Dark

META20261120C790
META Nov 20 2026 790.00 Call (META261120C00790000)
option OPRA

EOD

Sep 17, 2026

16.80+5.000%(+0.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.2000	16.8000	15.9500	16.8000	+5.000%	21	926	0.000%
2026-09-16	18.2000	18.2000	15.8500	16.0000	+5.263%	42	904	+5.000%
2026-09-15	15.6500	15.6600	14.9500	15.2000	+6.294%	5	871	+10.526%
2026-09-14	12.2700	14.3000	12.2700	14.3000	+23.810%	5	870	+17.483%
2026-09-11	12.5000	12.5000	11.5500	11.5500	-3.750%	22	868	+45.455%
2026-09-10	15.4000	15.5500	12.0000	12.0000	-16.667%	11	867	+40.000%
2026-09-09	13.6000	16.3400	13.0500	14.4000	+91.489%	133	869	+16.667%
2026-09-08	7.5200	7.5200	7.5200	7.5200	+22.276%	1	856	+123.404%
2026-09-04	5.9700	6.1500	5.9700	6.1500	-12.143%	22	876	+173.171%
2026-09-03	7.7300	8.4500	6.9500	7.0000	+37.255%	20	876	+140.000%
2026-09-02	5.4000	5.4000	5.1000	5.1000	+20.000%	15	873	+229.412%
2026-09-01	3.9900	4.3500	3.9900	4.2500	-5.556%	51	877	+295.294%
2026-08-28	4.6700	4.6700	4.5000	4.5000	+7.143%	18	871	+273.333%
2026-08-27	4.2000	4.2000	4.2000	4.2000	-17.647%	1	869	+300.000%
2026-08-26	5.0000	6.6000	5.0000	5.1000	+15.909%	22	869	+229.412%
2026-08-25	4.4000	4.4000	4.4000	4.4000	+14.286%	1	852	+281.818%
2026-08-24	3.7500	3.8500	3.7500	3.8500	+7.242%	4	851	+336.364%
2026-08-21	3.8500	3.8600	3.5800	3.5900	+1.127%	76	851	+367.967%
2026-08-20	3.5500	3.5500	3.5500	3.5500	-10.127%	13	850	+373.239%
2026-08-19	3.8000	4.0500	3.8000	3.9500	+7.629%	52	843	+325.316%
2026-08-18	3.7000	3.7000	3.5700	3.6700	-25.102%	91	837	+357.766%
2026-08-17	5.6000	5.6000	4.7300	4.9000	-23.438%	5	832	+242.857%
2026-08-12	7.3500	7.3500	6.4000	6.4000	-30.960%	2	834	+162.500%
2026-08-11	10.4500	10.4500	9.2700	9.2700	+11.018%	29	835	+81.230%
2026-08-05	8.3500	8.3500	8.3500	8.3500	+4.375%	1	815	+101.198%
2026-08-04	8.0000	8.0000	8.0000	8.0000	-19.110%	1	815	+110.000%
2026-08-03	10.0000	10.0000	9.8100	9.8900	+86.957%	10	816	+69.869%
2026-07-31	5.8800	5.8800	5.2000	5.2900	+13.763%	456	816	+217.580%
2026-07-30	4.0500	4.6500	4.0500	4.6500	-61.885%	17	645	+261.290%
2026-07-29	12.2000	12.2000	12.2000	12.2000	-5.058%	10	653	+37.705%
2026-07-27	12.8500	12.8500	12.8500	12.8500	-13.874%	2	643	+30.739%
2026-07-24	16.0500	16.2500	14.7000	14.9200	-16.368%	161	645	+12.601%
2026-07-23	19.8700	19.8700	16.6500	17.8400	-23.891%	7	640	-5.830%
2026-07-22	23.4400	23.4400	23.4400	23.4400	-22.666%	1	640	-28.328%
2026-07-20	30.3100	30.3100	30.3100	30.3100	-6.248%	1	640	-44.573%
2026-07-17	26.0100	33.8300	26.0100	32.3300	-17.944%	557	640	-48.036%
2026-07-16	39.4500	39.4500	39.4000	39.4000	-8.137%	4	86	-57.360%
2026-07-15	38.4200	42.8900	38.4200	42.8900	+14.373%	5	83	-60.830%
2026-07-13	37.5000	37.5000	37.5000	37.5000	-6.015%	1	82	-55.200%
2026-07-10	40.0000	43.0300	39.9000	39.9000	+139.496%	8	83	-57.895%
2026-07-08	16.6600	16.6600	16.6600	16.6600	-11.618%	3	81	+0.840%
2026-07-07	17.5000	18.8500	17.2500	18.8500	+37.091%	7	80	-10.875%
2026-07-02	13.9000	14.0500	13.7500	13.7500	-31.421%	33	75	+22.182%
2026-07-01	16.0000	22.4000	16.0000	20.0500	+133.956%	20	75	-16.209%
2026-06-30	8.5700	8.5700	8.5700	8.5700	-18.768%	3	78	+96.033%
2026-06-24	10.5500	10.6000	10.5500	10.5500	-13.525%	4	81	+59.242%
2026-06-18	12.2000	12.2000	12.2000	12.2000	-24.923%	2	84	+37.705%
2026-06-16	16.2500	16.2500	16.2500	16.2500	+3.503%	2	84	+3.385%
2026-06-15	15.7000	15.7000	15.7000	15.7000	+32.266%	1	82	+7.006%
2026-06-12	12.1500	12.1500	11.8700	11.8700	+1.021%	3	83	+41.533%
2026-06-11	10.8600	11.7500	10.8600	11.7500	-7.987%	3	85	+42.979%
2026-06-10	12.7700	12.7700	12.7700	12.7700	-15.710%	2	83	+31.558%
2026-06-09	15.1500	15.1500	15.1500	15.1500	-6.481%	1	83	+10.891%
2026-06-08	15.7000	16.2000	15.7000	16.2000	-41.176%	3	82	+3.704%
2026-06-04	26.3100	27.5400	26.3100	27.5400	+14.750%	3	79	-38.998%
2026-06-03	22.6500	24.0000	21.8500	24.0000	+25.918%	6	80	-30.000%
2026-06-02	20.6500	20.6500	19.0600	19.0600	-10.726%	3	76	-11.857%
2026-06-01	21.6500	22.1100	21.3500	21.3500	-2.199%	7	74	-21.311%
2026-05-29	21.9000	21.9000	21.8300	21.8300	-10.386%	2	70	-23.042%
2026-05-28	23.7000	24.3600	23.7000	24.3600	-6.667%	4	68	-31.034%
2026-05-27	24.2500	26.1000	24.2500	26.1000	+45.973%	5	71	-35.632%
2026-05-26	17.8800	17.8800	17.8800	17.8800	+1.303%	1	70	-6.040%
2026-05-22	18.4000	18.4000	17.6500	17.6500	+10.313%	4	70	-4.816%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-8.728%	1	67	+5.000%
2026-05-20	17.2000	17.5300	17.2000	17.5300	-16.722%	4	67	-4.164%
2026-05-15	21.3500	21.3500	21.0500	21.0500	-2.771%	3	64	-20.190%
2026-05-14	22.0500	22.6200	21.6500	21.6500	+19.284%	4	65	-22.402%
2026-05-13	18.1500	18.1500	18.1500	18.1500	-5.222%	2	65	-7.438%
2026-05-08	19.1500	19.1500	19.1500	19.1500	-5.665%	1	65	-12.272%
2026-05-06	20.3000	20.3000	20.3000	20.3000	+14.173%	1	64	-17.241%
2026-05-05	17.2300	17.7800	17.2300	17.7800	-16.916%	6	64	-5.512%
2026-05-01	21.4000	21.4000	21.4000	21.4000	-7.957%	1	69	-21.495%
2026-04-30	21.0500	23.2500	20.2400	23.2500	-43.773%	9	69	-27.742%
2026-04-29	41.3500	41.3500	41.3500	41.3500	-0.121%	1	70	-59.371%
2026-04-28	41.4000	41.4000	41.4000	41.4000	-4.211%	1	69	-59.420%
2026-04-27	43.2200	43.2200	43.2200	43.2200	-1.549%	2	69	-61.129%
2026-04-24	43.9000	43.9000	43.9000	43.9000	+9.750%	1	69	-61.731%
2026-04-23	39.3500	40.0000	39.3500	40.0000	-3.684%	5	69	-58.000%
2026-04-22	41.5300	41.5300	41.5300	41.5300	-1.820%	2	66	-59.547%
2026-04-21	41.9600	42.3000	41.9600	42.3000	-2.083%	3	65	-60.284%
2026-04-16	43.2500	43.2500	43.2000	43.2000	+1.408%	2	65	-61.111%
2026-04-15	40.4500	42.6000	40.2500	42.6000	+7.985%	9	65	-60.563%
2026-04-14	33.9200	39.4500	33.9200	39.4500	+37.937%	4	64	-57.414%
2026-04-13	26.9000	28.6000	26.8500	28.6000	+61.582%	48	60	-41.259%
2026-04-01	17.7000	17.7000	17.7000	17.7000	+23.776%	4	41	-5.085%
2026-03-31	14.3000	14.3000	14.3000	14.3000	+39.241%	1	41	+17.483%
2026-03-27	10.2700	10.2700	10.2700	10.2700	-26.748%	1	40	+63.583%
2026-03-26	14.0200	14.1700	13.8700	14.0200	-33.238%	40	41	+19.829%
2026-03-25	20.8500	21.0000	20.8500	21.0000	-7.489%	7	36	-20.000%
2026-03-23	22.3500	22.8500	21.9500	22.7000	+11.002%	13	31	-25.991%
2026-03-20	20.8500	20.8500	20.4500	20.4500	-10.893%	2	25	-17.848%
2026-03-19	23.8000	23.8000	22.9000	22.9500	-20.340%	13	24	-26.797%
2026-03-16	28.8100	28.8100	28.8100	28.8100	-14.179%	1	23	-41.687%
2026-03-09	34.0000	34.0000	33.5700	33.5700	-12.120%	11	22	-49.955%
2026-02-27	38.7500	38.7500	38.2000	38.2000	-9.969%	6	15	-56.021%
2026-02-26	42.4300	42.4300	42.4300	42.4300	-6.128%	2	14	-60.405%
2026-02-20	45.2000	45.2000	45.2000	45.2000	+21.833%	1	13	-62.832%
2026-02-18	37.1000	37.1000	37.1000	37.1000	-0.696%	1	12	-54.717%
2026-02-17	38.5000	38.5000	36.1000	37.3600	-12.751%	4	12	-55.032%
2026-02-12	42.8200	42.8200	42.8200	42.8200	-12.701%	2	10	-60.766%
2026-02-10	51.1000	51.1000	49.0500	49.0500	-9.884%	5	10	-65.749%
2026-02-09	49.0600	54.4300	49.0600	54.4300	+24.128%	3	9	-69.135%
2026-02-06	43.9200	43.9200	43.8500	43.8500	-27.099%	2	10	-61.688%
2026-02-03	59.7500	60.1500	59.7500	60.1500	-9.002%	2	12	-72.070%
2026-02-02	63.4000	66.1000	62.6100	66.1000	-4.411%	4	11	-74.584%
2026-01-30	76.9800	76.9800	68.9000	69.1500	-5.481%	4	11	-75.705%
2026-01-29	75.7000	75.7000	73.1600	73.1600	+31.205%	6	11	-77.037%
2026-01-28	55.2300	55.7600	55.2300	55.7600	+2.087%	8	5	-69.871%
2026-01-23	54.6200	54.6200	54.6200	54.6200	+16.213%	1	3	-69.242%
2026-01-22	47.0000	47.0000	47.0000	47.0000	+42.123%	1	2	-64.255%
2026-01-21	33.0700	33.0700	33.0700	33.0700	+6.506%	1	2	-49.199%
2026-01-20	31.0500	31.0500	31.0500	31.0500	-14.250%	1	2	-45.894%
2026-01-14	36.2100	36.2100	36.2100	36.2100	0.000%	1	1	-53.604%