Dark

META20261120C760
META Nov 20 2026 760.00 Call (META261120C00760000)
option OPRA

EOD

Sep 17, 2026

21.44-2.100%(-0.46)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.0000	22.2600	19.8000	21.4400	-2.100%	43	4,456	0.000%
2026-09-16	24.2000	25.0000	21.9000	21.9000	+2.193%	68	4,459	-2.100%
2026-09-15	20.3000	21.6000	19.5500	21.4300	+7.150%	36	4,444	+0.047%
2026-09-14	18.1400	20.2500	17.0800	20.0000	+26.342%	48	4,431	+7.200%
2026-09-11	20.0000	20.0000	15.4500	15.8300	-6.053%	23	4,431	+35.439%
2026-09-10	21.3000	21.3000	16.5300	16.8500	-12.240%	30	4,425	+27.240%
2026-09-09	16.9800	21.7300	16.3000	19.2000	+76.147%	66	4,421	+11.667%
2026-09-08	10.5200	11.1200	10.2000	10.9000	+3.612%	44	4,404	+96.697%
2026-09-04	8.3900	10.5200	8.3900	10.5200	+8.008%	44	4,419	+103.802%
2026-09-03	9.0500	11.8000	9.0500	9.7400	+32.517%	22	4,419	+120.123%
2026-09-02	8.0000	8.4000	7.3100	7.3500	+15.748%	13	4,415	+191.701%
2026-09-01	4.6500	6.3500	4.6500	6.3500	+15.455%	6	4,416	+237.638%
2026-08-31	5.3200	5.5000	5.2600	5.5000	-12.698%	5	4,415	+289.818%
2026-08-28	7.0000	7.6000	6.3000	6.3000	+5.000%	5	4,415	+240.317%
2026-08-27	7.4000	7.4000	5.8500	6.0000	-18.919%	5	4,417	+257.333%
2026-08-26	7.0000	9.0000	7.0000	7.4000	+26.065%	7	4,416	+189.730%
2026-08-25	6.4500	6.4500	5.7000	5.8700	+4.078%	115	4,415	+265.247%
2026-08-24	5.6400	5.6400	5.6400	5.6400	+8.462%	5	4,374	+280.142%
2026-08-21	5.4500	5.4500	5.0000	5.2000	+5.051%	7	4,374	+312.308%
2026-08-20	5.2700	5.2700	4.5500	4.9500	-2.941%	102	4,373	+333.131%
2026-08-19	4.6100	5.6000	4.6100	5.1000	+4.508%	102	4,370	+320.392%
2026-08-18	5.0000	5.3600	4.7500	4.8800	-25.723%	67	4,371	+339.344%
2026-08-17	6.5700	6.6500	6.3700	6.5700	-28.197%	9	4,371	+226.332%
2026-08-14	9.7000	9.7000	9.1500	9.1500	-14.085%	7	4,375	+134.317%
2026-08-13	9.2100	10.6500	9.1300	10.6500	+20.885%	23	4,375	+101.315%
2026-08-12	9.2000	9.2000	8.2500	8.8100	-27.490%	42	4,370	+143.360%
2026-08-11	13.4500	13.4500	12.0000	12.1500	+10.254%	7	4,356	+76.461%
2026-08-10	12.6200	14.0100	11.0000	11.0200	-5.812%	15	4,356	+94.555%
2026-08-07	13.3400	13.3400	11.7000	11.7000	-4.490%	7	4,356	+83.248%
2026-08-06	12.2500	13.2400	12.0000	12.2500	+4.167%	7	4,356	+75.020%
2026-08-05	13.1500	13.1500	11.1000	11.7600	+4.533%	9	4,357	+82.313%
2026-08-04	11.1000	11.2500	11.1000	11.2500	-7.787%	3	4,353	+90.578%
2026-08-03	8.1000	12.2000	8.1000	12.2000	+56.410%	7	4,353	+75.738%
2026-07-31	6.7200	7.8000	6.7200	7.8000	+30.653%	6	4,352	+174.872%
2026-07-30	6.1700	6.3400	5.6500	5.9700	-58.105%	2,392	4,355	+259.129%
2026-07-29	14.3000	14.7000	14.2200	14.2500	-9.981%	986	1,973	+50.456%
2026-07-28	15.9700	16.0800	15.5800	15.8300	-6.882%	897	1,010	+35.439%
2026-07-27	19.3000	19.3000	16.9600	17.0000	-21.839%	8	131	+26.118%
2026-07-23	21.7500	21.7500	21.7500	21.7500	-25.000%	1	137	-1.425%
2026-07-22	29.0000	29.0000	29.0000	29.0000	-14.706%	2	137	-26.069%
2026-07-21	34.0000	34.0000	34.0000	34.0000	-0.439%	1	135	-36.941%
2026-07-20	34.1500	34.1500	34.1500	34.1500	-15.679%	1	135	-37.218%
2026-07-17	34.5900	40.5000	34.5900	40.5000	-8.454%	2	135	-47.062%
2026-07-16	50.6500	50.6500	44.2400	44.2400	-12.517%	7	135	-51.537%
2026-07-15	53.0500	53.0500	50.5700	50.5700	+18.960%	3	132	-57.603%
2026-07-14	41.1300	42.5100	41.1300	42.5100	-0.235%	2	131	-49.565%
2026-07-13	42.5800	42.6200	42.5800	42.6100	-12.144%	7	130	-49.683%
2026-07-10	42.8600	51.8500	42.8600	48.5000	+61.076%	50	130	-55.794%
2026-07-09	22.9000	30.1100	22.9000	30.1100	+44.067%	22	142	-28.794%
2026-07-08	20.2000	20.9000	19.9500	20.9000	-11.064%	8	123	+2.584%
2026-07-07	21.3500	23.5000	20.0000	23.5000	+19.289%	5	122	-8.766%
2026-07-06	19.7000	19.7000	19.7000	19.7000	+20.489%	3	126	+8.832%
2026-07-02	17.6500	17.6500	16.3000	16.3500	-36.257%	5	126	+31.131%
2026-07-01	23.3500	25.7000	23.3500	25.6500	+137.500%	8	126	-16.413%
2026-06-26	11.3500	11.3500	10.8000	10.8000	+0.746%	6	131	+98.519%
2026-06-25	10.7900	10.7900	10.5000	10.7200	-15.257%	8	132	+100.000%
2026-06-24	12.6500	12.6500	12.6500	12.6500	-6.642%	1	138	+69.486%
2026-06-22	13.4300	13.5500	13.4300	13.5500	-12.013%	2	137	+58.229%
2026-06-18	16.0500	16.0500	15.4000	15.4000	-3.750%	2	141	+39.221%
2026-06-17	16.9500	16.9500	16.0000	16.0000	-21.951%	5	141	+34.000%
2026-06-16	19.9000	20.5000	19.9000	20.5000	+5.128%	5	141	+4.585%
2026-06-15	17.6000	19.5200	17.6000	19.5000	+33.106%	5	141	+9.949%
2026-06-12	14.6500	14.6500	14.6500	14.6500	-1.014%	1	141	+46.348%
2026-06-11	13.9000	14.8000	13.3500	14.8000	-5.128%	17	140	+44.865%
2026-06-10	16.6400	16.6400	15.6000	15.6000	-21.805%	5	138	+37.436%
2026-06-09	19.9500	19.9500	19.9500	19.9500	+0.554%	1	138	+7.469%
2026-06-08	20.3000	20.3000	19.8400	19.8400	-4.247%	5	138	+8.065%
2026-06-05	21.0000	21.0000	20.7200	20.7200	-29.283%	2	136	+3.475%
2026-06-04	33.4700	33.4700	29.3000	29.3000	+1.560%	2	135	-26.826%
2026-06-03	27.5000	28.8500	27.5000	28.8500	+26.258%	2	136	-25.685%
2026-06-02	23.4000	23.4000	22.8500	22.8500	-11.708%	12	137	-6.171%
2026-06-01	25.8800	25.8800	25.8800	25.8800	-11.973%	2	130	-17.156%
2026-05-29	29.4000	29.4000	29.4000	29.4000	-2.163%	1	130	-27.075%
2026-05-28	32.4000	32.4000	29.7700	30.0500	-6.386%	4	129	-28.652%
2026-05-27	25.0000	32.1000	25.0000	32.1000	+43.946%	114	129	-33.209%
2026-05-22	22.3000	22.3000	22.3000	22.3000	+6.954%	1	86	-3.857%
2026-05-21	20.6500	20.8500	20.6500	20.8500	-5.055%	2	86	+2.830%
2026-05-20	21.2500	22.2000	21.2500	21.9600	-0.182%	13	86	-2.368%
2026-05-19	22.0000	22.0000	22.0000	22.0000	-6.263%	1	90	-2.545%
2026-05-18	23.4800	23.4800	23.4700	23.4700	-10.488%	2	90	-8.649%
2026-05-15	26.2900	26.6000	26.2200	26.2200	-4.793%	5	90	-18.230%
2026-05-14	28.3500	28.3500	27.5400	27.5400	+19.479%	5	89	-22.150%
2026-05-13	23.0500	23.0500	23.0500	23.0500	+15.539%	2	90	-6.985%
2026-05-12	19.9500	19.9500	19.9500	19.9500	-17.901%	2	90	+7.469%
2026-05-08	24.4200	24.4200	24.2500	24.3000	-13.615%	3	90	-11.770%
2026-05-07	28.1300	28.1300	28.1300	28.1300	+5.553%	1	87	-23.782%
2026-05-06	26.6500	26.6500	26.6500	26.6500	+15.668%	2	86	-19.550%
2026-05-05	21.9000	23.0400	21.9000	23.0400	-7.134%	4	88	-6.944%
2026-05-04	25.7000	25.7000	24.8100	24.8100	-7.941%	3	86	-13.583%
2026-05-01	27.0300	27.1600	26.8000	26.9500	-6.261%	5	81	-20.445%
2026-04-30	30.5000	30.5000	23.9400	28.7500	-42.153%	43	81	-25.426%
2026-04-29	49.4400	49.7000	47.7500	49.7000	-0.281%	6	90	-56.861%
2026-04-28	53.0600	53.0600	49.8400	49.8400	-3.969%	25	85	-56.982%
2026-04-27	51.9000	51.9000	51.9000	51.9000	+10.590%	1	76	-58.690%
2026-04-23	47.2700	47.2700	46.9300	46.9300	-10.371%	4	76	-54.315%
2026-04-22	51.0800	52.3700	51.0800	52.3600	+3.683%	4	79	-59.053%
2026-04-21	50.5000	50.5000	50.5000	50.5000	-1.271%	10	71	-57.545%
2026-04-20	57.0000	57.0000	51.1500	51.1500	-11.429%	12	71	-58.084%
2026-04-17	54.8300	57.7500	54.6400	57.7500	+10.105%	12	75	-62.874%
2026-04-16	52.4500	52.4500	52.2200	52.4500	-1.038%	5	70	-59.123%
2026-04-15	48.8700	53.0000	48.8700	53.0000	+13.006%	2	70	-59.547%
2026-04-14	41.0000	48.4100	41.0000	46.9000	+29.201%	26	70	-54.286%
2026-04-09	36.8000	36.8000	36.3000	36.3000	+46.785%	7	59	-40.937%
2026-04-08	26.0200	26.0200	24.7300	24.7300	+30.639%	2	58	-13.304%
2026-04-07	18.9300	18.9300	18.9300	18.9300	-9.426%	1	58	+13.259%
2026-04-02	19.4000	20.9000	19.4000	20.9000	-6.904%	3	56	+2.584%
2026-04-01	21.9000	22.4500	21.9000	22.4500	+7.933%	4	56	-4.499%
2026-03-31	15.2500	20.8900	15.2500	20.8000	+40.541%	5	59	+3.077%
2026-03-30	14.2000	14.8000	13.7000	14.8000	+11.698%	8	60	+44.865%
2026-03-27	13.9600	13.9600	12.8300	13.2500	-37.939%	23	54	+61.811%
2026-03-26	22.3500	22.3500	21.3500	21.3500	-18.729%	11	59	+0.422%
2026-03-24	25.6900	26.2700	25.3400	26.2700	-4.819%	68	53	-18.386%
2026-03-23	27.5000	27.6000	27.5000	27.6000	+7.226%	2	50	-22.319%
2026-03-20	25.7400	25.7400	25.7400	25.7400	-12.030%	1	49	-16.706%
2026-03-19	29.2600	29.2600	29.2600	29.2600	-10.928%	1	49	-26.726%
2026-03-18	32.8500	32.8500	32.8500	32.8500	-0.455%	1	49	-34.734%
2026-03-17	38.2100	38.2100	33.0000	33.0000	-14.508%	9	50	-35.030%
2026-03-16	38.9500	38.9500	38.6000	38.6000	+13.730%	4	49	-44.456%
2026-03-13	33.9000	33.9400	33.9000	33.9400	-19.877%	21	49	-36.830%
2026-03-12	42.3600	42.3600	42.3600	42.3600	-8.608%	16	41	-49.386%
2026-03-11	46.3500	46.3500	46.3500	46.3500	+2.817%	1	50	-53.743%
2026-03-06	45.2000	45.2000	45.0800	45.0800	-5.592%	4	51	-52.440%
2026-03-05	51.0000	51.0000	47.7500	47.7500	-10.814%	17	51	-55.099%
2026-03-04	54.3600	54.3600	53.5400	53.5400	+8.600%	22	57	-59.955%
2026-03-03	48.8000	50.1000	48.8000	49.3000	+6.779%	10	50	-56.511%
2026-02-27	46.1700	46.1700	46.1700	46.1700	-9.736%	1	41	-53.563%
2026-02-26	51.1500	51.1500	51.1500	51.1500	+5.031%	1	42	-58.084%
2026-02-25	47.7000	48.8000	47.7000	48.7000	+12.367%	12	39	-55.975%
2026-02-23	47.5000	47.5000	43.3400	43.3400	-19.517%	22	39	-50.531%
2026-02-20	50.0700	53.8500	50.0700	53.8500	+17.065%	2	22	-60.186%
2026-02-18	46.0000	46.0000	46.0000	46.0000	-2.190%	1	22	-53.391%
2026-02-13	49.5000	49.5000	47.0300	47.0300	-16.168%	5	24	-54.412%
2026-02-12	58.0000	58.0000	56.1000	56.1000	+6.959%	11	24	-61.783%
2026-02-06	52.4500	52.4500	52.4500	52.4500	-18.175%	3	33	-59.123%
2026-02-05	61.0500	64.1000	61.0500	64.1000	+10.043%	11	30	-66.552%
2026-02-04	63.6100	63.6100	58.2500	58.2500	-12.009%	32	28	-63.193%
2026-02-03	69.2000	69.2000	66.2000	66.2000	-11.379%	3	25	-67.613%
2026-02-02	76.0800	76.0800	74.7000	74.7000	-7.880%	3	26	-71.299%
2026-01-30	81.0900	81.0900	81.0900	81.0900	-14.579%	1	26	-73.560%
2026-01-29	92.5000	94.9300	80.8700	94.9300	+47.430%	29	25	-77.415%
2026-01-28	64.3900	64.3900	64.3900	64.3900	-4.607%	2	11	-66.703%
2026-01-27	67.5000	67.5000	67.5000	67.5000	+62.808%	1	9	-68.237%
2026-01-21	41.4600	41.4600	41.4600	41.4600	+10.856%	1	8	-48.288%
2026-01-20	38.3000	38.5000	37.2500	37.4000	0.000%	13	7	-42.674%