Dark

META20261120C770
META Nov 20 2026 770.00 Call (META261120C00770000)
option OPRA

EOD

Sep 17, 2026

20.57+0.341%(+0.07)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.4000	20.5700	18.2700	20.5700	+0.341%	13	5,123	0.000%
2026-09-16	21.7100	21.7100	19.5200	20.5000	+5.725%	176	5,122	+0.341%
2026-09-15	20.0000	20.0000	17.9600	19.3900	+4.811%	12	4,971	+6.086%
2026-09-14	15.9500	18.6000	15.7500	18.5000	+31.766%	105	4,964	+11.189%
2026-09-11	16.7500	17.0000	14.0400	14.0400	-9.244%	43	4,938	+46.510%
2026-09-10	17.6000	19.5500	15.2000	15.4700	-12.401%	77	4,952	+32.967%
2026-09-09	17.0000	19.6900	16.2000	17.6600	+77.487%	323	4,949	+16.478%
2026-09-08	10.0200	10.1000	9.4000	9.9500	+8.743%	4	4,949	+106.734%
2026-09-04	7.4400	9.1500	7.4400	9.1500	+9.058%	33	4,946	+124.809%
2026-09-03	9.3600	10.2500	8.3900	8.3900	+30.889%	18	4,946	+145.173%
2026-09-02	6.2500	7.5000	6.2500	6.4100	+13.451%	83	4,942	+220.905%
2026-09-01	5.0800	5.6500	5.0800	5.6500	+12.550%	20	4,935	+264.071%
2026-08-31	5.0200	5.0200	5.0200	5.0200	-12.696%	2	4,925	+309.761%
2026-08-28	5.6000	5.7500	5.6000	5.7500	+9.524%	4	4,927	+257.739%
2026-08-27	7.2500	7.2500	5.2500	5.2500	-16.000%	23	4,928	+291.810%
2026-08-26	7.2500	8.0000	6.2500	6.2500	+37.363%	25	4,927	+229.120%
2026-08-24	4.5000	4.5500	4.5000	4.5500	+0.887%	2	4,926	+352.088%
2026-08-21	4.6300	4.6300	4.5100	4.5100	+4.157%	80	4,927	+356.098%
2026-08-20	4.6500	4.6500	4.2500	4.3300	-9.792%	73	4,920	+375.058%
2026-08-19	4.5000	5.0000	4.5000	4.8000	+8.597%	64	4,919	+328.542%
2026-08-18	4.6000	4.8500	4.3800	4.4200	-26.210%	7	4,915	+365.385%
2026-08-17	7.2100	7.2100	5.9900	5.9900	-25.498%	7	4,914	+243.406%
2026-08-14	9.9100	9.9100	8.0400	8.0400	-5.412%	3	4,913	+155.846%
2026-08-13	8.5000	8.5000	8.5000	8.5000	+13.333%	1	4,913	+142.000%
2026-08-12	9.1800	9.1800	7.5000	7.5000	-31.507%	32	4,913	+174.267%
2026-08-11	10.4000	12.9300	10.4000	10.9500	+10.050%	7	4,914	+87.854%
2026-08-10	12.3000	12.3000	9.9500	9.9500	-5.687%	4	4,914	+106.734%
2026-08-07	11.0000	11.5000	10.5500	10.5500	-3.653%	47	4,914	+94.976%
2026-08-06	10.9500	10.9500	10.9500	10.9500	+8.416%	1	4,912	+87.854%
2026-08-05	10.1000	10.1000	10.1000	10.1000	-11.404%	1	4,912	+103.663%
2026-08-04	10.3000	11.6100	9.9500	11.4000	-5.000%	6	4,912	+80.439%
2026-08-03	12.0000	12.5100	11.3600	12.0000	+88.383%	7	4,912	+71.417%
2026-07-31	6.1800	6.3700	6.1800	6.3700	+15.818%	5	4,911	+222.920%
2026-07-30	4.7100	5.9000	4.7100	5.5000	-57.725%	3,337	4,912	+274.000%
2026-07-29	13.0000	14.6000	12.9000	13.0100	-10.890%	1,060	2,013	+58.109%
2026-07-28	14.7000	14.7500	14.4700	14.6000	-2.537%	960	972	+40.890%
2026-07-27	15.4200	15.6000	14.9800	14.9800	-7.531%	44	148	+37.316%
2026-07-24	18.9500	18.9500	16.2000	16.2000	-22.153%	5	169	+26.975%
2026-07-23	20.0000	20.8100	20.0000	20.8100	-36.166%	2	171	-1.153%
2026-07-21	32.6000	32.6000	32.6000	32.6000	-13.528%	1	171	-36.902%
2026-07-17	32.0000	37.7000	29.8500	37.7000	-15.376%	22	170	-45.438%
2026-07-16	48.0800	48.5300	44.5000	44.5500	+11.097%	6	159	-53.827%
2026-07-14	39.4500	40.1000	39.4500	40.1000	-1.788%	2	157	-48.703%
2026-07-13	42.1000	42.1000	38.8800	40.8300	-5.704%	57	157	-49.620%
2026-07-10	40.3400	47.1500	40.3400	43.3000	+65.900%	42	103	-52.494%
2026-07-09	19.0000	26.1000	19.0000	26.1000	+20.000%	7	86	-21.188%
2026-07-07	20.7700	22.1500	20.7700	21.7500	+20.632%	17	83	-5.425%
2026-07-06	14.8000	18.0300	14.8000	18.0300	+19.801%	19	88	+14.088%
2026-07-02	16.3000	16.3500	15.0500	15.0500	-32.813%	21	85	+36.678%
2026-07-01	20.4500	25.0500	20.4500	22.4000	+119.608%	25	85	-8.170%
2026-06-30	10.1500	10.2000	10.1500	10.2000	-10.526%	3	83	+101.667%
2026-06-29	11.5700	11.5700	11.4000	11.4000	+8.883%	6	86	+80.439%
2026-06-26	9.2700	10.4700	9.2700	10.4700	+5.015%	2	81	+96.466%
2026-06-25	9.9200	9.9700	9.9200	9.9700	-10.583%	3	81	+106.319%
2026-06-24	11.7500	11.7500	11.1500	11.1500	-23.630%	3	82	+84.484%
2026-06-17	15.4800	15.4800	14.6000	14.6000	-15.264%	2	81	+40.890%
2026-06-15	17.2300	17.2300	17.2300	17.2300	+19.239%	5	81	+19.385%
2026-06-12	13.2900	14.4500	13.2900	14.4500	0.000%	6	86	+42.353%
2026-06-11	13.0000	14.4500	13.0000	14.4500	+1.404%	8	82	+42.353%
2026-06-10	14.8300	14.8300	14.2500	14.2500	-18.571%	3	81	+44.351%
2026-06-08	19.1500	19.1500	17.5000	17.5000	-10.714%	7	81	+17.543%
2026-06-05	19.2300	19.6000	19.2300	19.6000	-25.898%	2	77	+4.949%
2026-06-03	26.1500	26.4500	26.1500	26.4500	+21.442%	2	76	-22.231%
2026-06-02	24.0000	24.0500	21.7800	21.7800	-10.370%	6	75	-5.556%
2026-06-01	24.5000	24.5000	24.3000	24.3000	-8.302%	3	75	-15.350%
2026-05-29	26.2900	26.5000	25.3000	26.5000	-2.538%	3	74	-22.377%
2026-05-28	29.0500	29.0500	27.1900	27.1900	-9.367%	13	73	-24.347%
2026-05-27	27.8000	30.0000	27.8000	30.0000	+45.278%	17	72	-31.433%
2026-05-22	20.6500	20.6500	20.6500	20.6500	+2.481%	1	75	-0.387%
2026-05-20	20.1000	20.5100	20.1000	20.1500	-7.823%	10	75	+2.084%
2026-05-19	21.8600	21.8600	21.8600	21.8600	-13.082%	2	68	-5.901%
2026-05-15	24.5500	25.1500	24.5500	25.1500	-1.681%	3	68	-18.211%
2026-05-14	25.5800	25.5800	25.5800	25.5800	+27.264%	2	69	-19.586%
2026-05-11	20.1000	20.1000	20.1000	20.1000	-10.865%	2	68	+2.338%
2026-05-08	23.1900	23.1900	22.1000	22.5500	-9.800%	5	68	-8.780%
2026-05-07	25.0000	25.0000	25.0000	25.0000	+28.205%	1	67	-17.720%
2026-05-06	20.4000	20.4000	19.5000	19.5000	-3.033%	3	66	+5.487%
2026-05-05	21.3000	21.3000	20.1100	20.1100	-15.040%	16	67	+2.287%
2026-05-04	22.9000	23.6700	22.9000	23.6700	-4.556%	5	70	-13.097%
2026-05-01	25.3500	25.3500	24.2700	24.8000	+8.534%	8	64	-17.056%
2026-04-30	22.8500	22.8500	22.8500	22.8500	-49.835%	1	64	-9.978%
2026-04-29	45.4500	45.5500	45.4500	45.5500	-9.873%	3	65	-54.841%
2026-04-27	50.6900	50.6900	50.5400	50.5400	+11.297%	2	64	-59.300%
2026-04-24	45.4100	45.4100	45.4100	45.4100	+9.527%	1	62	-54.702%
2026-04-23	41.4600	41.4600	41.4600	41.4600	-9.377%	2	63	-50.386%
2026-04-21	47.4500	48.0500	45.7500	45.7500	-3.765%	4	61	-55.038%
2026-04-20	46.7500	47.5400	46.7500	47.5400	-2.622%	24	61	-56.731%
2026-04-16	48.8200	48.8200	48.8200	48.8200	-1.473%	1	41	-57.866%
2026-04-15	49.5500	49.5500	49.5500	49.5500	+11.876%	2	40	-58.486%
2026-04-14	45.0000	45.8000	44.2900	44.2900	+83.395%	3	40	-53.556%
2026-04-08	24.1500	24.1500	24.1500	24.1500	+24.806%	2	38	-14.824%
2026-04-02	19.2500	19.4500	18.5000	19.3500	-12.085%	5	35	+6.305%
2026-04-01	22.0100	22.0100	22.0100	22.0100	+30.006%	5	35	-6.542%
2026-03-31	16.9300	16.9300	16.9300	16.9300	+21.799%	5	40	+21.500%
2026-03-30	12.7400	13.9000	12.7400	13.9000	+20.660%	2	40	+47.986%
2026-03-27	13.6500	13.8000	11.5200	11.5200	-28.000%	19	40	+78.559%
2026-03-26	20.5500	20.5500	16.0000	16.0000	-33.610%	71	41	+28.563%
2026-03-25	25.0000	25.0000	24.1000	24.1000	-0.782%	4	35	-14.647%
2026-03-24	24.1500	24.2900	23.4000	24.2900	-3.034%	72	38	-15.315%
2026-03-23	25.0500	25.0500	25.0500	25.0500	+1.788%	5	47	-17.884%
2026-03-20	24.2600	24.6100	24.2600	24.6100	-8.852%	5	47	-16.416%
2026-03-19	27.6300	27.6300	27.0000	27.0000	-15.094%	2	47	-23.815%
2026-03-17	31.5500	31.8000	31.5500	31.8000	-5.046%	4	47	-35.314%
2026-03-16	36.0000	36.0000	33.4900	33.4900	+6.656%	41	47	-38.579%
2026-03-13	33.5700	33.5700	31.4000	31.4000	-27.365%	4	43	-34.490%
2026-03-11	43.2300	43.2300	43.2300	43.2300	-13.540%	4	41	-52.417%
2026-03-04	50.0000	50.0000	50.0000	50.0000	+6.610%	3	40	-58.860%
2026-03-03	46.9000	46.9000	46.9000	46.9000	-0.425%	2	37	-56.141%
2026-03-02	47.0000	47.1000	47.0000	47.1000	+4.830%	2	36	-56.327%
2026-02-25	45.8500	45.8500	44.9300	44.9300	-6.396%	2	36	-54.218%
2026-02-20	48.0000	48.0000	48.0000	48.0000	+14.313%	1	36	-57.146%
2026-02-17	42.3600	42.3600	41.9900	41.9900	-7.307%	2	36	-51.012%
2026-02-13	46.0700	46.0700	45.3000	45.3000	-7.172%	4	38	-54.592%
2026-02-12	48.8000	48.8000	48.8000	48.8000	-6.154%	2	38	-57.848%
2026-02-09	52.0000	52.0000	52.0000	52.0000	-1.328%	2	40	-60.442%
2026-02-06	47.2500	52.7000	47.2500	52.7000	-2.857%	15	40	-60.968%
2026-02-05	54.2500	54.2500	54.2500	54.2500	-2.656%	1	32	-62.083%
2026-02-04	60.2100	60.2100	55.7300	55.7300	-10.761%	6	33	-63.090%
2026-02-03	63.7500	63.7500	62.4500	62.4500	-13.083%	2	29	-67.062%
2026-02-02	72.2300	72.2300	71.8500	71.8500	-5.845%	3	30	-71.371%
2026-01-30	84.3000	84.3000	75.7300	76.3100	-15.614%	15	33	-73.044%
2026-01-29	84.0200	90.4300	76.9800	90.4300	+47.882%	45	40	-77.253%
2026-01-28	60.2500	61.2000	60.2500	61.1500	-5.574%	12	13	-66.361%
2026-01-26	64.7600	64.7600	64.7600	64.7600	+10.512%	1	9	-68.237%
2026-01-23	58.6000	58.6000	58.6000	58.6000	+12.368%	13	8	-64.898%
2026-01-22	52.1500	52.1500	52.1500	52.1500	+39.252%	1	16	-60.556%
2026-01-21	34.8600	37.4500	34.8600	37.4500	+3.740%	3	15	-45.073%
2026-01-20	36.1000	36.1000	36.1000	36.1000	-8.584%	1	13	-43.019%
2026-01-14	39.4900	39.4900	39.4900	39.4900	-9.218%	13	14	-47.911%
2026-01-13	43.5000	43.5000	43.5000	43.5000	0.000%	1	1	-52.713%