Dark

META20261120C800
META Nov 20 2026 800.00 Call (META261120C00800000)
option OPRA

EOD

Sep 17, 2026

14.96+6.477%(+0.91)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.7900	15.0000	12.5000	14.9600	+6.477%	349	21,340	0.000%
2026-09-16	14.5000	16.4000	13.8500	14.0500	+6.844%	282	21,168	+6.477%
2026-09-15	12.0000	15.1000	12.0000	13.1500	+1.780%	270	21,200	+13.764%
2026-09-14	11.3100	13.5000	10.6200	12.9200	+26.295%	691	21,026	+15.789%
2026-09-11	13.2000	13.3000	9.9700	10.2300	-6.831%	314	20,933	+46.237%
2026-09-10	14.5000	14.5000	10.8000	10.9800	-15.538%	1,222	20,998	+36.248%
2026-09-09	12.6500	14.7500	10.6500	13.0000	+85.714%	754	21,393	+15.077%
2026-09-08	6.3000	8.0500	6.2500	7.0000	+7.692%	154	21,473	+113.714%
2026-09-04	5.1000	6.6000	5.1000	6.5000	+15.044%	50	21,434	+130.154%
2026-09-03	5.8000	7.6000	5.6500	5.6500	+25.556%	439	21,434	+164.779%
2026-09-02	4.3000	5.2500	4.3000	4.5000	+23.288%	109	21,384	+232.444%
2026-09-01	2.7800	4.0500	2.7800	3.6500	+2.817%	651	21,377	+309.863%
2026-08-31	3.7000	3.7000	3.2500	3.5500	-12.346%	747	20,873	+321.408%
2026-08-28	4.1500	5.2000	4.0500	4.0500	+6.579%	144	20,366	+269.383%
2026-08-27	4.1500	5.5000	3.7400	3.8000	-17.391%	225	20,379	+293.684%
2026-08-26	6.2400	6.2400	4.1000	4.6000	+6.977%	377	20,405	+225.217%
2026-08-25	4.0000	4.4000	3.8000	4.3000	+12.565%	265	20,405	+247.907%
2026-08-24	3.4500	3.9500	3.1500	3.8200	+9.143%	367	20,246	+291.623%
2026-08-21	3.4000	3.5600	3.2500	3.5000	+1.449%	118	20,524	+327.429%
2026-08-20	3.5000	3.5000	3.0000	3.4500	+0.291%	96	20,518	+333.623%
2026-08-19	3.1500	3.7500	3.0000	3.4400	+5.846%	148	20,502	+334.884%
2026-08-18	4.0000	4.0000	3.2500	3.2500	-26.136%	186	20,505	+360.308%
2026-08-17	5.8000	5.8000	4.1500	4.4000	-26.050%	500	20,484	+240.000%
2026-08-14	7.1600	7.4000	5.9500	5.9500	-14.634%	43	20,378	+151.429%
2026-08-13	6.5000	7.0100	6.0000	6.9700	+20.172%	172	20,380	+114.634%
2026-08-12	7.6400	7.6400	5.5800	5.8000	-28.395%	162	20,326	+157.931%
2026-08-11	7.2300	9.7000	7.2300	8.1000	+8.871%	1,806	20,321	+84.691%
2026-08-10	8.5000	9.6500	7.4400	7.4400	-9.268%	45	21,024	+101.075%
2026-08-07	8.6000	8.7000	7.9500	8.2000	-6.286%	75	21,001	+82.439%
2026-08-06	8.6000	9.4300	8.3500	8.7500	+15.132%	2,104	20,990	+70.971%
2026-08-05	9.2500	9.2500	7.4400	7.6000	-10.798%	104	20,189	+96.842%
2026-08-04	8.1500	9.0000	7.3000	8.5200	-6.374%	200	20,201	+75.587%
2026-08-03	6.8300	9.3300	6.8300	9.1000	+67.587%	2,762	20,119	+64.396%
2026-07-31	5.0000	5.4300	4.5500	5.4300	+27.166%	30	18,729	+175.506%
2026-07-30	3.4500	4.5000	3.3500	4.2700	-54.863%	2,841	18,724	+250.351%
2026-07-29	10.3300	11.6000	9.4600	9.4600	-15.911%	1,659	18,525	+58.140%
2026-07-28	11.8000	12.0000	10.5000	11.2500	-4.337%	884	17,586	+32.978%
2026-07-27	13.6000	14.4100	11.4300	11.7600	-7.329%	4,251	17,548	+27.211%
2026-07-24	14.6000	14.9800	12.6900	12.6900	-21.667%	118	20,004	+17.888%
2026-07-23	16.8500	17.6400	14.9500	16.2000	-22.115%	95	20,002	-7.654%
2026-07-22	23.5500	23.5500	20.5500	20.8000	-18.750%	81	20,006	-28.077%
2026-07-21	25.7800	27.4000	25.6000	25.6000	-4.120%	84	19,975	-41.563%
2026-07-20	26.9100	28.2500	25.7000	26.7000	-7.994%	21	19,964	-43.970%
2026-07-17	28.3000	31.8800	23.9800	29.0200	-16.848%	946	19,954	-48.449%
2026-07-16	41.0300	41.1200	34.1000	34.9000	-16.905%	39,527	19,508	-57.135%
2026-07-15	37.5500	42.3000	37.5500	42.0000	+29.950%	34	16,416	-64.381%
2026-07-14	33.0000	34.6000	32.3200	32.3200	-2.445%	7	16,423	-53.713%
2026-07-13	38.0500	39.9500	31.3000	33.1300	-10.773%	35	16,422	-54.845%
2026-07-10	29.3000	41.1000	29.3000	37.1300	+52.798%	632	16,412	-59.709%
2026-07-09	14.2000	24.3000	14.2000	24.3000	+60.396%	3,010	16,793	-38.436%
2026-07-08	15.1500	15.1500	15.1500	15.1500	-12.680%	1	14,374	-1.254%
2026-07-07	17.1500	18.4200	14.6700	17.3500	+19.655%	25	14,373	-13.775%
2026-07-06	14.0100	15.1000	12.6600	14.5000	+20.833%	7	14,369	+3.172%
2026-07-02	14.5000	14.5000	11.9500	12.0000	-30.716%	42	14,374	+24.667%
2026-07-01	14.8500	20.7500	13.6700	17.3200	+97.943%	385	14,374	-13.626%
2026-06-30	8.0800	8.7500	7.9100	8.7500	-2.778%	11	14,395	+70.971%
2026-06-29	8.4000	9.5000	8.4000	9.0000	+14.796%	539	14,393	+66.222%
2026-06-26	8.2100	8.2100	7.8400	7.8400	+5.660%	105	14,741	+90.816%
2026-06-25	7.9000	8.6300	7.3800	7.4200	-16.629%	5,265	14,681	+101.617%
2026-06-24	9.9500	9.9500	8.9000	8.9000	-6.709%	19	9,643	+68.090%
2026-06-23	10.5000	10.5000	9.3300	9.5400	-5.917%	8,533	9,640	+56.813%
2026-06-22	10.5500	10.5500	9.6300	10.1400	-16.885%	555	1,144	+47.535%
2026-06-18	10.5000	12.2000	10.5000	12.2000	+9.417%	44	1,417	+22.623%
2026-06-17	13.0000	13.2300	11.1500	11.1500	-23.630%	170	1,417	+34.170%
2026-06-16	15.9000	15.9000	14.6000	14.6000	-0.680%	8	1,417	+2.466%
2026-06-15	14.2200	14.9500	14.2200	14.7000	+32.194%	104	1,415	+1.769%
2026-06-12	10.8000	11.6000	10.8000	11.1200	+1.091%	210	1,416	+34.532%
2026-06-11	10.4800	11.0200	10.0700	11.0000	-7.718%	79	1,228	+36.000%
2026-06-10	13.4000	13.7900	11.8500	11.9200	-16.292%	160	1,163	+25.503%
2026-06-09	15.4000	15.4000	13.8000	14.2400	-1.111%	17	1,107	+5.056%
2026-06-08	14.5000	15.2500	14.3000	14.4000	-7.097%	34	1,102	+3.889%
2026-06-05	21.5000	21.5000	14.2000	15.5000	-32.077%	505	1,091	-3.484%
2026-06-04	25.0000	26.0000	22.8200	22.8200	+2.562%	77	1,152	-34.443%
2026-06-03	20.0000	22.2500	20.0000	22.2500	+16.188%	608	1,137	-32.764%
2026-06-02	19.7500	19.8000	19.1500	19.1500	-5.897%	60	701	-21.880%
2026-06-01	22.7300	22.7300	19.5500	20.3500	-6.005%	95	678	-26.486%
2026-05-29	20.6500	21.8000	20.6500	21.6500	-3.778%	57	629	-30.901%
2026-05-28	23.1200	23.1200	22.2200	22.5000	-10.000%	15	604	-33.511%
2026-05-27	17.3000	25.0000	16.2700	25.0000	+53.280%	66	600	-40.160%
2026-05-22	16.3500	16.3500	16.3100	16.3100	+2.450%	3	598	-8.277%
2026-05-21	14.7000	16.2200	14.7000	15.9200	-0.810%	5	598	-6.030%
2026-05-20	16.2900	16.2900	16.0000	16.0500	+1.582%	4	598	-6.791%
2026-05-19	16.2000	16.2000	15.8000	15.8000	-8.406%	32	603	-5.316%
2026-05-18	17.5000	18.0000	17.2500	17.2500	-11.311%	11	603	-13.275%
2026-05-15	18.5000	20.2000	18.5000	19.4500	-1.469%	24	603	-23.085%
2026-05-14	21.1000	21.1000	19.7400	19.7400	+1.491%	15	601	-24.215%
2026-05-13	17.6000	19.9000	17.6000	19.4500	+26.217%	33	600	-23.085%
2026-05-12	16.2000	16.2000	15.4100	15.4100	-0.388%	40	600	-2.920%
2026-05-11	16.2000	16.2000	15.4700	15.4700	-11.751%	65	600	-3.297%
2026-05-08	18.8000	18.8000	17.1000	17.5300	-10.880%	20	595	-14.661%
2026-05-07	19.5000	20.7500	19.5000	19.6700	+3.526%	22	591	-23.945%
2026-05-06	19.0000	20.2900	18.9000	19.0000	+12.760%	118	571	-21.263%
2026-05-05	16.5900	16.8500	15.9400	16.8500	-7.621%	32	516	-11.217%
2026-05-04	18.8500	19.0200	18.2400	18.2400	-8.342%	8	490	-17.982%
2026-05-01	19.9000	19.9000	19.6000	19.9000	-5.238%	14	487	-24.824%
2026-04-30	19.8200	22.4000	18.0000	21.0000	-47.236%	105	487	-28.762%
2026-04-29	38.6500	39.8500	38.0000	39.8000	+3.109%	30	462	-62.412%
2026-04-28	40.2500	40.2500	38.6000	38.6000	-8.422%	5	438	-61.244%
2026-04-27	39.2000	42.1500	39.2000	42.1500	+3.690%	144	438	-64.508%
2026-04-24	37.5000	42.3100	37.5000	40.6500	+17.113%	37	400	-63.198%
2026-04-23	35.5000	36.8500	33.7300	34.7100	-15.134%	59	381	-56.900%
2026-04-22	40.4500	40.9000	40.4000	40.9000	+7.180%	14	395	-63.423%
2026-04-21	38.5000	38.5000	38.1600	38.1600	-0.909%	4	389	-60.797%
2026-04-20	39.7900	39.7900	38.5100	38.5100	-11.103%	7	389	-61.153%
2026-04-17	43.7000	44.2500	42.9100	43.3200	+7.895%	111	382	-65.466%
2026-04-16	40.5000	40.5000	40.0000	40.1500	-1.472%	12	325	-62.740%
2026-04-15	38.0000	41.5000	38.0000	40.7500	+12.105%	104	319	-63.288%
2026-04-14	31.3700	37.6200	31.3700	36.3500	+48.065%	65	342	-58.845%
2026-04-13	25.6800	25.6800	24.5500	24.5500	-2.269%	12	292	-39.063%
2026-04-10	28.6500	28.6500	25.1200	25.1200	-13.588%	16	281	-40.446%
2026-04-09	27.2800	29.0700	27.2800	29.0700	+14.675%	4	283	-48.538%
2026-04-08	18.5000	26.6400	17.0000	25.3500	+88.196%	40	283	-40.986%
2026-04-07	12.5000	13.5000	12.5000	13.4700	-8.925%	15	271	+11.062%
2026-04-06	14.7100	14.7900	14.7100	14.7900	-0.068%	2	272	+1.149%
2026-04-02	13.6900	14.8000	13.3500	14.8000	-9.480%	61	279	+1.081%
2026-04-01	15.8300	18.9700	15.8300	16.3500	+9.000%	56	279	-8.502%
2026-03-31	12.2500	15.0000	12.2500	15.0000	+45.349%	22	273	-0.267%
2026-03-30	10.4000	10.8800	10.1500	10.3200	+5.521%	124	253	+44.961%
2026-03-27	9.6000	9.7800	9.1200	9.7800	-20.163%	9	279	+52.965%
2026-03-26	16.9500	16.9500	12.2500	12.2500	-35.356%	71	279	+22.122%
2026-03-25	19.5000	19.5000	18.9000	18.9500	+1.882%	115	267	-21.055%
2026-03-24	19.0000	19.0000	18.6000	18.6000	-12.057%	3	265	-19.570%
2026-03-23	20.5000	21.1500	20.5000	21.1500	+12.800%	8	264	-29.267%
2026-03-20	21.0000	21.0000	18.7500	18.7500	-12.791%	46	262	-20.213%
2026-03-19	23.0000	23.0000	21.5000	21.5000	-11.157%	2	261	-30.419%
2026-03-18	23.9000	24.2500	23.3800	24.2000	-2.301%	155	260	-38.182%
2026-03-17	28.2000	28.2000	24.7700	24.7700	-8.089%	6	347	-39.604%
2026-03-16	27.9000	29.8000	26.9000	26.9500	+6.102%	6	349	-44.490%
2026-03-13	28.0400	28.0400	24.9500	25.4000	-20.625%	133	347	-41.102%
2026-03-12	32.0000	32.0000	32.0000	32.0000	-13.020%	1	219	-53.250%
2026-03-10	36.5000	36.7900	36.5000	36.7900	+17.352%	2	220	-59.337%
2026-03-09	31.3500	31.3500	31.3500	31.3500	-18.550%	1	221	-52.281%
2026-03-05	38.5500	38.5500	38.4900	38.4900	-11.477%	2	223	-61.133%
2026-03-04	43.4800	43.4800	43.4800	43.4800	+14.421%	1	224	-65.593%
2026-03-03	37.5000	38.0000	37.1000	38.0000	+11.470%	8	224	-60.632%
2026-02-27	35.2000	36.7600	34.0900	34.0900	-9.982%	54	229	-56.116%
2026-02-25	37.8700	37.8700	37.8700	37.8700	+9.768%	1	276	-60.496%
2026-02-24	33.3700	34.9000	32.2000	34.5000	-2.542%	11	276	-56.638%
2026-02-23	35.4000	35.4000	35.4000	35.4000	-15.714%	1	274	-57.740%
2026-02-20	42.0000	42.0000	42.0000	42.0000	+13.452%	1	273	-64.381%
2026-02-19	37.0200	37.0200	37.0200	37.0200	+2.833%	1	273	-59.589%
2026-02-18	34.8000	36.4000	34.8000	36.0000	+3.448%	61	274	-58.444%
2026-02-17	35.1000	35.1000	33.9500	34.8000	-9.728%	275	260	-57.011%
2026-02-13	39.1000	39.1000	38.5500	38.5500	-2.897%	2	162	-61.193%
2026-02-12	40.7500	40.7500	39.7000	39.7000	-10.079%	17	162	-62.317%
2026-02-11	44.1500	44.1500	44.1500	44.1500	-9.250%	1	173	-66.116%
2026-02-10	47.7000	48.6500	47.7000	48.6500	-5.534%	6	174	-69.250%
2026-02-09	44.1500	51.5000	43.7900	51.5000	+23.649%	29	172	-70.951%
2026-02-06	42.3500	44.5000	40.0000	41.6500	-17.361%	32	178	-64.082%
2026-02-05	46.0000	51.2000	46.0000	50.4000	+8.271%	41	173	-70.317%
2026-02-04	49.0000	49.6000	46.4700	46.5500	-12.352%	18	159	-67.863%
2026-02-03	56.1600	57.0000	53.1100	53.1100	-15.765%	8	162	-71.832%
2026-02-02	60.3500	63.0500	59.8900	63.0500	-3.593%	16	160	-76.273%
2026-01-30	73.2300	73.2300	65.3800	65.4000	-15.938%	33	165	-77.125%
2026-01-29	75.0000	78.1000	68.4200	77.8000	+48.162%	33	161	-80.771%
2026-01-28	52.2200	52.5100	52.2200	52.5100	-4.527%	15	151	-71.510%
2026-01-27	52.1500	55.0000	52.1500	55.0000	-2.274%	5	139	-72.800%
2026-01-26	51.5100	56.2800	51.5100	56.2800	+8.189%	5	142	-73.419%
2026-01-23	51.0000	52.0200	50.0000	52.0200	+15.600%	6	137	-71.242%
2026-01-22	39.6000	45.0000	39.6000	45.0000	+40.100%	110	133	-66.756%
2026-01-21	29.0500	32.5000	29.0500	32.1200	+7.785%	39	98	-53.425%
2026-01-20	30.5000	30.5000	29.8000	29.8000	-11.704%	2	64	-49.799%
2026-01-16	35.2000	35.2900	33.7500	33.7500	-1.890%	8	55	-55.674%
2026-01-15	33.1400	34.4000	33.1400	34.4000	-7.775%	4	55	-56.512%
2026-01-13	36.7500	37.3500	35.9700	37.3000	-13.296%	52	52	-59.893%
2026-01-12	43.0200	43.0200	43.0200	43.0200	0.000%	1	1	-65.225%