Dark

META20261120C795
META Nov 20 2026 795.00 Call (META261120C00795000)
option OPRA

EOD

Sep 17, 2026

15.50-3.186%(-0.51)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.2000	15.5000	13.2000	15.5000	-3.186%	20	763	0.000%
2026-09-16	17.6000	17.6000	16.0100	16.0100	+9.283%	56	761	-3.186%
2026-09-15	14.8000	14.8000	13.4500	14.6500	+11.492%	102	729	+5.802%
2026-09-14	13.0000	13.1400	13.0000	13.1400	+20.000%	2	693	+17.960%
2026-09-11	11.8000	11.8000	10.6300	10.9500	-6.410%	25	694	+41.553%
2026-09-10	12.3500	14.4100	11.7000	11.7000	-17.197%	378	686	+32.479%
2026-09-09	9.7500	14.4700	9.7500	14.1300	+94.093%	9	344	+9.696%
2026-09-08	7.3000	7.3000	7.2800	7.2800	+30.233%	40	343	+112.912%
2026-09-04	5.5700	5.5900	5.5700	5.5900	-15.940%	2	342	+177.281%
2026-09-03	7.6500	7.6500	6.2000	6.6500	+38.542%	13	342	+133.083%
2026-09-02	4.9500	4.9500	4.8000	4.8000	+15.663%	3	337	+222.917%
2026-09-01	4.1000	4.1500	3.8700	4.1500	+9.211%	68	337	+273.494%
2026-08-31	3.6900	3.8000	3.6000	3.8000	-11.422%	16	339	+307.895%
2026-08-28	4.4000	4.4200	4.2700	4.2900	-18.286%	18	338	+261.305%
2026-08-26	6.3700	6.3700	5.2500	5.2500	+31.250%	4	339	+195.238%
2026-08-24	3.8000	4.0000	3.7500	4.0000	+14.613%	11	339	+287.500%
2026-08-21	3.4200	3.5000	3.4200	3.4900	+0.576%	24	338	+344.126%
2026-08-20	3.4500	3.4700	3.2200	3.4700	-7.467%	96	338	+346.686%
2026-08-19	3.5200	3.8700	3.4900	3.7500	+10.294%	62	340	+313.333%
2026-08-18	3.6700	3.7500	3.4000	3.4000	-26.882%	50	338	+355.882%
2026-08-17	4.6500	4.6500	4.6500	4.6500	-22.629%	1	335	+233.333%
2026-08-12	6.7000	6.7000	6.0100	6.0100	-38.041%	2	334	+157.903%
2026-08-05	9.7000	9.7000	9.7000	9.7000	+7.778%	1	335	+59.794%
2026-08-04	9.0000	9.0000	9.0000	9.0000	+60.714%	1	336	+72.222%
2026-07-31	5.6000	5.6000	5.6000	5.6000	+27.854%	1	335	+176.786%
2026-07-30	4.5700	4.5700	4.2400	4.3800	-65.512%	28	336	+253.881%
2026-07-27	12.6000	12.7000	12.6000	12.7000	-17.264%	4	331	+22.047%
2026-07-24	15.4500	15.4500	15.2000	15.3500	-1.917%	3	334	+0.977%
2026-07-23	16.8500	16.8500	15.6500	15.6500	-30.722%	3	331	-0.958%
2026-07-22	22.5900	22.5900	22.5900	22.5900	-25.934%	1	331	-31.386%
2026-07-17	32.5500	32.5500	30.5000	30.5000	-13.720%	3	331	-49.180%
2026-07-14	35.3500	35.3500	35.3500	35.3500	-10.755%	1	330	-56.153%
2026-07-10	41.1700	41.1700	39.6100	39.6100	+91.816%	3	331	-60.868%
2026-07-09	20.6500	20.6500	20.6500	20.6500	+24.398%	1	330	-24.939%
2026-07-07	16.8500	16.8500	16.6000	16.6000	+28.582%	2	330	-6.627%
2026-07-02	13.3000	13.7000	12.9100	12.9100	-34.500%	39	322	+20.062%
2026-07-01	17.9500	21.9000	17.9500	19.7100	+114.239%	60	322	-21.360%
2026-06-24	10.1100	10.1100	9.2000	9.2000	-21.368%	3	338	+68.478%
2026-06-12	12.0500	12.0500	11.7000	11.7000	+2.902%	15	335	+32.479%
2026-06-11	10.4200	11.3700	10.4200	11.3700	-26.025%	4	335	+36.324%
2026-06-08	15.4000	15.4000	15.3500	15.3700	-5.415%	28	336	+0.846%
2026-06-05	20.5500	20.5500	15.8200	16.2500	-25.287%	8	319	-4.615%
2026-06-03	22.2000	22.4000	21.7000	21.7500	+17.759%	9	317	-28.736%
2026-06-02	20.0000	20.5500	18.4700	18.4700	-9.902%	8	311	-16.080%
2026-06-01	20.6500	20.6500	20.5000	20.5000	-9.292%	29	308	-24.390%
2026-05-29	22.6000	22.6000	22.6000	22.6000	-1.094%	1	295	-31.416%
2026-05-28	22.8500	22.8500	22.8500	22.8500	+34.649%	1	295	-32.166%
2026-05-22	17.0000	17.0000	16.9700	16.9700	+1.012%	2	294	-8.662%
2026-05-20	16.6000	16.8000	16.6000	16.8000	-17.848%	2	294	-7.738%
2026-05-15	20.4500	20.4500	20.4500	20.4500	-2.387%	1	293	-24.205%
2026-05-14	20.9500	20.9500	20.9500	20.9500	+22.300%	1	293	-26.014%
2026-05-13	17.1300	17.1300	17.1300	17.1300	+4.771%	5	292	-9.515%
2026-05-11	16.3500	16.3500	16.3500	16.3500	-11.382%	5	292	-5.199%
2026-05-08	18.4500	18.4500	18.4500	18.4500	-9.912%	1	292	-15.989%
2026-05-06	20.3600	20.4800	20.3600	20.4800	+20.117%	4	291	-24.316%
2026-05-05	16.5000	17.0500	16.5000	17.0500	-14.963%	5	293	-9.091%
2026-05-04	19.6500	20.0500	19.6500	20.0500	-2.906%	3	292	-22.693%
2026-05-01	20.7500	20.8500	20.6500	20.6500	-47.051%	3	291	-24.939%
2026-04-29	38.3000	39.0000	38.3000	39.0000	-2.864%	2	291	-60.256%
2026-04-27	40.1500	40.1500	40.1500	40.1500	+3.346%	1	291	-61.395%
2026-04-24	38.8500	38.8500	38.8500	38.8500	+11.350%	1	292	-60.103%
2026-04-23	34.8900	34.8900	34.8900	34.8900	-16.029%	2	292	-55.575%
2026-04-22	40.1300	41.5500	40.1300	41.5500	+1.465%	3	293	-62.696%
2026-04-21	40.9500	40.9500	40.9500	40.9500	-4.322%	1	292	-62.149%
2026-04-16	41.8500	42.8000	41.6000	42.8000	+13.078%	137	292	-63.785%
2026-04-14	34.1700	38.3900	34.0200	37.8500	+37.387%	220	223	-59.049%
2026-04-13	27.0500	27.5500	27.0500	27.5500	+53.311%	9	61	-43.739%
2026-04-01	16.6300	18.0900	16.5900	17.9700	+32.718%	26	52	-13.745%
2026-03-26	13.4200	13.6000	13.3600	13.5400	-35.524%	40	52	+14.476%
2026-03-23	21.1900	21.5100	21.0000	21.0000	-16.733%	111	52	-26.190%
2026-03-18	25.2200	25.2200	25.2200	25.2200	-9.183%	1	41	-38.541%
2026-03-16	28.9700	28.9700	27.7700	27.7700	+7.845%	2	42	-44.184%
2026-03-13	27.0000	27.1000	25.7500	25.7500	-19.531%	6	41	-39.806%
2026-03-09	32.0000	32.0000	32.0000	32.0000	-19.618%	2	39	-51.563%
2026-03-05	40.2500	40.2500	39.8100	39.8100	+4.461%	3	41	-61.065%
2026-03-03	38.1100	38.1100	38.1100	38.1100	+7.655%	2	39	-59.328%
2026-03-02	35.4000	35.4000	35.4000	35.4000	-0.450%	2	38	-56.215%
2026-02-23	35.5600	35.5600	35.5600	35.5600	-0.531%	2	36	-56.412%
2026-02-18	35.7500	35.7500	35.7500	35.7500	+1.132%	2	37	-56.643%
2026-02-17	35.3500	35.3500	35.3500	35.3500	-26.354%	1	35	-56.153%
2026-02-11	47.9500	48.0000	47.9500	48.0000	-9.005%	10	36	-67.708%
2026-02-09	52.7500	52.7500	52.7500	52.7500	+21.292%	1	31	-70.616%
2026-02-06	42.5500	43.4900	42.5500	43.4900	-13.280%	11	30	-64.360%
2026-02-05	48.0300	50.1500	45.3000	50.1500	+4.785%	22	26	-69.093%
2026-02-04	47.8600	47.8600	47.8600	47.8600	-28.833%	5	22	-67.614%
2026-01-30	67.5500	67.5500	67.2500	67.2500	-6.662%	15	17	-76.952%
2026-01-29	71.1500	72.0500	71.1500	72.0500	+33.179%	2	4	-78.487%
2026-01-28	56.0600	56.0600	54.1000	54.1000	-0.092%	4	5	-71.349%
2026-01-27	54.1500	54.1500	54.1500	54.1500	-6.477%	1	4	-71.376%
2026-01-26	54.7500	57.9000	54.5000	57.9000	0.000%	12	3	-73.230%