Dark

META20261120C780
META Nov 20 2026 780.00 Call (META261120C00780000)
option OPRA

EOD

Sep 17, 2026

18.85+1.892%(+0.35)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.0000	19.0000	15.9500	18.8500	+1.892%	38	6,524	0.000%
2026-09-16	19.3700	19.5400	17.3500	18.5000	+7.935%	23	6,520	+1.892%
2026-09-15	17.0100	18.0000	15.9400	17.1400	+7.461%	222	6,517	+9.977%
2026-09-14	14.7700	16.6000	13.3700	15.9500	+21.756%	80	6,553	+18.182%
2026-09-11	15.5000	15.5000	12.5800	13.1000	-3.321%	44	6,504	+43.893%
2026-09-10	15.7000	17.7000	13.5500	13.5500	-14.887%	78	6,498	+39.114%
2026-09-09	14.0600	17.5500	13.5300	15.9200	+89.298%	1,004	6,496	+18.405%
2026-09-08	8.5000	8.9000	8.4100	8.4100	+15.205%	27	5,768	+124.138%
2026-09-04	6.9500	7.3000	6.7000	7.3000	-2.276%	8	5,780	+158.219%
2026-09-03	7.5000	8.8800	7.4500	7.4700	+35.326%	26	5,780	+152.343%
2026-09-02	5.6500	6.0000	5.5200	5.5200	+13.814%	28	5,779	+241.486%
2026-09-01	3.5000	4.9500	3.4000	4.8500	+8.989%	10	5,769	+288.660%
2026-08-31	4.3700	4.4600	4.1000	4.4500	-14.423%	1,534	5,776	+323.596%
2026-08-28	5.0500	5.2000	5.0500	5.2000	+12.311%	6	4,996	+262.500%
2026-08-27	5.6500	5.6500	4.6300	4.6300	-31.407%	69	4,995	+307.127%
2026-08-26	7.2500	7.2500	6.7500	6.7500	+42.105%	11	4,993	+179.259%
2026-08-24	4.4500	4.7500	4.2000	4.7500	+13.909%	27	4,992	+296.842%
2026-08-21	4.2000	4.3300	3.9800	4.1700	+3.731%	92	4,990	+352.038%
2026-08-20	4.2000	4.2000	3.7600	4.0200	-7.586%	154	4,985	+368.905%
2026-08-19	4.0500	4.3500	4.0500	4.3500	+11.538%	32	4,990	+333.333%
2026-08-18	4.2200	4.4200	3.9000	3.9000	-27.644%	105	4,986	+383.333%
2026-08-17	5.5000	5.5000	5.3000	5.3900	-28.609%	54	4,984	+249.722%
2026-08-14	8.0000	8.0000	7.5500	7.5500	-7.814%	5	4,980	+149.669%
2026-08-13	7.9000	8.1900	7.3700	8.1900	+21.333%	25	4,980	+130.159%
2026-08-12	7.7000	7.7000	6.7500	6.7500	-28.947%	2	4,978	+179.259%
2026-08-11	11.0500	11.0500	9.5000	9.5000	+4.053%	8	4,977	+98.421%
2026-08-10	11.0700	11.0700	9.1300	9.1300	-12.632%	8	4,976	+106.462%
2026-08-07	10.8600	10.8600	10.4500	10.4500	+5.025%	5	4,976	+80.383%
2026-08-06	10.1000	11.0100	9.9500	9.9500	+8.152%	11	4,976	+89.447%
2026-08-05	10.3700	10.3700	9.2000	9.2000	-11.962%	3	4,976	+104.891%
2026-08-04	9.0000	10.4500	9.0000	10.4500	-3.241%	34	4,976	+80.383%
2026-08-03	8.4000	11.2000	8.4000	10.8000	+84.615%	27	4,967	+74.537%
2026-07-31	5.9500	5.9500	5.8500	5.8500	+17.000%	2	4,967	+222.222%
2026-07-30	4.3500	5.4000	4.3500	5.0000	-57.912%	2,939	4,968	+277.000%
2026-07-29	12.6000	13.5000	11.6400	11.8800	-10.340%	483	2,098	+58.670%
2026-07-28	13.2700	13.5800	13.1000	13.2500	-7.018%	1,046	1,616	+42.264%
2026-07-27	16.9000	16.9000	14.2000	14.2500	-10.658%	8	670	+32.281%
2026-07-24	16.2000	16.4300	15.9500	15.9500	-17.443%	14	672	+18.182%
2026-07-23	19.3200	19.3200	19.3200	19.3200	-23.059%	7	661	-2.433%
2026-07-22	25.1100	25.1100	25.1100	25.1100	-15.483%	1	661	-24.930%
2026-07-21	29.7100	29.7100	29.7100	29.7100	-14.871%	1	662	-36.553%
2026-07-17	31.0000	36.6000	27.6000	34.9000	-10.947%	506	661	-45.989%
2026-07-16	45.4000	45.4000	39.1900	39.1900	+0.230%	9	168	-51.901%
2026-07-14	38.9800	39.1000	38.9200	39.1000	-1.138%	17	166	-51.790%
2026-07-13	36.2500	39.5500	36.2500	39.5500	-2.104%	3	154	-52.339%
2026-07-10	37.9500	45.7500	37.0000	40.4000	+163.880%	16	153	-53.342%
2026-07-09	15.0200	15.3100	15.0200	15.3100	-24.208%	5	150	+23.122%
2026-07-07	18.6000	20.2000	17.4600	20.2000	+23.547%	4	149	-6.683%
2026-07-06	16.3500	16.3500	16.3500	16.3500	+14.336%	1	150	+15.291%
2026-07-02	18.3800	18.3800	14.3000	14.3000	-33.488%	59	151	+31.818%
2026-07-01	18.5000	23.1500	18.5000	21.5000	+126.316%	29	151	-12.326%
2026-06-26	9.5000	9.7000	9.5000	9.5000	-8.742%	3	156	+98.421%
2026-06-24	10.4100	10.4100	10.4100	10.4100	-7.958%	3	157	+81.076%
2026-06-22	11.4000	11.7500	11.3100	11.3100	-19.099%	5	157	+66.667%
2026-06-18	13.9800	13.9800	13.9800	13.9800	-2.578%	1	160	+34.835%
2026-06-17	15.0000	15.0000	14.3500	14.3500	+21.097%	3	160	+31.359%
2026-06-11	12.1500	12.3100	11.8500	11.8500	-7.782%	9	160	+59.072%
2026-06-10	13.9600	13.9600	12.8500	12.8500	-21.884%	6	163	+46.693%
2026-06-09	18.1000	18.1000	16.4500	16.4500	+1.044%	4	160	+14.590%
2026-06-08	17.9000	17.9000	16.2800	16.2800	-8.230%	3	159	+15.786%
2026-06-05	22.4500	22.7500	17.7400	17.7400	-39.742%	6	158	+6.257%
2026-06-04	28.8000	29.4400	28.7800	29.4400	+20.163%	3	156	-35.971%
2026-06-03	24.6000	24.6000	24.5000	24.5000	+20.216%	4	155	-23.061%
2026-06-02	22.0000	22.6000	20.3800	20.3800	-10.614%	9	153	-7.507%
2026-06-01	23.6900	23.6900	22.8000	22.8000	-8.800%	3	146	-17.325%
2026-05-29	25.0000	25.0000	25.0000	25.0000	-11.817%	1	144	-24.600%
2026-05-27	25.9000	28.3500	25.8500	28.3500	+48.429%	17	144	-33.510%
2026-05-22	19.1000	19.1000	19.1000	19.1000	+11.631%	1	156	-1.309%
2026-05-21	17.1100	17.1100	17.1100	17.1100	-7.763%	2	156	+10.169%
2026-05-20	17.9200	18.6400	17.9200	18.5500	-18.818%	8	156	+1.617%
2026-05-15	22.2000	22.8500	22.1500	22.8500	+2.974%	20	154	-17.505%
2026-05-13	19.5500	22.2000	19.5500	22.1900	+17.719%	9	146	-15.052%
2026-05-12	18.8500	18.8500	18.8500	18.8500	-8.937%	1	143	0.000%
2026-05-08	20.4400	20.7000	20.4400	20.7000	-8.811%	4	143	-8.937%
2026-05-07	24.0500	24.0500	22.7000	22.7000	+2.252%	3	143	-16.960%
2026-05-06	23.6000	23.6000	22.2000	22.2000	+14.315%	2	141	-15.090%
2026-05-05	19.1200	19.4200	19.1200	19.4200	-10.713%	11	140	-2.935%
2026-05-04	21.1000	22.8000	21.1000	21.7500	-5.640%	7	139	-13.333%
2026-05-01	23.5600	23.5600	23.0500	23.0500	+2.444%	2	137	-18.221%
2026-04-30	22.1500	22.5700	21.5100	22.5000	-48.276%	18	137	-16.222%
2026-04-29	43.5000	43.5000	43.5000	43.5000	-9.469%	1	134	-56.667%
2026-04-27	46.2500	48.0500	46.2500	48.0500	+17.195%	6	133	-60.770%
2026-04-23	40.9100	41.0000	40.9100	41.0000	-11.638%	5	137	-54.024%
2026-04-22	45.4200	46.4000	45.4200	46.4000	+2.882%	8	137	-59.375%
2026-04-21	45.1000	45.1000	45.1000	45.1000	+2.945%	1	136	-58.204%
2026-04-20	45.0000	45.0000	43.7300	43.8100	-10.501%	14	136	-56.973%
2026-04-17	48.9500	48.9500	48.9500	48.9500	+6.367%	3	132	-61.491%
2026-04-16	43.7900	46.8900	43.7900	46.0200	-1.561%	22	130	-59.040%
2026-04-15	43.2000	46.7500	43.2000	46.7500	+9.434%	31	121	-59.679%
2026-04-14	36.9500	42.7700	36.9500	42.7200	+43.116%	16	112	-55.875%
2026-04-10	29.6600	29.8500	29.6600	29.8500	-4.876%	11	100	-36.851%
2026-04-09	34.8600	34.8600	31.3100	31.3800	-0.696%	88	111	-39.930%
2026-04-08	22.0000	31.6000	20.3500	31.6000	+100.000%	5	134	-40.348%
2026-04-07	15.8000	15.8000	15.8000	15.8000	-11.732%	2	133	+19.304%
2026-04-02	17.8000	17.9000	17.3000	17.9000	-14.640%	7	137	+5.307%
2026-04-01	21.7000	21.7000	20.9700	20.9700	+31.063%	84	137	-10.110%
2026-03-31	16.0000	16.0000	16.0000	16.0000	+26.482%	1	64	+17.813%
2026-03-30	11.3500	12.6500	11.3500	12.6500	+18.779%	5	63	+49.012%
2026-03-27	11.9500	12.0000	10.6500	10.6500	-29.610%	12	62	+76.995%
2026-03-26	18.4500	18.4500	15.0500	15.1300	-33.348%	77	55	+24.587%
2026-03-25	22.7000	22.7000	22.7000	22.7000	-0.960%	3	47	-16.960%
2026-03-24	22.9200	22.9200	22.9200	22.9200	-3.495%	1	47	-17.757%
2026-03-23	24.1000	24.1000	23.7500	23.7500	+4.996%	6	46	-20.632%
2026-03-20	22.9800	22.9800	22.5000	22.6200	-10.024%	28	46	-16.667%
2026-03-19	25.1400	25.1400	25.1400	25.1400	-11.166%	1	37	-25.020%
2026-03-18	28.3000	28.3000	28.3000	28.3000	-5.667%	2	37	-33.392%
2026-03-17	30.0000	30.0000	30.0000	30.0000	-2.439%	1	39	-37.167%
2026-03-16	34.1500	34.1500	30.7500	30.7500	+4.985%	3	39	-38.699%
2026-03-13	31.3300	32.1000	29.2900	29.2900	-20.623%	54	40	-35.644%
2026-03-12	37.5800	37.5800	36.9000	36.9000	-10.000%	2	48	-48.916%
2026-03-10	41.9000	42.1500	41.0000	41.0000	+4.061%	8	50	-54.024%
2026-03-06	39.9000	39.9000	39.4000	39.4000	-7.294%	10	53	-52.157%
2026-03-05	42.5000	42.5000	42.5000	42.5000	-10.714%	8	61	-55.647%
2026-03-04	47.8500	47.8500	47.5500	47.6000	+8.182%	35	53	-60.399%
2026-03-03	44.0000	44.0000	44.0000	44.0000	+2.326%	1	38	-57.159%
2026-03-02	44.8500	44.8500	42.8500	43.0000	+7.098%	42	37	-56.163%
2026-02-27	40.1500	40.1500	40.1500	40.1500	+10.302%	1	27	-53.051%
2026-02-24	36.4000	36.4000	36.4000	36.4000	-6.905%	1	27	-48.214%
2026-02-23	39.0000	39.1000	39.0000	39.1000	-18.372%	2	27	-51.790%
2026-02-20	47.9000	47.9000	47.9000	47.9000	+16.262%	1	26	-60.647%
2026-02-19	41.2000	41.2000	41.2000	41.2000	+3.388%	1	25	-54.248%
2026-02-18	39.8500	39.8500	39.8500	39.8500	+5.034%	2	24	-52.698%
2026-02-17	37.9400	37.9400	37.9400	37.9400	-11.251%	1	22	-50.316%
2026-02-13	44.1500	44.1500	42.7500	42.7500	-6.455%	2	22	-55.906%
2026-02-12	45.4000	46.3500	45.4000	45.7000	-14.818%	7	22	-58.753%
2026-02-10	53.6500	53.6500	53.6500	53.6500	+11.934%	1	27	-64.865%
2026-02-09	48.3100	48.3100	47.9300	47.9300	-2.423%	2	26	-60.672%
2026-02-06	44.6600	49.1200	44.6600	49.1200	-18.743%	8	26	-61.625%
2026-02-03	64.5500	64.5500	60.4500	60.4500	-11.325%	5	22	-68.817%
2026-02-02	68.1700	68.1700	68.1700	68.1700	-6.540%	1	20	-72.349%
2026-01-30	73.6500	73.6500	72.7500	72.9400	-16.035%	8	19	-74.157%
2026-01-29	79.2500	86.8700	77.6000	86.8700	+50.035%	31	19	-78.301%
2026-01-28	59.9700	59.9700	57.5000	57.9000	-3.741%	4	7	-67.444%
2026-01-27	62.7000	62.7000	58.3400	60.1500	-1.956%	7	8	-68.662%
2026-01-26	56.5800	61.3500	56.5800	61.3500	+9.358%	5	5	-69.275%
2026-01-23	53.9000	56.1000	53.9000	56.1000	+13.105%	2	5	-66.399%
2026-01-22	49.5000	49.6000	49.5000	49.6000	+33.333%	2	3	-61.996%
2026-01-21	37.2000	37.2000	37.2000	37.2000	0.000%	1	1	-49.328%