Dark

META20261120C820
META Nov 20 2026 820.00 Call (META261120C00820000)
option OPRA

EOD

Sep 17, 2026

12.13+9.279%(+1.03)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.4900	12.1300	11.2000	12.1300	+9.279%	105	4,630	0.000%
2026-09-16	11.5000	13.5000	11.1000	11.1000	+1.093%	14	4,560	+9.279%
2026-09-15	12.6000	12.6000	10.4000	10.9800	+4.571%	102	4,556	+10.474%
2026-09-14	10.4000	10.7500	9.8500	10.5000	+29.470%	24	4,572	+15.524%
2026-09-11	10.6700	10.6700	8.1100	8.1100	-9.183%	166	4,555	+49.568%
2026-09-10	9.9800	11.0300	8.9300	8.9300	-14.135%	51	4,405	+35.834%
2026-09-09	8.8500	11.5000	8.8500	10.4000	+87.387%	174	4,414	+16.635%
2026-09-08	5.4300	5.5500	5.4300	5.5500	+20.652%	7	4,358	+118.559%
2026-09-04	4.2500	4.6000	4.2500	4.6000	-6.504%	2	4,358	+163.696%
2026-09-03	5.8000	5.8000	4.9200	4.9200	+32.973%	23	4,358	+146.545%
2026-09-02	4.3000	4.3000	3.7000	3.7000	+15.625%	8	4,350	+227.838%
2026-09-01	2.5000	3.2000	2.5000	3.2000	+10.345%	20	4,354	+279.063%
2026-08-31	2.9000	2.9000	2.9000	2.9000	-15.698%	2	4,366	+318.276%
2026-08-28	3.4500	3.4500	3.4400	3.4400	+7.500%	3	4,365	+252.616%
2026-08-27	3.9500	3.9500	3.1500	3.2000	-15.789%	13	4,365	+279.063%
2026-08-26	3.7000	4.7300	3.5000	3.8000	+20.253%	27	4,355	+219.211%
2026-08-25	3.2000	3.2000	3.1600	3.1600	-0.315%	3	4,336	+283.861%
2026-08-24	3.1700	3.1700	3.1700	3.1700	+14.029%	1	4,336	+282.650%
2026-08-21	2.8900	2.9300	2.6500	2.7800	+4.120%	118	4,335	+336.331%
2026-08-20	2.7000	2.7500	2.5600	2.6700	-6.316%	96	4,327	+354.307%
2026-08-19	2.5900	3.0500	2.5900	2.8500	+7.143%	5	4,319	+325.614%
2026-08-18	3.2000	3.2000	2.6600	2.6600	-22.899%	24	4,320	+356.015%
2026-08-17	3.9500	3.9500	3.4100	3.4500	-32.879%	111	4,306	+251.594%
2026-08-14	5.1400	5.1400	5.1400	5.1400	-9.825%	1	4,305	+135.992%
2026-08-13	5.3500	5.7300	4.8400	5.7000	+17.526%	179	4,304	+112.807%
2026-08-12	4.7900	4.8500	4.7900	4.8500	-27.612%	30	4,305	+150.103%
2026-08-11	7.5100	7.5100	6.7000	6.7000	0.000%	7	4,297	+81.045%
2026-08-07	6.7000	6.7000	6.7000	6.7000	-15.190%	2	4,298	+81.045%
2026-08-06	7.9000	7.9000	7.9000	7.9000	+127.666%	2	4,298	+53.544%
2026-07-30	3.0000	3.8600	3.0000	3.4700	-58.142%	3,274	4,298	+249.568%
2026-07-29	9.1200	9.6000	8.2900	8.2900	-11.526%	1,094	1,731	+46.321%
2026-07-28	9.0500	9.9500	9.0500	9.3700	-24.006%	971	908	+29.456%
2026-07-27	12.2500	12.3300	12.2500	12.3300	+6.293%	2	852	-1.622%
2026-07-24	11.6000	11.6000	11.6000	11.6000	-16.726%	1	853	+4.569%
2026-07-23	14.5000	14.6500	13.0000	13.9300	-28.564%	9	853	-12.922%
2026-07-22	19.5000	19.5000	19.5000	19.5000	-18.750%	1	852	-37.795%
2026-07-20	24.0000	24.0000	24.0000	24.0000	-5.956%	10	852	-49.458%
2026-07-17	22.6700	27.8700	21.6000	25.5200	-20.250%	690	862	-52.469%
2026-07-16	35.8000	36.2000	32.0000	32.0000	-4.478%	5	196	-62.094%
2026-07-15	33.6200	33.6200	33.5000	33.5000	+15.757%	9	197	-63.791%
2026-07-14	28.9400	28.9400	28.9400	28.9400	-6.100%	1	200	-58.086%
2026-07-13	35.2000	35.2000	27.8500	30.8200	-9.725%	17	200	-60.642%
2026-07-10	33.9500	36.1000	32.4500	34.1400	+58.791%	59	205	-64.470%
2026-07-09	11.9000	21.5000	11.9000	21.5000	+91.964%	22	174	-43.581%
2026-07-02	11.2000	11.2000	11.2000	11.2000	-25.184%	5	173	+8.304%
2026-07-01	14.0000	16.6000	14.0000	14.9700	+112.340%	29	173	-18.971%
2026-06-26	7.0500	7.0500	7.0500	7.0500	-12.963%	1	179	+72.057%
2026-06-23	9.2000	9.2000	8.1000	8.1000	-8.163%	21	180	+49.753%
2026-06-22	8.8200	8.8200	8.8200	8.8200	-9.072%	2	190	+37.528%
2026-06-12	10.1200	10.1200	9.6300	9.7000	+11.366%	4	190	+25.052%
2026-06-11	8.7100	8.7100	8.7100	8.7100	-36.516%	2	192	+39.265%
2026-06-09	13.7200	13.7200	13.7200	13.7200	+1.479%	3	192	-11.589%
2026-06-08	13.5200	13.5200	13.5200	13.5200	-1.242%	1	192	-10.281%
2026-06-05	15.8500	15.8500	13.3700	13.6900	-39.558%	6	192	-11.395%
2026-06-04	21.7000	23.0000	21.7000	22.6500	+19.525%	6	190	-46.446%
2026-06-03	17.5000	18.9500	17.5000	18.9500	+13.134%	2	191	-35.989%
2026-06-02	16.7500	16.7500	16.7500	16.7500	-11.842%	1	192	-27.582%
2026-05-29	19.0000	19.0000	19.0000	19.0000	-4.282%	1	192	-36.158%
2026-05-28	20.8000	20.8400	19.7000	19.8500	+24.529%	26	192	-38.892%
2026-05-27	14.8500	15.9400	14.8500	15.9400	+24.047%	3	178	-23.902%
2026-05-21	12.7500	12.9500	12.7500	12.8500	-10.764%	22	177	-5.603%
2026-05-19	14.4000	14.4000	14.4000	14.4000	-13.514%	3	177	-15.764%
2026-05-15	16.6500	16.6500	16.6500	16.6500	-2.059%	1	166	-27.147%
2026-05-14	17.0000	17.0000	17.0000	17.0000	+2.719%	1	166	-28.647%
2026-05-13	14.5900	16.5500	14.5000	16.5500	+29.297%	5	165	-26.707%
2026-05-12	12.8000	12.8000	12.8000	12.8000	-14.324%	1	165	-5.234%
2026-05-08	15.6800	15.6800	14.8500	14.9400	-17.459%	4	165	-18.809%
2026-05-07	17.6500	18.1000	17.6500	18.1000	+13.125%	2	162	-32.983%
2026-05-06	16.7000	17.4600	16.0000	16.0000	+11.498%	13	162	-24.188%
2026-05-05	14.3500	14.3500	14.3500	14.3500	-13.345%	15	161	-15.470%
2026-05-04	16.6000	16.6000	15.9000	16.5600	-1.429%	4	164	-26.751%
2026-05-01	17.6000	17.6000	16.8000	16.8000	-12.500%	2	164	-27.798%
2026-04-30	16.1400	19.2000	15.8000	19.2000	-44.796%	5	164	-36.823%
2026-04-29	34.2600	34.7800	34.2600	34.7800	-4.055%	13	163	-65.124%
2026-04-28	36.2500	36.2500	36.2500	36.2500	+0.947%	1	153	-66.538%
2026-04-24	35.9100	35.9100	35.9100	35.9100	+14.545%	1	152	-66.221%
2026-04-23	31.3000	31.3500	31.3000	31.3500	-10.938%	2	152	-61.308%
2026-04-21	35.2000	35.2000	35.2000	35.2000	+2.924%	1	151	-65.540%
2026-04-20	34.9500	35.4500	34.2000	34.2000	-9.548%	6	151	-64.532%
2026-04-17	37.4500	37.8100	37.4500	37.8100	+8.029%	4	150	-67.919%
2026-04-16	35.0000	35.0000	35.0000	35.0000	+9.375%	3	148	-65.343%
2026-04-14	30.1200	32.0500	30.1200	32.0000	+45.455%	55	148	-62.094%
2026-04-13	21.6000	22.0000	21.6000	22.0000	+0.871%	11	134	-44.864%
2026-04-10	23.7500	23.7500	21.7000	21.8100	-8.592%	6	127	-44.383%
2026-04-09	23.8600	23.8600	23.8600	23.8600	+6.092%	3	124	-49.162%
2026-04-08	22.4900	22.4900	22.4900	22.4900	+76.669%	1	124	-46.065%
2026-04-02	12.9800	13.1800	12.6900	12.7300	-12.448%	56	122	-4.713%
2026-04-01	14.0600	14.5500	13.6800	14.5400	+62.277%	91	122	-16.575%
2026-03-30	9.1900	9.3400	8.9600	8.9600	+8.870%	68	123	+35.379%
2026-03-27	8.2300	8.2300	8.2300	8.2300	-49.664%	1	128	+47.388%
2026-03-25	16.3500	16.3500	16.3500	16.3500	+2.188%	1	129	-25.810%
2026-03-24	16.0000	16.0000	16.0000	16.0000	-6.760%	3	129	-24.188%
2026-03-23	17.1600	17.1600	17.1600	17.1600	+3.686%	1	127	-29.312%
2026-03-20	16.5500	16.5500	16.5500	16.5500	-11.968%	10	127	-26.707%
2026-03-19	19.7100	19.7100	18.8000	18.8000	-9.832%	4	127	-35.479%
2026-03-18	20.8800	20.8800	20.8500	20.8500	-8.833%	4	130	-41.823%
2026-03-16	24.6300	24.6300	22.8700	22.8700	+3.719%	10	130	-46.961%
2026-03-13	24.5000	24.5000	22.0500	22.0500	-22.277%	244	130	-44.989%
2026-03-12	28.3700	28.3700	28.3700	28.3700	-9.100%	50	50	-57.244%
2026-03-11	31.2100	31.2100	31.2100	31.2100	-1.732%	1	82	-61.134%
2026-03-10	33.0700	33.0700	31.5300	31.7600	+15.407%	52	83	-61.807%
2026-03-09	27.4000	27.9400	27.1000	27.5200	-10.562%	71	33	-55.923%
2026-03-06	30.0100	30.7700	30.0100	30.7700	-6.417%	2	31	-60.578%
2026-03-03	33.5500	33.5500	32.8500	32.8800	-1.261%	5	30	-63.108%
2026-03-02	33.3000	33.3000	33.3000	33.3000	-10.484%	3	25	-63.574%
2026-02-20	37.2000	37.2000	37.2000	37.2000	+14.921%	1	25	-67.392%
2026-02-19	32.3700	32.3700	32.3700	32.3700	+5.474%	1	25	-62.527%
2026-02-18	30.7400	30.7400	30.6800	30.6900	+0.623%	9	26	-60.476%
2026-02-17	30.5000	30.5000	30.5000	30.5000	-14.685%	5	20	-60.230%
2026-02-12	35.7500	35.7500	35.7500	35.7500	-15.981%	1	21	-66.070%
2026-02-10	42.5000	42.5500	42.5000	42.5500	-8.455%	10	21	-71.492%
2026-02-09	38.9100	46.6500	38.9100	46.4800	+8.929%	13	17	-73.903%
2026-02-05	45.0000	45.0000	42.6700	42.6700	-2.912%	2	20	-71.573%
2026-02-04	43.5900	43.9500	43.5900	43.9500	-22.350%	2	20	-72.400%
2026-02-02	53.8300	56.6000	53.1500	56.6000	-4.149%	12	20	-78.569%
2026-01-30	62.9300	63.4500	59.0500	59.0500	-16.241%	15	25	-79.458%
2026-01-29	64.4400	70.5000	62.0000	70.5000	+49.618%	7	23	-82.794%
2026-01-28	47.1200	47.1200	47.1200	47.1200	-7.608%	10	20	-74.257%
2026-01-26	48.6400	51.0000	48.6400	51.0000	+42.498%	3	10	-76.216%
2026-01-22	35.7900	35.7900	35.7900	35.7900	+24.098%	5	7	-66.108%
2026-01-21	26.9500	28.8400	26.9500	28.8400	0.000%	2	2	-57.940%