Dark

META20261120C775
META Nov 20 2026 775.00 Call (META261120C00775000)
option OPRA

EOD

Sep 17, 2026

19.90+4.737%(+0.90)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.6700	19.9000	17.6700	19.9000	+4.737%	22	4,445	0.000%
2026-09-16	19.9500	20.1000	18.5500	19.0000	+14.320%	14	4,433	+4.737%
2026-09-15	16.8000	16.8000	16.6200	16.6200	-3.090%	6	4,429	+19.735%
2026-09-14	16.5000	17.3000	15.0500	17.1500	+27.509%	13	4,422	+16.035%
2026-09-11	15.9200	15.9200	13.4500	13.4500	-5.282%	10	4,426	+47.955%
2026-09-10	16.0300	18.4500	14.0000	14.2000	-17.249%	52	4,430	+40.141%
2026-09-09	15.5000	17.5000	15.3500	17.1600	+85.113%	68	4,431	+15.967%
2026-09-08	9.1000	9.3500	9.1000	9.2700	+19.613%	59	4,474	+114.671%
2026-09-04	7.5800	7.7500	7.5800	7.7500	-0.641%	2	4,496	+156.774%
2026-09-03	8.3500	9.4500	7.7500	7.8000	+32.428%	17	4,496	+155.128%
2026-09-02	6.2000	6.2000	5.8900	5.8900	+10.093%	2	4,494	+237.861%
2026-09-01	5.0500	5.3500	5.0500	5.3500	0.000%	36	4,494	+271.963%
2026-08-28	5.8500	5.8500	5.3000	5.3500	+4.902%	5	4,478	+271.963%
2026-08-27	5.5500	5.5500	4.9300	5.1000	-15.282%	11	4,478	+290.196%
2026-08-26	7.6000	7.6000	6.0000	6.0200	+28.085%	17	4,469	+230.565%
2026-08-24	4.5600	4.7000	4.5600	4.7000	+9.557%	3	4,468	+323.404%
2026-08-21	4.4500	4.4500	4.1700	4.2900	+2.143%	97	4,468	+363.869%
2026-08-20	4.3300	4.3300	4.0200	4.2000	-7.692%	122	4,460	+373.810%
2026-08-19	4.4100	4.7700	4.2900	4.5500	+4.598%	87	4,446	+337.363%
2026-08-18	4.2500	4.3500	4.2500	4.3500	-23.009%	4	4,439	+357.471%
2026-08-17	5.7000	5.7000	5.6500	5.6500	-26.623%	4	4,439	+252.212%
2026-08-14	7.9000	7.9500	7.7000	7.7000	-4.938%	135	4,435	+158.442%
2026-08-13	8.3000	8.5000	8.1000	8.1000	+14.085%	9	4,441	+145.679%
2026-08-12	7.3000	7.3000	7.1000	7.1000	-31.731%	2	4,445	+180.282%
2026-08-11	9.3300	10.4000	9.3300	10.4000	+11.828%	2	4,444	+91.346%
2026-08-10	9.3000	9.3000	9.3000	9.3000	-12.264%	1	4,444	+113.978%
2026-08-07	10.6000	10.6000	10.6000	10.6000	-0.935%	1	4,443	+87.736%
2026-08-06	10.5000	10.7000	10.1500	10.7000	-0.372%	4	4,442	+85.981%
2026-08-05	9.5000	10.7400	9.5000	10.7400	+0.374%	4	4,441	+85.289%
2026-08-04	9.6000	11.0000	9.5000	10.7000	-2.727%	10	4,441	+85.981%
2026-08-03	9.8600	11.0000	9.8600	11.0000	+62.963%	10	4,431	+80.909%
2026-07-31	6.2800	6.7500	5.9500	6.7500	+31.068%	274	4,431	+194.815%
2026-07-30	5.4000	5.4000	4.9000	5.1500	-58.468%	2,830	4,420	+286.408%
2026-07-29	14.3500	14.3500	12.4000	12.4000	-13.589%	606	1,651	+60.484%
2026-07-28	13.9200	14.3500	13.9000	14.3500	-1.034%	1,014	1,047	+38.676%
2026-07-27	16.6500	16.6500	14.5000	14.5000	-12.651%	8	91	+37.241%
2026-07-24	17.0000	17.0000	16.6000	16.6000	-17.413%	6	94	+19.880%
2026-07-23	19.8000	20.1000	19.8000	20.1000	-21.484%	2	92	-0.995%
2026-07-22	27.3000	27.3000	25.6000	25.6000	-15.232%	5	92	-22.266%
2026-07-21	30.6000	30.6000	30.2000	30.2000	-4.732%	3	95	-34.106%
2026-07-20	32.2000	32.2000	31.7000	31.7000	-12.188%	2	94	-37.224%
2026-07-17	29.1200	36.1000	28.8500	36.1000	-11.563%	6	92	-44.875%
2026-07-16	43.1500	43.2500	40.8200	40.8200	-11.779%	5	91	-51.249%
2026-07-15	47.1700	47.1700	46.2700	46.2700	+15.531%	5	91	-56.992%
2026-07-14	40.3000	40.3000	40.0500	40.0500	+4.569%	7	89	-50.312%
2026-07-13	38.3000	38.3000	38.3000	38.3000	-14.889%	1	84	-48.042%
2026-07-10	38.0000	45.8000	38.0000	45.0000	+71.429%	9	84	-55.778%
2026-07-09	15.2500	26.2500	15.2500	26.2500	+45.510%	21	87	-24.190%
2026-07-08	18.1500	18.6000	18.0400	18.0400	-19.464%	5	81	+10.310%
2026-07-07	22.3500	22.4000	22.3000	22.4000	+53.952%	22	79	-11.161%
2026-07-02	15.5500	15.8500	14.5500	14.5500	-33.410%	29	88	+36.770%
2026-07-01	22.9000	24.9000	21.8500	21.8500	+110.907%	15	88	-8.924%
2026-06-30	10.3600	10.3600	10.3600	10.3600	-5.041%	1	97	+92.085%
2026-06-29	10.7500	11.1000	10.7500	10.9100	+8.557%	27	96	+82.401%
2026-06-26	10.0500	10.0500	10.0500	10.0500	-29.474%	1	114	+98.010%
2026-06-18	14.2500	14.2500	14.2500	14.2500	+5.948%	1	116	+39.649%
2026-06-17	15.7500	15.7500	13.4500	13.4500	-25.278%	3	116	+47.955%
2026-06-16	18.2000	18.2000	18.0000	18.0000	+2.798%	2	116	+10.556%
2026-06-15	18.4800	18.4800	17.5100	17.5100	+27.345%	5	116	+13.649%
2026-06-10	13.8500	13.8500	13.7500	13.7500	-25.876%	2	115	+44.727%
2026-06-09	18.5500	18.5500	18.5500	18.5500	+5.398%	1	115	+7.278%
2026-06-08	18.4500	18.5000	17.6000	17.6000	-4.348%	6	115	+13.068%
2026-06-05	23.4000	23.4000	18.2700	18.4000	-39.613%	11	109	+8.152%
2026-06-04	29.5000	30.4700	29.5000	30.4700	+24.317%	2	107	-34.690%
2026-06-03	25.1000	25.4500	24.5100	24.5100	+16.327%	7	108	-18.809%
2026-06-02	23.4500	23.5000	21.0700	21.0700	-11.209%	4	107	-5.553%
2026-06-01	23.7300	23.7300	23.7300	23.7300	-10.284%	2	105	-16.140%
2026-05-29	26.4500	26.4500	26.4500	26.4500	-0.936%	1	104	-24.764%
2026-05-28	27.9500	28.0000	26.7000	26.7000	-7.772%	23	103	-25.468%
2026-05-27	20.6600	28.9500	20.6600	28.9500	+45.844%	10	92	-31.261%
2026-05-22	19.8500	19.8500	19.8500	19.8500	+1.018%	1	92	+0.252%
2026-05-20	18.8100	19.7500	18.8100	19.6500	+0.409%	6	92	+1.272%
2026-05-19	19.5700	19.5700	19.5700	19.5700	-5.913%	1	87	+1.686%
2026-05-18	20.8000	20.8000	20.8000	20.8000	-12.605%	1	87	-4.327%
2026-05-15	23.7400	23.8000	23.7400	23.8000	+9.931%	2	87	-16.387%
2026-05-08	21.8000	21.8000	21.3100	21.6500	-5.747%	29	86	-8.083%
2026-05-07	22.9700	22.9700	22.9700	22.9700	-0.563%	1	65	-13.365%
2026-05-06	23.1000	23.1000	23.1000	23.1000	+4.525%	3	64	-13.853%
2026-05-05	22.1000	22.1000	22.1000	22.1000	-4.741%	3	64	-9.955%
2026-05-04	21.9500	23.2000	21.9500	23.2000	-2.725%	2	61	-14.224%
2026-05-01	23.8500	23.8500	23.8500	23.8500	-42.874%	1	59	-16.562%
2026-04-23	41.7500	41.7500	41.7500	41.7500	-8.040%	1	59	-52.335%
2026-04-20	45.3000	45.4900	45.3000	45.4000	-2.429%	22	59	-56.167%
2026-04-16	46.5300	46.5300	46.5300	46.5300	+4.211%	1	59	-57.232%
2026-04-15	44.8000	44.8000	44.6500	44.6500	+1.917%	14	60	-55.431%
2026-04-14	43.3300	43.8900	43.3300	43.8100	+42.611%	3	60	-54.577%
2026-04-10	33.0500	33.7600	30.6800	30.7200	-5.767%	44	58	-35.221%
2026-04-09	32.6000	32.6000	32.6000	32.6000	+51.276%	1	56	-38.957%
2026-04-08	22.6000	23.0000	21.5500	21.5500	+21.408%	7	56	-7.657%
2026-04-06	17.9300	17.9300	17.7500	17.7500	-4.313%	2	61	+12.113%
2026-04-02	16.3500	18.6000	16.3500	18.5500	+6.061%	5	58	+7.278%
2026-03-31	15.5000	17.4900	15.5000	17.4900	+34.538%	12	58	+13.779%
2026-03-30	12.3000	13.0000	12.3000	13.0000	+12.554%	7	56	+53.077%
2026-03-27	13.0500	13.2700	11.0000	11.5500	-25.000%	8	57	+72.294%
2026-03-26	19.5500	19.5500	15.3600	15.4000	-33.706%	11	51	+29.221%
2026-03-25	23.9000	23.9000	23.2000	23.2300	-0.769%	5	48	-14.335%
2026-03-24	22.8500	23.4100	22.8500	23.4100	-5.223%	7	47	-14.994%
2026-03-23	24.1200	24.9000	24.1200	24.7000	+4.132%	8	51	-19.433%
2026-03-20	23.7200	23.7200	23.7200	23.7200	-20.135%	1	46	-16.105%
2026-03-17	34.4000	34.4000	29.7000	29.7000	-8.615%	3	45	-32.997%
2026-03-16	33.6500	35.4500	32.5000	32.5000	+6.908%	25	47	-38.769%
2026-03-13	33.2500	33.5500	30.4000	30.4000	-30.243%	53	38	-34.539%
2026-03-10	43.5800	43.5800	43.5800	43.5800	-11.423%	3	32	-54.337%
2026-03-04	49.2000	49.2000	49.2000	49.2000	+11.111%	1	30	-59.553%
2026-03-03	44.6500	45.5300	43.6500	44.2800	+0.158%	22	30	-55.059%
2026-03-02	44.3000	44.3000	44.2100	44.2100	+11.726%	7	20	-54.988%
2026-02-27	39.5700	39.5700	39.5700	39.5700	-10.878%	1	17	-49.709%
2026-02-25	44.5000	44.5000	44.4000	44.4000	+10.174%	14	13	-55.180%
2026-02-24	40.3000	40.3000	40.3000	40.3000	-14.127%	1	13	-50.620%
2026-02-20	48.7500	48.7500	46.9300	46.9300	+6.853%	2	13	-57.596%
2026-02-13	43.9200	43.9200	43.9200	43.9200	-17.459%	2	12	-54.690%
2026-02-05	53.2100	53.2100	53.2100	53.2100	-1.041%	1	12	-62.601%
2026-02-04	53.7700	53.7700	53.7700	53.7700	-27.951%	1	13	-62.991%
2026-01-30	78.8000	80.1900	74.6300	74.6300	-14.728%	18	12	-73.335%
2026-01-29	81.1500	87.6000	81.1500	87.5200	+72.283%	18	16	-77.262%
2026-01-22	50.8000	50.8000	50.8000	50.8000	0.000%	1	1	-60.827%