Dark

META20261120C810
META Nov 20 2026 810.00 Call (META261120C00810000)
option OPRA

EOD

Sep 17, 2026

13.45+8.032%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.3000	13.4500	12.3000	13.4500	+8.032%	2	6,536	0.000%
2026-09-16	13.5100	13.5100	12.4500	12.4500	+5.152%	2	6,535	+8.032%
2026-09-15	12.6500	12.6700	11.5200	11.8400	+0.424%	40	6,534	+13.598%
2026-09-14	10.6100	11.7900	10.6100	11.7900	+10.187%	7	6,495	+14.080%
2026-09-11	10.6000	10.7000	10.6000	10.7000	+7.538%	2	6,495	+25.701%
2026-09-10	11.2000	12.3800	9.9000	9.9500	-17.083%	46	6,495	+35.176%
2026-09-09	10.6100	13.3500	10.0000	12.0000	+88.976%	62	6,515	+12.083%
2026-09-08	6.1000	6.3500	6.0900	6.3500	+11.404%	4	6,506	+111.811%
2026-09-04	4.8700	5.7500	4.8700	5.7000	+7.547%	60	6,502	+135.965%
2026-09-03	5.5000	6.5100	5.2000	5.3000	+30.864%	30	6,502	+153.774%
2026-09-02	4.0000	4.0500	4.0000	4.0500	+14.731%	3	6,484	+232.099%
2026-09-01	2.7000	3.5500	2.7000	3.5300	+10.313%	17	6,483	+281.020%
2026-08-31	3.2000	3.2000	3.2000	3.2000	-37.255%	48	6,472	+320.313%
2026-08-26	5.0500	5.1000	5.0500	5.1000	+78.322%	2	6,429	+163.725%
2026-08-24	2.8600	2.8600	2.8600	2.8600	-5.611%	20	6,427	+370.280%
2026-08-21	3.0400	3.0400	2.9300	3.0300	-0.656%	54	6,420	+343.894%
2026-08-20	2.8600	3.0500	2.8600	3.0500	-6.154%	3	6,424	+340.984%
2026-08-19	3.0500	3.3500	3.0400	3.2500	+6.557%	109	6,424	+313.846%
2026-08-18	3.0500	3.2600	2.9600	3.0500	-19.098%	59	6,417	+340.984%
2026-08-17	3.7700	3.7900	3.7500	3.7700	-29.533%	31	6,416	+256.764%
2026-08-14	5.8200	5.8200	5.3500	5.3500	-15.881%	3	6,417	+151.402%
2026-08-13	6.3600	6.3600	6.3600	6.3600	+24.706%	1	6,416	+111.478%
2026-08-12	5.1000	5.1000	5.1000	5.1000	-30.612%	1	6,416	+163.725%
2026-08-11	7.1000	8.5500	6.7500	7.3500	+9.375%	441	6,416	+82.993%
2026-08-10	6.7500	6.7500	6.7200	6.7200	-10.993%	2	6,159	+100.149%
2026-08-07	7.5500	7.5500	7.5500	7.5500	+7.857%	2	6,158	+78.146%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-13.580%	1	6,156	+92.143%
2026-08-04	7.0000	8.1000	7.0000	8.1000	-0.613%	2	6,155	+66.049%
2026-08-03	7.9900	8.6800	7.5500	8.1500	+69.792%	2,523	6,154	+65.031%
2026-07-31	4.3000	4.8000	4.3000	4.8000	+24.031%	5	3,633	+180.208%
2026-07-30	3.9200	4.1500	3.6900	3.8700	-59.263%	2,384	3,633	+247.545%
2026-07-29	9.9000	10.4000	9.1000	9.5000	-7.407%	984	1,256	+41.579%
2026-07-28	10.3000	10.5000	10.0000	10.2600	-7.149%	895	553	+31.092%
2026-07-27	13.2500	13.3300	11.0500	11.0500	-12.648%	9	718	+21.719%
2026-07-24	12.6500	12.6500	12.6500	12.6500	-18.123%	1	719	+6.324%
2026-07-23	15.4000	15.4500	14.4500	15.4500	-22.750%	6	719	-12.945%
2026-07-22	21.3000	21.3000	20.0000	20.0000	-25.788%	6	719	-32.750%
2026-07-20	26.9500	26.9500	26.9500	26.9500	-5.802%	1	719	-50.093%
2026-07-17	23.1300	29.5600	23.1300	28.6100	-6.777%	764	718	-52.988%
2026-07-13	29.8000	30.6900	29.8000	30.6900	-15.802%	6	84	-56.175%
2026-07-10	33.2500	37.5000	33.2500	36.4500	+158.511%	29	79	-63.100%
2026-07-08	14.1000	14.1000	14.1000	14.1000	-5.051%	1	84	-4.610%
2026-07-07	15.0500	15.0500	14.8500	14.8500	+10.409%	2	83	-9.428%
2026-07-06	13.4500	13.4500	13.4500	13.4500	-15.938%	1	85	0.000%
2026-07-01	16.1000	17.9000	16.0000	16.0000	+75.824%	11	86	-15.938%
2026-06-24	9.1000	9.1000	9.1000	9.1000	-22.881%	2	84	+47.802%
2026-06-17	11.8000	11.8000	11.8000	11.8000	-14.057%	1	83	+13.983%
2026-06-15	13.3500	13.7300	13.3200	13.7300	+46.375%	5	83	-2.039%
2026-06-11	9.7000	9.7000	9.3800	9.3800	-26.833%	4	84	+43.390%
2026-06-09	12.8200	12.8200	12.8200	12.8200	-6.287%	1	83	+4.914%
2026-06-08	14.0700	14.0700	13.6800	13.6800	-14.500%	6	84	-1.681%
2026-06-05	20.2500	20.2500	16.0000	16.0000	-21.799%	20	80	-15.938%
2026-06-04	23.6900	24.2500	20.4600	20.4600	+1.037%	32	85	-34.262%
2026-06-03	20.0000	20.2500	20.0000	20.2500	+8.289%	2	78	-33.580%
2026-06-02	18.7900	18.7900	18.7000	18.7000	-2.094%	11	76	-28.075%
2026-06-01	19.0000	19.3500	19.0000	19.1000	-5.632%	23	82	-29.581%
2026-05-29	19.0000	20.2400	18.9600	20.2400	-6.079%	7	70	-33.547%
2026-05-28	21.2000	23.0500	21.0500	21.5500	-1.598%	39	69	-37.587%
2026-05-27	15.6200	21.9000	15.6200	21.9000	+43.231%	17	63	-38.584%
2026-05-26	15.2900	15.2900	15.2900	15.2900	+7.752%	2	56	-12.034%
2026-05-21	14.1900	14.1900	14.1900	14.1900	-4.444%	1	54	-5.215%
2026-05-20	14.9000	14.9000	14.8500	14.8500	+1.020%	8	54	-9.428%
2026-05-19	14.7000	14.7000	14.7000	14.7000	-10.092%	1	54	-8.503%
2026-05-18	16.3500	16.3500	16.3500	16.3500	-11.382%	1	54	-17.737%
2026-05-15	18.4500	18.4500	18.4500	18.4500	-5.771%	1	54	-27.100%
2026-05-14	19.0500	19.5800	19.0500	19.5800	+25.916%	8	53	-31.307%
2026-05-13	15.5500	15.5500	15.5500	15.5500	+11.470%	3	56	-13.505%
2026-05-12	13.9500	13.9500	13.9500	13.9500	-27.870%	10	56	-3.584%
2026-05-07	19.3400	19.3400	19.3400	19.3400	+6.674%	10	56	-30.455%
2026-05-06	18.1300	18.1300	18.1300	18.1300	+20.385%	10	56	-25.814%
2026-05-05	15.0600	15.0600	15.0600	15.0600	-15.393%	1	61	-10.691%
2026-05-04	17.8000	17.8000	17.8000	17.8000	-3.784%	2	62	-24.438%
2026-05-01	18.9000	18.9000	18.5000	18.5000	+0.983%	5	62	-27.297%
2026-04-30	18.3200	18.3200	18.3200	18.3200	-49.808%	1	62	-26.583%
2026-04-28	37.8700	37.8700	35.8000	36.5000	-8.750%	5	62	-63.151%
2026-04-27	39.6500	40.0000	39.6500	40.0000	+8.903%	2	65	-66.375%
2026-04-20	36.7300	36.7300	36.7300	36.7300	-10.239%	1	64	-63.381%
2026-04-17	40.9200	40.9200	40.9200	40.9200	+19.719%	1	64	-67.131%
2026-04-14	34.1800	34.1800	34.1800	34.1800	+26.452%	1	63	-60.650%
2026-04-09	27.1500	27.1500	27.0300	27.0300	+14.826%	2	66	-50.240%
2026-04-08	23.5400	23.5400	23.5400	23.5400	+66.950%	10	66	-42.863%
2026-04-02	12.9900	14.5500	12.9900	14.1000	-7.903%	47	52	-4.610%
2026-04-01	15.9500	15.9500	14.6300	15.3100	+54.179%	22	52	-12.149%
2026-03-30	9.0000	10.0700	9.0000	9.9300	-19.984%	39	54	+35.448%
2026-03-26	12.6000	12.6000	12.4100	12.4100	-28.923%	8	49	+8.380%
2026-03-25	17.5900	17.5900	17.4600	17.4600	-2.730%	114	52	-22.967%
2026-03-20	17.9500	17.9500	17.9500	17.9500	-41.032%	10	37	-25.070%
2026-03-09	29.0700	30.4400	28.9000	30.4400	-13.400%	190	47	-55.815%
2026-03-05	35.1500	35.1500	35.1500	35.1500	+1.180%	1	149	-61.735%
2026-03-03	35.0500	35.0500	34.7100	34.7400	+8.224%	15	149	-61.284%
2026-02-27	32.1000	32.1000	32.1000	32.1000	+3.716%	1	136	-58.100%
2026-02-24	30.9500	30.9500	30.9500	30.9500	-5.410%	122	136	-56.543%
2026-02-23	32.7200	32.7200	32.7200	32.7200	-28.151%	1	34	-58.894%
2026-02-04	45.5400	45.5400	45.5400	45.5400	-10.354%	1	33	-70.466%
2026-02-03	53.1200	53.1200	50.8000	50.8000	-11.575%	6	33	-73.524%
2026-02-02	58.2000	58.2000	57.0300	57.4500	-7.785%	42	32	-76.588%
2026-01-30	62.3000	62.3000	62.3000	62.3000	-15.250%	6	14	-78.411%
2026-01-29	71.5300	73.5100	64.5800	73.5100	0.000%	24	14	-81.703%