Dark

META20261120C750
META Nov 20 2026 750.00 Call (META261120C00750000)
option OPRA

EOD

Sep 17, 2026

26.10+8.750%(+2.10)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.0000	26.1700	21.6200	26.1000	+8.750%	143	7,377	0.000%
2026-09-16	28.0000	28.0000	23.8400	24.0000	+4.575%	1,425	7,433	+8.750%
2026-09-15	22.3500	26.6500	21.8200	22.9500	+3.846%	969	6,247	+13.725%
2026-09-14	20.3500	23.0000	18.5700	22.1000	+24.718%	181	6,021	+18.100%
2026-09-11	20.0000	23.2500	17.6800	17.7200	-4.987%	134	5,964	+47.291%
2026-09-10	21.8000	24.1000	18.3300	18.6500	-13.296%	313	5,968	+39.946%
2026-09-09	16.8500	24.0000	16.8500	21.5100	+73.468%	452	5,950	+21.339%
2026-09-08	11.6000	13.0000	11.2000	12.4000	+5.532%	526	5,872	+110.484%
2026-09-04	10.5000	11.7500	9.3200	11.7500	+15.196%	92	5,892	+122.128%
2026-09-03	10.0000	13.1000	10.0000	10.2000	+24.542%	409	5,892	+155.882%
2026-09-02	6.6700	9.4100	6.6700	8.1900	+22.422%	144	5,809	+218.681%
2026-09-01	5.4800	7.2000	5.4100	6.6900	+7.903%	257	5,765	+290.135%
2026-08-31	6.5000	6.5000	5.8000	6.2000	-10.663%	151	5,715	+320.968%
2026-08-28	7.7500	8.9000	6.9400	6.9400	+6.769%	73	5,637	+276.081%
2026-08-27	7.1000	9.0000	6.4900	6.5000	-22.619%	117	5,604	+301.538%
2026-08-26	10.0000	10.0500	7.0000	8.4000	+17.155%	100	5,565	+210.714%
2026-08-25	6.8500	7.1700	6.4500	7.1700	+12.559%	38	5,538	+264.017%
2026-08-24	5.8000	6.5000	5.5000	6.3700	+13.750%	170	5,531	+309.733%
2026-08-21	5.7000	5.8500	5.4100	5.6000	+0.901%	88	5,473	+366.071%
2026-08-20	5.2000	5.6000	5.1500	5.5500	-2.460%	20	5,465	+370.270%
2026-08-19	5.0000	6.1500	4.9700	5.6900	+2.708%	126	5,460	+358.699%
2026-08-18	5.8300	6.0000	5.4000	5.5400	-24.626%	111	5,453	+371.119%
2026-08-17	8.7000	8.7000	7.0000	7.3500	-25.758%	92	5,452	+255.102%
2026-08-14	11.8500	11.8500	9.9000	9.9000	-14.286%	23	5,465	+163.636%
2026-08-13	10.2200	11.6200	10.1000	11.5500	+17.259%	51	5,457	+125.974%
2026-08-12	13.1800	13.1800	9.2000	9.8500	-21.949%	29	5,447	+164.975%
2026-08-11	12.8500	15.5700	12.6200	12.6200	+3.020%	40	5,447	+106.815%
2026-08-10	13.9200	15.5600	12.0000	12.2500	-3.846%	15	5,440	+113.061%
2026-08-07	15.0000	15.0000	12.6100	12.7400	-6.667%	51	5,439	+104.867%
2026-08-06	14.3000	15.0700	13.3000	13.6500	+11.885%	592	5,427	+91.209%
2026-08-05	15.2000	15.5000	12.2000	12.2000	-12.545%	11	5,370	+113.934%
2026-08-04	11.4000	13.9500	11.4000	13.9500	+1.455%	1,028	5,372	+87.097%
2026-08-03	9.5000	15.0000	9.5000	13.7500	+63.690%	168	4,375	+89.818%
2026-07-31	8.1000	8.4000	6.9000	8.4000	+28.244%	48	4,387	+210.714%
2026-07-30	5.8000	7.0500	5.8000	6.5500	-57.742%	2,553	4,396	+298.473%
2026-07-29	17.4800	18.0000	15.5000	15.5000	-10.663%	952	2,306	+68.387%
2026-07-28	17.7500	18.3000	17.0000	17.3500	-5.962%	798	1,555	+50.432%
2026-07-27	21.5500	21.5500	18.2700	18.4500	-2.895%	90	1,122	+41.463%
2026-07-24	21.9800	21.9800	19.0000	19.0000	-18.630%	12	1,205	+37.368%
2026-07-23	25.0000	25.3000	22.0000	23.3500	-22.963%	22	1,207	+11.777%
2026-07-22	30.7700	31.4900	29.9900	30.3100	-18.653%	14	1,204	-13.890%
2026-07-21	40.4500	40.4500	37.2600	37.2600	-1.689%	10	1,206	-29.952%
2026-07-20	36.6500	39.0000	36.3500	37.9000	-7.584%	62	1,201	-31.135%
2026-07-17	40.0000	43.3500	33.4100	41.0100	-12.033%	36	1,207	-36.357%
2026-07-16	49.7200	55.1000	46.6200	46.6200	-12.762%	40	1,216	-44.015%
2026-07-15	47.1500	57.0000	47.1500	53.4400	+13.775%	39	1,193	-51.160%
2026-07-14	43.7500	47.1500	43.7500	46.9700	+2.287%	139	1,196	-44.433%
2026-07-13	50.4800	53.5200	42.9000	45.9200	-7.513%	145	1,112	-43.162%
2026-07-10	46.0000	54.5800	46.0000	49.6500	+71.207%	85	1,182	-47.432%
2026-07-09	18.4000	29.0000	18.4000	29.0000	+27.866%	161	1,153	-10.000%
2026-07-08	22.1700	22.6800	22.1700	22.6800	-12.769%	3	1,145	+15.079%
2026-07-07	23.8000	27.0000	21.6800	26.0000	+21.609%	44	1,144	+0.385%
2026-07-06	17.2500	21.3800	17.2500	21.3800	+15.568%	5	1,156	+22.077%
2026-07-02	21.5900	21.5900	17.6400	18.5000	-31.176%	18	1,163	+41.081%
2026-07-01	21.8100	30.0000	21.8100	26.8800	+108.372%	1,158	1,163	-2.902%
2026-06-30	11.9700	12.9000	11.8500	12.9000	-3.731%	1,087	1,814	+102.326%
2026-06-29	13.1100	13.4000	13.1100	13.4000	+14.530%	4	916	+94.776%
2026-06-26	12.0000	12.2500	11.7000	11.7000	+2.452%	22	912	+123.077%
2026-06-25	12.0500	12.1900	11.0000	11.4200	-12.891%	30	914	+128.546%
2026-06-24	14.6300	14.6300	13.1100	13.1100	-4.097%	49	915	+99.085%
2026-06-23	15.0000	15.1000	13.6700	13.6700	-7.635%	30	915	+90.929%
2026-06-22	16.1000	16.1000	13.9900	14.8000	-15.186%	32	920	+76.351%
2026-06-18	15.0000	17.5000	15.0000	17.4500	+9.748%	38	889	+49.570%
2026-06-17	19.7500	19.7500	15.9000	15.9000	-27.031%	24	889	+64.151%
2026-06-16	21.3000	21.7900	21.2000	21.7900	+3.762%	5	889	+19.780%
2026-06-15	20.2000	21.0000	19.9000	21.0000	+28.755%	6	893	+24.286%
2026-06-12	15.5000	16.3100	15.4200	16.3100	-2.917%	3	893	+60.025%
2026-06-11	15.1000	16.8000	14.3600	16.8000	-0.297%	25	894	+55.357%
2026-06-10	19.4300	20.1500	16.8500	16.8500	-16.790%	11	898	+54.896%
2026-06-09	22.4000	22.5500	19.1600	20.2500	+0.496%	26	897	+28.889%
2026-06-08	22.0000	22.0000	20.1500	20.1500	-8.824%	490	900	+29.529%
2026-06-05	30.7300	30.7300	22.0000	22.1000	-28.710%	8	487	+18.100%
2026-06-04	34.6000	35.2000	31.0000	31.0000	-0.257%	18	491	-15.806%
2026-06-03	28.9600	31.2500	28.4500	31.0800	+16.623%	36	489	-16.023%
2026-06-02	26.3000	27.1000	26.2700	26.6500	-2.202%	17	508	-2.064%
2026-06-01	32.7500	32.7500	27.0000	27.2500	-12.379%	85	508	-4.220%
2026-05-29	31.1500	31.3900	28.8500	31.1000	-1.113%	6	493	-16.077%
2026-05-28	33.7500	35.2300	31.4500	31.4500	-8.443%	14	492	-17.011%
2026-05-27	25.5600	35.2000	25.5600	34.3500	+41.825%	61	488	-24.017%
2026-05-26	23.7500	24.2200	23.5000	24.2200	-1.744%	10	449	+7.762%
2026-05-22	24.0000	24.6500	24.0000	24.6500	+8.399%	3	446	+5.882%
2026-05-21	21.7500	22.7400	21.7500	22.7400	-4.654%	15	445	+14.776%
2026-05-20	24.0000	24.1000	23.6500	23.8500	+0.210%	16	445	+9.434%
2026-05-19	25.3000	25.3000	23.8000	23.8000	-9.677%	5	434	+9.664%
2026-05-18	25.6400	26.4500	25.3500	26.3500	-5.893%	12	434	-0.949%
2026-05-15	27.3500	29.1500	27.3000	28.0000	-4.274%	13	434	-6.786%
2026-05-14	29.1500	29.2500	29.1500	29.2500	+2.560%	3	426	-10.769%
2026-05-13	26.0400	28.5200	26.0400	28.5200	+26.195%	8	426	-8.485%
2026-05-12	21.7000	23.2500	21.7000	22.6000	-4.034%	54	426	+15.487%
2026-05-11	23.8000	23.9000	23.4600	23.5500	-9.943%	30	426	+10.828%
2026-05-08	26.7000	26.7000	25.1000	26.1500	-7.760%	9	413	-0.191%
2026-05-07	28.2000	30.8800	28.2000	28.3500	+2.162%	24	411	-7.937%
2026-05-06	28.9500	28.9500	27.7500	27.7500	+16.842%	7	411	-5.946%
2026-05-05	23.7900	24.4500	23.5000	23.7500	-9.178%	23	405	+9.895%
2026-05-04	26.8000	28.0200	26.1500	26.1500	-7.270%	23	413	-0.191%
2026-05-01	29.1200	29.1500	27.8500	28.2000	-6.000%	15	403	-7.447%
2026-04-30	29.4700	30.0000	25.2500	30.0000	-43.289%	51	403	-13.000%
2026-04-29	52.7500	53.5000	52.2500	52.9000	-0.955%	105	420	-50.662%
2026-04-28	53.4100	53.4100	53.4100	53.4100	-6.462%	1	473	-51.133%
2026-04-27	54.6300	57.7200	54.6300	57.1000	+1.421%	3	473	-54.291%
2026-04-24	51.5600	56.6000	51.4500	56.3000	+14.524%	35	473	-53.641%
2026-04-23	50.4000	50.4000	49.1500	49.1600	-11.852%	9	462	-46.908%
2026-04-22	53.0000	55.7700	53.0000	55.7700	+2.368%	57	462	-53.201%
2026-04-20	54.2700	54.4800	53.7600	54.4800	-8.206%	20	426	-52.093%
2026-04-17	56.8400	60.2000	56.8400	59.3500	+8.999%	6	427	-56.024%
2026-04-16	54.4500	54.4500	54.4500	54.4500	+0.239%	1	430	-52.066%
2026-04-15	52.2800	56.7800	51.6000	54.3200	+8.315%	117	431	-51.951%
2026-04-14	42.9500	52.0000	42.9500	50.1500	+32.322%	321	521	-47.956%
2026-04-13	36.4500	37.9000	36.4500	37.9000	+4.696%	5	239	-31.135%
2026-04-10	41.2100	42.2500	36.2000	36.2000	-11.187%	11	252	-27.901%
2026-04-09	40.3000	40.7600	40.3000	40.7600	+11.518%	11	244	-35.967%
2026-04-08	28.0500	39.0000	25.7000	36.5500	+77.513%	38	233	-28.591%
2026-04-07	21.5000	21.5000	20.2200	20.5900	-4.410%	7	225	+26.761%
2026-04-06	23.5200	23.5200	21.5400	21.5400	-4.901%	4	228	+21.170%
2026-04-02	21.9000	22.6500	21.9000	22.6500	-7.927%	9	235	+15.232%
2026-04-01	23.8000	27.5400	23.8000	24.6000	+10.562%	22	235	+6.098%
2026-03-31	19.9500	23.0000	19.2800	22.2500	+39.063%	38	230	+17.303%
2026-03-30	15.4700	16.0000	15.4700	16.0000	+7.239%	3	239	+63.125%
2026-03-27	15.9300	15.9300	14.9200	14.9200	-17.111%	5	240	+74.933%
2026-03-26	23.5500	23.5500	18.0000	18.0000	-38.144%	27	235	+45.000%
2026-03-25	29.0000	29.1000	28.4000	29.1000	+5.282%	15	220	-10.309%
2026-03-24	27.6400	27.6400	27.6400	27.6400	-10.405%	1	217	-5.572%
2026-03-23	30.4700	30.8500	29.7700	30.8500	+10.772%	5	217	-15.397%
2026-03-20	28.2400	28.2400	27.8500	27.8500	-13.509%	3	217	-6.284%
2026-03-19	32.2000	32.2000	32.2000	32.2000	-6.450%	1	219	-18.944%
2026-03-18	34.4200	34.4200	34.4200	34.4200	-5.440%	1	218	-24.172%
2026-03-17	40.3000	40.3000	36.4000	36.4000	-6.065%	35	218	-28.297%
2026-03-16	40.0000	40.0000	38.0000	38.7500	+7.490%	36	224	-32.645%
2026-03-13	38.5700	39.0000	35.3000	36.0500	-20.384%	91	207	-27.601%
2026-03-12	46.6500	46.6500	45.2800	45.2800	-9.440%	17	228	-42.359%
2026-03-10	51.6600	51.6600	49.9300	50.0000	+14.943%	5	228	-47.800%
2026-03-09	44.8000	44.8000	43.4600	43.5000	-10.494%	55	229	-40.000%
2026-03-06	48.6000	48.6000	48.6000	48.6000	-5.905%	1	226	-46.296%
2026-03-05	51.6500	51.6500	51.6500	51.6500	-9.703%	1	226	-49.468%
2026-03-04	57.5700	57.7500	57.2000	57.2000	+7.519%	11	226	-54.371%
2026-03-03	51.2600	53.2500	51.2600	53.2000	-1.023%	26	223	-50.940%
2026-03-02	51.7000	53.7500	51.7000	53.7500	+13.636%	41	217	-51.442%
2026-02-27	46.9000	47.3000	46.6500	47.3000	-14.156%	6	207	-44.820%
2026-02-26	55.1000	55.1000	55.1000	55.1000	+16.688%	1	207	-52.632%
2026-02-24	47.3700	47.7500	47.1300	47.2200	-3.099%	25	206	-44.727%
2026-02-23	48.7300	48.7300	48.7300	48.7300	-13.676%	2	200	-46.440%
2026-02-20	56.4500	56.4500	56.4500	56.4500	+11.782%	1	200	-53.764%
2026-02-19	49.4000	50.5000	49.4000	50.5000	+14.773%	22	201	-48.317%
2026-02-18	44.0000	44.0000	44.0000	44.0000	-8.676%	1	201	-40.682%
2026-02-17	49.1300	49.1300	45.1500	48.1800	-7.346%	21	200	-45.828%
2026-02-13	51.8000	52.0000	51.8000	52.0000	-6.910%	3	201	-49.808%
2026-02-12	58.2800	58.2800	52.4600	55.8600	-8.276%	68	201	-53.276%
2026-02-11	62.6000	63.4600	60.9000	60.9000	-3.333%	203	173	-57.143%
2026-02-10	64.4000	64.4000	63.0000	63.0000	-6.528%	2	259	-58.571%
2026-02-09	57.4500	67.4000	57.4500	67.4000	+19.972%	202	258	-61.276%
2026-02-06	54.4500	56.1800	54.4500	56.1800	-15.162%	3	59	-53.542%
2026-02-05	61.7500	66.2200	61.7500	66.2200	-1.458%	8	57	-60.586%
2026-02-04	67.2000	67.2000	67.2000	67.2000	-3.379%	1	57	-61.161%
2026-02-03	77.7700	77.7700	69.5500	69.5500	-11.300%	4	56	-62.473%
2026-02-02	78.9400	82.3500	78.4100	78.4100	-9.037%	137	54	-66.713%
2026-01-30	85.4900	86.2000	85.3100	86.2000	-12.505%	4	60	-69.722%
2026-01-29	95.4200	98.5200	86.5300	98.5200	+44.882%	61	61	-73.508%
2026-01-28	69.5000	69.5000	68.0000	68.0000	-2.621%	3	29	-61.618%
2026-01-27	69.8300	69.8300	69.8300	69.8300	-2.472%	4	27	-62.624%
2026-01-26	69.1000	71.6000	69.1000	71.6000	+63.135%	16	27	-63.547%
2026-01-21	40.2000	43.8900	40.2000	43.8900	+10.889%	4	16	-40.533%
2026-01-20	40.1000	40.5000	39.5800	39.5800	-12.530%	4	15	-34.058%
2026-01-16	45.2500	45.2500	45.2500	45.2500	-0.221%	1	13	-42.320%
2026-01-15	45.3500	45.3500	45.2500	45.3500	-4.787%	20	13	-42.448%
2026-01-14	47.6300	47.6300	47.6300	47.6300	-2.796%	1	3	-45.203%
2026-01-13	49.1700	49.1700	49.0000	49.0000	-13.274%	2	4	-46.735%
2026-01-12	55.6900	56.5800	55.6900	56.5000	0.000%	3	3	-53.805%