Dark

META20261120C805
META Nov 20 2026 805.00 Call (META261120C00805000)
option OPRA

EOD

Sep 17, 2026

13.05-2.027%(-0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.4700	13.4700	12.2600	13.0500	-2.027%	5	4,077	0.000%
2026-09-16	14.8300	14.8500	12.8700	13.3200	+5.130%	17	4,077	-2.027%
2026-09-15	13.3000	13.3000	12.6700	12.6700	+5.583%	21	4,066	+2.999%
2026-09-14	11.1000	12.1500	10.9200	12.0000	+20.724%	9	4,062	+8.750%
2026-09-11	11.3500	11.4300	9.9100	9.9400	-11.879%	18	4,061	+31.288%
2026-09-10	12.1000	12.5500	11.2500	11.2800	-13.231%	45	4,062	+15.691%
2026-09-09	10.8500	13.5000	10.8500	13.0000	+100.000%	82	4,060	+0.385%
2026-09-08	6.1100	6.7000	5.9100	6.5000	+19.266%	22	4,055	+100.769%
2026-09-04	5.1000	5.4500	5.0000	5.4500	0.000%	24	4,058	+139.450%
2026-09-03	6.8500	7.1300	5.4500	5.4500	+23.864%	57	4,058	+139.450%
2026-09-02	4.4400	4.5500	4.4000	4.4000	+20.548%	6	4,051	+196.591%
2026-09-01	3.5000	3.7500	3.5000	3.6500	+14.063%	13	4,047	+257.534%
2026-08-31	3.2000	3.2000	3.2000	3.2000	-20.200%	1	4,040	+307.813%
2026-08-28	4.0100	4.0100	4.0100	4.0100	-18.330%	6	4,039	+225.436%
2026-08-26	5.5000	5.5500	4.5000	4.9100	+37.151%	16	4,033	+165.784%
2026-08-24	3.4500	3.5800	3.4500	3.5800	+5.294%	11	4,023	+264.525%
2026-08-21	3.2800	3.4000	3.1900	3.4000	+9.677%	74	4,023	+283.824%
2026-08-20	2.9300	3.1000	2.9300	3.1000	-8.824%	11	4,019	+320.968%
2026-08-19	3.3900	3.5300	3.3000	3.4000	+6.250%	38	4,014	+283.824%
2026-08-18	3.2000	3.5000	3.1000	3.2000	-22.892%	151	4,014	+307.813%
2026-08-17	4.2500	4.2600	4.1500	4.1500	-28.938%	55	4,035	+214.458%
2026-08-14	5.9000	5.9000	5.8100	5.8400	-1.017%	24	4,013	+123.459%
2026-08-13	5.9700	6.0000	5.9000	5.9000	+10.694%	10	4,013	+121.186%
2026-08-12	5.5000	5.5500	5.3300	5.3300	-27.973%	5	4,007	+144.841%
2026-08-11	6.9000	8.9500	6.9000	7.4000	+5.714%	45	4,005	+76.351%
2026-08-10	8.5800	8.5800	7.0000	7.0000	-7.895%	6	4,002	+86.429%
2026-08-07	8.8000	8.8000	7.6000	7.6000	-5.000%	16	3,998	+71.711%
2026-08-06	8.0000	8.1500	8.0000	8.0000	+10.345%	3	3,994	+63.125%
2026-08-05	9.6000	9.6000	7.2500	7.2500	-13.690%	4	3,994	+80.000%
2026-08-04	7.1500	8.4000	7.0000	8.4000	+57.009%	47	3,994	+55.357%
2026-07-31	4.6000	5.3500	4.5800	5.3500	+38.961%	17	3,994	+143.925%
2026-07-30	3.4500	4.2000	3.4500	3.8500	-59.043%	2,274	3,984	+238.961%
2026-07-29	9.6800	10.3000	9.4000	9.4000	-12.558%	901	1,736	+38.830%
2026-07-28	11.2000	11.4400	10.6000	10.7500	-4.018%	797	893	+21.395%
2026-07-27	12.5000	12.5000	11.2000	11.2000	-14.176%	6	168	+16.518%
2026-07-24	13.4100	13.4100	13.0500	13.0500	-18.438%	4	167	0.000%
2026-07-23	15.7000	16.0000	15.7000	16.0000	-23.077%	2	165	-18.438%
2026-07-22	20.8000	20.8000	20.8000	20.8000	-12.236%	1	163	-37.260%
2026-07-17	24.0000	24.0000	23.7000	23.7000	-32.286%	2	163	-44.937%
2026-07-16	35.0000	35.0000	35.0000	35.0000	+6.061%	1	161	-62.714%
2026-07-13	33.0000	33.0000	33.0000	33.0000	-16.031%	5	161	-60.455%
2026-07-10	36.7600	39.3000	36.7600	39.3000	+97.985%	7	160	-66.794%
2026-07-09	19.8500	19.8500	19.8500	19.8500	+16.765%	1	160	-34.257%
2026-07-07	17.0000	17.0000	17.0000	17.0000	+34.387%	1	159	-23.235%
2026-07-02	12.3500	12.6500	12.3500	12.6500	-24.161%	63	170	+3.162%
2026-07-01	19.1200	19.1200	16.5500	16.6800	+92.166%	21	170	-21.763%
2026-06-29	8.7000	8.7200	8.6800	8.6800	-10.515%	4	182	+50.346%
2026-06-22	9.7000	9.7000	9.7000	9.7000	-4.433%	1	184	+34.536%
2026-06-18	10.1500	10.1500	10.1500	10.1500	-25.368%	2	186	+28.571%
2026-06-15	13.6500	13.6500	13.6000	13.6000	+13.145%	30	186	-4.044%
2026-06-10	12.0200	12.0200	12.0200	12.0200	-13.525%	2	186	+8.569%
2026-06-08	13.9000	13.9000	13.9000	13.9000	-9.740%	2	186	-6.115%
2026-06-05	14.0000	15.4000	14.0000	15.4000	-36.885%	3	184	-15.260%
2026-06-04	24.5500	24.5500	24.4000	24.4000	+17.026%	6	183	-46.516%
2026-06-03	20.8500	20.8500	20.8500	20.8500	+13.934%	1	177	-37.410%
2026-06-02	19.0000	19.0000	18.3000	18.3000	-13.270%	2	176	-28.689%
2026-05-29	20.5000	21.1000	20.5000	21.1000	-9.636%	2	175	-38.152%
2026-05-28	23.3500	23.3500	23.3500	23.3500	-2.708%	1	175	-44.111%
2026-05-27	21.6500	24.0000	21.6500	24.0000	+51.899%	18	174	-45.625%
2026-05-26	15.8000	15.8000	15.8000	15.8000	+0.509%	1	186	-17.405%
2026-05-22	15.7200	15.7200	15.7200	15.7200	+6.939%	1	186	-16.985%
2026-05-21	14.7000	14.7000	14.7000	14.7000	-6.070%	1	186	-11.224%
2026-05-20	15.4500	15.6500	15.3600	15.6500	-4.979%	11	186	-16.613%
2026-05-18	17.6000	17.6000	16.4700	16.4700	-13.316%	2	181	-20.765%
2026-05-15	19.0000	19.0000	19.0000	19.0000	+17.284%	1	181	-31.316%
2026-05-13	16.2000	16.2000	16.2000	16.2000	+7.285%	3	180	-19.444%
2026-05-12	14.3500	15.1000	14.3500	15.1000	-1.884%	3	183	-13.576%
2026-05-11	15.3800	15.3900	15.3800	15.3900	-8.393%	2	183	-15.205%
2026-05-08	16.3800	16.8000	16.3800	16.8000	-9.629%	2	184	-22.321%
2026-05-07	19.7500	20.2500	18.5900	18.5900	-2.158%	3	184	-29.801%
2026-05-06	18.8600	19.0000	18.8600	19.0000	+1.877%	4	185	-31.316%
2026-05-04	18.6500	18.6500	18.6500	18.6500	-1.583%	1	181	-30.027%
2026-05-01	18.9500	18.9500	18.9500	18.9500	-48.839%	1	180	-31.135%
2026-04-29	35.9100	37.1000	35.9100	37.0400	-5.462%	22	180	-64.768%
2026-04-28	39.1800	39.1800	39.1800	39.1800	-2.050%	2	190	-66.692%
2026-04-27	39.1000	40.0000	39.1000	40.0000	-1.039%	19	190	-67.375%
2026-04-24	40.4200	40.4200	40.4200	40.4200	+6.649%	2	171	-67.714%
2026-04-21	37.9000	37.9000	37.9000	37.9000	+0.265%	2	170	-65.567%
2026-04-20	38.0000	38.0000	37.8000	37.8000	-10.320%	6	170	-65.476%
2026-04-17	41.7000	42.1500	41.7000	42.1500	+7.939%	2	170	-69.039%
2026-04-16	39.0500	39.0500	39.0500	39.0500	+6.114%	1	168	-66.581%
2026-04-15	36.9000	36.9000	36.7500	36.8000	+144.032%	5	167	-64.538%
2026-04-02	13.5900	15.0800	13.5100	15.0800	+19.209%	44	173	-13.462%
2026-03-31	12.6500	12.6500	12.6500	12.6500	+25.621%	1	173	+3.162%
2026-03-30	10.1300	10.3900	9.8800	10.0700	-48.622%	88	172	+29.593%
2026-03-23	19.6000	19.8700	19.6000	19.6000	-15.152%	107	184	-33.418%
2026-03-18	23.1500	23.1500	23.1000	23.1000	-9.483%	244	179	-43.506%
2026-03-16	25.5200	25.5200	25.5200	25.5200	+1.673%	1	145	-48.864%
2026-03-13	25.7200	25.7200	25.1000	25.1000	-38.556%	11	145	-48.008%
2026-03-04	40.9500	40.9500	40.8000	40.8500	+13.315%	32	144	-68.054%
2026-03-03	36.0500	36.0500	36.0500	36.0500	+4.493%	6	140	-63.800%
2026-02-27	34.8500	34.8500	34.5000	34.5000	+5.828%	3	138	-62.174%
2026-02-23	32.6000	32.6000	32.6000	32.6000	-20.000%	122	138	-59.969%
2026-02-20	40.7500	40.7500	40.7500	40.7500	+23.672%	1	165	-67.975%
2026-02-17	33.1000	33.1000	32.9500	32.9500	-19.438%	122	164	-60.395%
2026-02-06	40.1900	40.9800	40.1900	40.9000	-13.713%	22	42	-68.093%
2026-02-05	47.3500	47.4000	47.3500	47.4000	-8.228%	10	32	-72.468%
2026-02-03	54.6200	54.6200	51.6500	51.6500	-19.234%	10	29	-74.734%
2026-01-30	64.6500	64.6500	63.8000	63.9500	-12.157%	36	34	-79.593%
2026-01-29	71.2000	72.8000	71.2000	72.8000	+51.667%	2	7	-82.074%
2026-01-23	48.0000	48.0000	48.0000	48.0000	+10.599%	2	7	-72.813%
2026-01-22	43.4500	43.4500	43.4000	43.4000	+37.342%	2	5	-69.931%
2026-01-21	29.0000	31.6000	29.0000	31.6000	-11.485%	3	5	-58.703%
2026-01-13	39.0000	39.0000	35.5000	35.7000	0.000%	6	3	-63.445%