Dark

META20261120C740
META Nov 20 2026 740.00 Call (META261120C00740000)
option OPRA

EOD

Sep 17, 2026

27.73-6.853%(-2.04)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.9200	27.7500	25.9200	27.7300	-6.853%	29	1,771	0.000%
2026-09-16	27.3900	30.0000	27.3900	29.7700	+14.500%	27	1,759	-6.853%
2026-09-15	26.1000	26.7500	25.2400	26.0000	+4.418%	19	1,749	+6.654%
2026-09-14	20.5100	25.4000	20.5100	24.9000	+25.252%	43	1,743	+11.365%
2026-09-11	24.3500	25.0000	19.8800	19.8800	-3.024%	36	1,743	+39.487%
2026-09-10	25.5000	25.6000	20.3300	20.5000	-15.880%	50	1,743	+35.268%
2026-09-09	21.7000	26.0700	21.3600	24.3700	+77.883%	169	1,738	+13.787%
2026-09-08	14.0400	15.7500	12.6100	13.7000	+3.163%	22	1,619	+102.409%
2026-09-04	11.2500	13.2800	10.5100	13.2800	+6.667%	61	1,586	+108.810%
2026-09-03	13.7100	14.3200	11.8400	12.4500	+33.441%	93	1,586	+122.731%
2026-09-02	8.6200	10.0300	8.6200	9.3300	+15.901%	31	1,532	+197.213%
2026-09-01	5.8500	8.1500	5.8500	8.0500	+7.333%	2,058	1,525	+244.472%
2026-08-31	6.5000	7.5000	6.5000	7.5000	-4.459%	3	701	+269.733%
2026-08-28	9.8700	9.8700	7.8500	7.8500	+6.803%	3	698	+253.248%
2026-08-27	9.9500	9.9500	7.3500	7.3500	-15.029%	434	697	+277.279%
2026-08-26	10.1900	10.9500	8.6500	8.6500	+20.979%	11	423	+220.578%
2026-08-25	7.1500	7.1500	7.1500	7.1500	0.000%	1	424	+287.832%
2026-08-24	5.9500	7.2000	5.9500	7.1500	+15.696%	16	424	+287.832%
2026-08-21	6.3000	6.3000	6.1500	6.1800	+0.488%	4	428	+348.706%
2026-08-20	6.3000	6.5000	5.9000	6.1500	-5.385%	8	429	+350.894%
2026-08-19	5.5700	6.8400	5.5700	6.5000	+9.244%	29	425	+326.615%
2026-08-18	7.2400	7.2400	5.9500	5.9500	-27.879%	6	403	+366.050%
2026-08-17	10.2200	10.2200	7.7000	8.2500	-30.614%	8	402	+236.121%
2026-08-14	13.7500	13.7500	11.8900	11.8900	+13.238%	5	400	+133.221%
2026-08-12	13.3000	13.3000	10.3500	10.5000	-25.000%	10	400	+164.095%
2026-08-11	13.2000	17.2000	13.2000	14.0000	+4.634%	17	398	+98.071%
2026-08-10	15.3100	16.2600	13.3800	13.3800	-4.429%	3	396	+107.250%
2026-08-07	14.0000	14.0000	14.0000	14.0000	-2.778%	1	396	+98.071%
2026-08-06	15.9000	16.0500	14.4000	14.4000	-8.280%	3	396	+92.569%
2026-08-05	15.7000	15.7000	15.7000	15.7000	+4.042%	1	394	+76.624%
2026-08-04	13.5900	15.6100	13.5700	15.0900	-4.190%	48	393	+83.764%
2026-08-03	15.9200	15.9200	14.7700	15.7500	+94.444%	8	358	+76.063%
2026-07-31	9.0600	9.0600	8.1000	8.1000	+12.500%	2	357	+242.346%
2026-07-30	7.8100	7.8100	6.9000	7.2000	-58.881%	13	358	+285.139%
2026-07-29	17.5100	17.5100	17.5100	17.5100	-6.414%	1	365	+58.367%
2026-07-28	18.7100	18.7100	18.7100	18.7100	-6.915%	5	365	+48.210%
2026-07-27	22.2800	23.4300	20.1000	20.1000	-8.428%	5	365	+37.960%
2026-07-24	23.5500	23.5500	21.9500	21.9500	-14.090%	9	369	+26.333%
2026-07-23	25.5500	25.5500	25.5500	25.5500	-21.385%	1	372	+8.532%
2026-07-22	35.0000	35.0000	32.3400	32.5000	-18.485%	7	371	-14.677%
2026-07-21	39.8700	39.8700	39.8700	39.8700	-4.617%	7	371	-30.449%
2026-07-17	38.7000	41.8000	37.6000	41.8000	-21.723%	15	364	-33.660%
2026-07-16	53.2000	53.4000	53.1500	53.4000	-5.235%	4	374	-48.071%
2026-07-15	52.9700	59.1500	52.2300	56.3500	+21.027%	90	370	-50.790%
2026-07-14	46.5600	46.5600	46.5600	46.5600	-4.785%	2	330	-40.442%
2026-07-13	51.3000	54.9600	48.5000	48.9000	-10.094%	6	328	-43.292%
2026-07-10	48.4400	56.0000	48.4400	54.3900	+47.799%	35	328	-49.016%
2026-07-09	21.9000	36.8000	21.9000	36.8000	+51.878%	4	329	-24.647%
2026-07-08	23.7100	24.2300	23.7100	24.2300	-10.919%	2	330	+14.445%
2026-07-07	25.6500	27.2000	25.6500	27.2000	+16.738%	6	329	+1.949%
2026-07-06	22.8500	23.3000	22.8500	23.3000	+16.500%	5	329	+19.013%
2026-07-02	21.9800	22.0500	19.2500	20.0000	-32.249%	90	272	+38.650%
2026-07-01	23.8500	29.5200	23.8500	29.5200	+115.474%	8	272	-6.064%
2026-06-30	13.0000	13.7000	13.0000	13.7000	-5.517%	2	272	+102.409%
2026-06-29	14.5000	14.5000	14.5000	14.5000	+14.173%	1	272	+91.241%
2026-06-26	13.0300	13.4000	12.7000	12.7000	+1.600%	5	271	+118.346%
2026-06-25	13.0000	13.0000	12.5000	12.5000	-13.194%	6	270	+121.840%
2026-06-24	14.4000	14.4000	14.4000	14.4000	-9.718%	1	274	+92.569%
2026-06-22	15.3200	15.9500	15.2300	15.9500	-14.431%	78	274	+73.856%
2026-06-18	17.8500	18.6400	17.8500	18.6400	0.000%	6	323	+48.766%
2026-06-17	20.1000	20.4000	18.6300	18.6400	-18.425%	12	323	+48.766%
2026-06-16	22.4200	25.0000	22.2000	22.8500	+1.241%	89	323	+21.357%
2026-06-15	22.8400	22.8400	22.5700	22.5700	+29.713%	6	323	+22.862%
2026-06-12	17.4000	17.4000	17.4000	17.4000	+11.538%	1	324	+59.368%
2026-06-11	15.6500	15.6500	15.6000	15.6000	-15.903%	4	324	+77.756%
2026-06-10	19.0800	19.0800	18.5500	18.5500	-11.456%	3	323	+49.488%
2026-06-09	23.6500	23.7500	20.9500	20.9500	-2.467%	7	323	+32.363%
2026-06-08	21.6700	21.9000	21.4800	21.4800	-7.214%	12	319	+29.097%
2026-06-05	30.0000	30.0000	21.7200	23.1500	-26.856%	15	319	+19.784%
2026-06-04	38.7000	38.7000	31.6500	31.6500	-3.359%	8	315	-12.385%
2026-06-03	32.3000	33.0000	32.3000	32.7500	+20.095%	3	318	-15.328%
2026-06-02	29.4000	29.8100	27.2500	27.2700	-8.765%	50	316	+1.687%
2026-06-01	31.5500	31.5500	29.6000	29.8900	-11.959%	4	307	-7.226%
2026-05-29	30.7500	33.9500	30.7500	33.9500	-8.614%	49	304	-18.321%
2026-05-27	27.9500	37.1500	26.4000	37.1500	+42.610%	25	278	-25.357%
2026-05-22	27.0500	27.0500	26.0500	26.0500	+2.559%	6	284	+6.449%
2026-05-20	25.3500	25.4000	25.3500	25.4000	+0.674%	2	282	+9.173%
2026-05-19	26.5500	26.5500	25.2300	25.2300	-10.118%	13	283	+9.909%
2026-05-18	28.0700	28.0700	28.0700	28.0700	-7.967%	10	283	-1.211%
2026-05-15	29.7000	30.7000	29.7000	30.5000	-3.175%	102	283	-9.082%
2026-05-14	31.5000	31.5000	31.5000	31.5000	+3.414%	20	200	-11.968%
2026-05-13	30.8700	30.8700	30.4600	30.4600	+21.694%	3	190	-8.963%
2026-05-11	24.8500	25.0300	24.8500	25.0300	-10.287%	3	190	+10.787%
2026-05-08	27.9000	27.9000	27.9000	27.9000	+9.070%	1	192	-0.609%
2026-05-05	28.0100	28.0100	25.4000	25.5800	-13.082%	18	192	+8.405%
2026-05-04	28.4700	30.0200	28.4700	29.4300	-3.350%	5	189	-5.776%
2026-05-01	29.6400	30.6200	29.6400	30.4500	-6.795%	3	189	-8.933%
2026-04-30	29.9200	32.6700	29.1400	32.6700	-42.944%	14	189	-15.121%
2026-04-29	55.7500	57.2600	55.7500	57.2600	+0.881%	2	185	-51.572%
2026-04-28	56.7600	56.7600	56.7600	56.7600	-3.008%	50	183	-51.145%
2026-04-24	58.5200	58.5200	58.5200	58.5200	+15.310%	5	133	-52.614%
2026-04-23	52.2500	54.5600	50.7500	50.7500	-7.895%	12	128	-45.360%
2026-04-20	55.1000	55.1000	55.1000	55.1000	-15.594%	1	120	-49.673%
2026-04-17	63.2000	65.2800	62.6000	65.2800	+9.992%	5	119	-57.521%
2026-04-16	59.2000	59.3500	59.1500	59.3500	+0.781%	5	118	-53.277%
2026-04-15	60.6900	60.6900	58.8900	58.8900	+9.136%	2	115	-52.912%
2026-04-14	53.7200	53.9600	53.6700	53.9600	+39.072%	4	113	-48.610%
2026-04-10	38.8000	38.8000	38.8000	38.8000	-8.231%	4	112	-28.531%
2026-04-09	42.7100	42.8800	42.2800	42.2800	+72.924%	4	109	-34.413%
2026-04-02	24.3500	24.4500	23.8500	24.4500	-13.787%	5	106	+13.415%
2026-04-01	25.9000	28.3600	25.9000	28.3600	+20.835%	2	106	-2.221%
2026-03-31	21.4000	23.4700	21.4000	23.4700	+32.225%	2	105	+18.151%
2026-03-30	17.7500	17.7500	17.7500	17.7500	+14.442%	1	104	+56.225%
2026-03-27	15.2400	15.5100	15.2400	15.5100	-19.429%	2	105	+78.788%
2026-03-26	25.6500	25.6500	19.2500	19.2500	-37.378%	3	105	+44.052%
2026-03-25	30.7400	30.7400	30.7400	30.7400	+4.915%	1	105	-9.792%
2026-03-24	29.3000	29.3000	29.3000	29.3000	-1.843%	1	104	-5.358%
2026-03-20	30.3000	30.3000	29.8500	29.8500	-11.556%	3	104	-7.102%
2026-03-19	35.3500	35.7500	33.7500	33.7500	-12.041%	10	104	-17.837%
2026-03-17	41.6000	41.6000	38.3700	38.3700	-9.930%	5	102	-27.730%
2026-03-16	42.6000	42.6000	42.6000	42.6000	+10.506%	1	99	-34.906%
2026-03-13	41.5300	41.5300	38.5000	38.5500	-21.327%	17	99	-28.067%
2026-03-12	49.0000	49.0000	49.0000	49.0000	-8.497%	1	96	-43.408%
2026-03-11	53.5500	53.5500	53.5500	53.5500	-2.989%	2	96	-48.217%
2026-03-05	55.2000	55.2000	55.2000	55.2000	-9.878%	1	96	-49.764%
2026-03-04	61.2500	61.2500	61.2500	61.2500	+8.599%	1	97	-54.727%
2026-03-03	54.8500	56.4000	54.8500	56.4000	+14.425%	2	98	-50.833%
2026-02-24	49.2900	49.2900	49.2900	49.2900	+0.326%	1	99	-43.741%
2026-02-23	49.1300	49.1300	49.1300	49.1300	-15.088%	5	99	-43.558%
2026-02-20	58.6500	58.6500	57.8600	57.8600	+17.721%	4	99	-52.074%
2026-02-18	47.7400	49.1500	47.7400	49.1500	+1.865%	6	99	-43.581%
2026-02-17	48.2500	48.2500	48.2500	48.2500	-7.301%	5	94	-42.528%
2026-02-13	52.0500	52.0500	52.0500	52.0500	-14.770%	1	99	-46.724%
2026-02-12	61.0700	61.0700	61.0700	61.0700	-2.210%	1	99	-54.593%
2026-02-11	62.4500	62.4500	62.4500	62.4500	-6.930%	5	98	-55.596%
2026-02-10	67.0500	67.1000	66.9500	67.1000	+7.965%	20	98	-58.674%
2026-02-06	58.8500	62.1500	58.8500	62.1500	-11.781%	12	89	-55.382%
2026-02-05	64.6400	70.4500	64.6400	70.4500	+8.602%	6	91	-60.639%
2026-02-04	70.6800	71.1500	64.8700	64.8700	-13.101%	71	96	-57.253%
2026-02-03	77.9800	77.9800	73.5500	74.6500	-17.605%	5	29	-62.853%
2026-01-30	95.2200	95.2200	90.1500	90.6000	-10.827%	13	29	-69.393%
2026-01-29	95.9000	104.1000	89.0200	101.6000	+42.177%	20	16	-72.707%
2026-01-28	71.4600	71.4600	71.4600	71.4600	+65.417%	1	3	-61.195%
2026-01-20	43.1500	43.2000	43.1500	43.2000	0.000%	2	2	-35.810%