.1100	61.8000	-1.120%	3	64	-46.780%
2026-03-02	62.5000	62.5000	62.5000	62.5000	+11.607%	4	63	-47.376%
2026-02-27	56.0000	56.0000	56.0000	56.0000	-4.518%	1	59	-41.268%
2026-02-25	58.6500	58.6500	58.6500	58.6500	-18.936%	1	58	-43.922%
2026-02-10	72.4000	72.4000	72.3500	72.3500	+12.380%	10	58	-54.540%
2026-02-06	65.4000	65.4000	61.8500	64.3800	-16.335%	4	53	-48.913%
2026-02-05	76.9500	76.9500	76.9500	76.9500	+8.396%	2	52	-57.258%
2026-02-04	71.3000	71.3000	70.9900	70.9900	-14.211%	3	50	-53.670%
2026-02-03	86.5000	86.5000	82.7500	82.7500	-8.513%	4	49	-60.254%
2026-02-02	90.4500	90.4500	90.4500	90.4500	-6.240%	1	48	-63.637%
2026-01-30	105.7000	108.0500	96.4700	96.4700	-12.752%	5	49	-65.906%
2026-01-29	100.0000	110.5700	99.5500	110.5700	+43.878%	29	46	-70.254%
2026-01-27	78.1000	78.1000	76.7500	76.8500	-1.814%	15	44	-57.202%
2026-01-26	76.1000	78.2700	76.1000	78.2700	+6.577%	2	29	-57.979%
2026-01-23	74.1500	74.1500	73.4400	73.4400	+56.089%	5	30	-55.215%
2026-01-20	47.1000	47.1000	47.0500	47.0500	-11.310%	2	26	-30.096%
2026-01-16	53.0000	53.0500	53.0000	53.0500	+1.337%	22	10	-38.002%
2026-01-15	52.2500	52.3500	52.2500	52.3500	0.000%	15	10	-37.173%