Dark

META20261120C850
META Nov 20 2026 850.00 Call (META261120C00850000)
option OPRA

EOD

Sep 17, 2026

7.80-4.294%(-0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4000	8.4000	7.1000	7.8000	-4.294%	17	1,881	0.000%
2026-09-16	9.3500	9.3500	8.0000	8.1500	+3.426%	116	1,878	-4.294%
2026-09-15	7.7500	8.4500	7.2900	7.8800	+7.211%	222	1,857	-1.015%
2026-09-14	7.3000	7.7500	6.0000	7.3500	+22.910%	172	1,865	+6.122%
2026-09-11	8.0000	8.0000	5.6500	5.9800	-7.287%	56	1,842	+30.435%
2026-09-10	8.3600	8.3600	6.3500	6.4500	-18.868%	502	1,823	+20.930%
2026-09-09	6.6000	9.0000	6.6000	7.9500	+91.566%	370	1,520	-1.887%
2026-09-08	4.0400	4.6000	3.7500	4.1500	+15.278%	59	1,262	+87.952%
2026-09-04	2.9000	3.7000	2.8300	3.6000	-0.552%	218	1,284	+116.667%
2026-09-03	3.5000	4.3000	3.5000	3.6200	+37.121%	48	1,284	+115.470%
2026-09-02	2.7100	2.7100	2.5500	2.6400	+10.460%	12	1,293	+195.455%
2026-09-01	1.7500	2.3900	1.7500	2.3900	+19.500%	89	1,290	+226.360%
2026-08-31	2.3000	2.3000	2.0000	2.0000	-33.333%	23	1,286	+290.000%
2026-08-28	2.7600	3.0000	2.7600	3.0000	+25.000%	11	1,266	+160.000%
2026-08-27	2.4500	2.9200	2.4000	2.4000	-26.154%	25	1,256	+225.000%
2026-08-26	3.7400	4.0500	2.7800	3.2500	+37.712%	274	1,232	+140.000%
2026-08-25	2.3600	2.3600	2.3600	2.3600	-1.255%	1	1,368	+230.508%
2026-08-24	2.3500	2.3900	2.3500	2.3900	+9.633%	2	1,369	+226.360%
2026-08-21	2.1400	2.1800	2.1400	2.1800	+4.808%	25	1,367	+257.798%
2026-08-20	2.3400	2.3400	1.9800	2.0800	-6.726%	24	1,342	+275.000%
2026-08-19	2.0500	2.2500	2.0500	2.2300	+8.780%	36	1,340	+249.776%
2026-08-18	2.1000	2.2200	2.0000	2.0500	-24.074%	291	1,317	+280.488%
2026-08-17	3.1000	3.1000	2.6000	2.7000	-29.870%	379	1,077	+188.889%
2026-08-14	4.0000	4.0000	3.8000	3.8500	-3.266%	91	1,392	+102.597%
2026-08-13	4.1000	4.1200	3.9800	3.9800	+13.714%	6	1,402	+95.980%
2026-08-12	4.5000	4.5000	3.5000	3.5000	-25.532%	8	1,401	+122.857%
2026-08-11	5.8000	5.8000	4.7000	4.7000	+1.075%	32	1,401	+65.957%
2026-08-10	5.6000	6.0500	4.6500	4.6500	-5.295%	61	1,398	+67.742%
2026-08-07	5.7600	5.7600	4.9100	4.9100	-9.074%	52	1,379	+58.859%
2026-08-06	5.7000	5.7000	5.4000	5.4000	+9.756%	6	1,371	+44.444%
2026-08-05	5.8000	5.8000	4.9200	4.9200	-12.143%	6	1,367	+58.537%
2026-08-04	5.0000	5.6000	4.8500	5.6000	-4.274%	5	1,367	+39.286%
2026-08-03	4.0000	5.8500	4.0000	5.8500	+72.059%	51	1,368	+33.333%
2026-07-31	3.2200	3.4100	3.2000	3.4000	+18.467%	59	1,390	+129.412%
2026-07-30	2.3600	2.9100	2.3600	2.8700	-56.116%	371	1,421	+171.777%
2026-07-29	6.7600	7.5000	6.5400	6.5400	-13.947%	17	1,201	+19.266%
2026-07-28	7.4900	7.7000	7.2200	7.6000	-1.299%	14	1,192	+2.632%
2026-07-27	9.7100	9.8100	7.7000	7.7000	-23.230%	59	1,185	+1.299%
2026-07-24	10.0300	10.0300	10.0300	10.0300	-11.474%	2	1,182	-22.233%
2026-07-23	11.9000	11.9000	10.4000	11.3300	-23.186%	1,366	1,183	-31.156%
2026-07-22	16.6000	16.7000	14.7500	14.7500	-18.956%	8	1,140	-47.119%
2026-07-21	19.0500	19.0500	18.2000	18.2000	-17.046%	4	1,140	-57.143%
2026-07-17	18.6800	23.2700	17.1800	21.9400	-20.651%	615	1,139	-64.448%
2026-07-16	27.6500	27.6500	27.6500	27.6500	-12.222%	1	796	-71.790%
2026-07-15	27.8400	32.2000	27.8400	31.5000	+27.016%	22	796	-75.238%
2026-07-13	23.1500	24.8000	23.1500	24.8000	-12.522%	5	803	-68.548%
2026-07-10	23.9500	30.5800	23.9500	28.3500	+77.743%	12	807	-72.487%
2026-07-09	8.8900	15.9500	8.8900	15.9500	+51.185%	2	807	-51.097%
2026-07-08	10.5500	10.5500	10.5500	10.5500	-22.140%	1	807	-26.066%
2026-07-07	11.6000	13.5500	11.6000	13.5500	+48.901%	3	808	-42.435%
2026-07-06	8.1500	9.1000	8.1500	9.1000	+7.059%	7	807	-14.286%
2026-07-02	11.6500	11.6500	8.5000	8.5000	-35.361%	6	805	-8.235%
2026-07-01	10.0000	14.8500	10.0000	13.1500	+119.533%	1,034	805	-40.684%
2026-06-30	5.4800	6.0000	5.3500	5.9900	-0.663%	1,088	1,466	+30.217%
2026-06-29	6.0300	6.0300	6.0300	6.0300	+9.636%	6	616	+29.353%
2026-06-26	5.8500	5.8500	5.5000	5.5000	+1.852%	16	616	+41.818%
2026-06-25	5.5000	5.9000	5.3600	5.4000	-13.600%	11	612	+44.444%
2026-06-24	6.2500	6.2500	6.2500	6.2500	-11.972%	10	615	+24.800%
2026-06-23	7.2500	7.2500	7.1000	7.1000	+2.453%	2	615	+9.859%
2026-06-22	6.9500	6.9500	6.9300	6.9300	-20.345%	18	616	+12.554%
2026-06-17	9.3000	9.3000	8.7000	8.7000	-15.122%	43	612	-10.345%
2026-06-16	11.5000	11.6000	10.2500	10.2500	+1.485%	32	612	-23.902%
2026-06-15	9.9000	11.1000	9.9000	10.1000	+26.250%	41	607	-22.772%
2026-06-12	8.0000	8.0000	8.0000	8.0000	+1.266%	1	611	-2.500%
2026-06-11	7.3500	7.9000	7.1500	7.9000	-4.819%	82	611	-1.266%
2026-06-10	8.9000	8.9000	8.3000	8.3000	-22.066%	9	551	-6.024%
2026-06-09	10.6500	10.6500	10.6500	10.6500	+2.109%	1	544	-26.761%
2026-06-08	10.4300	10.4300	10.4300	10.4300	-5.182%	1	545	-25.216%
2026-06-05	14.0500	14.0500	11.0000	11.0000	-36.084%	51	544	-29.091%
2026-06-04	18.3500	18.3500	17.2100	17.2100	+6.235%	16	553	-54.678%
2026-06-03	16.2500	16.2500	16.2000	16.2000	+11.340%	17	538	-51.852%
2026-06-01	15.2700	15.2700	14.5500	14.5500	-19.167%	13	540	-46.392%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+11.801%	2	540	-56.667%
2026-05-27	16.1000	16.1000	16.1000	16.1000	+43.494%	1	542	-51.553%
2026-05-26	11.2200	11.2200	11.2200	11.2200	+1.538%	2	542	-30.481%
2026-05-21	10.4600	11.0500	10.4600	11.0500	+0.455%	2	540	-29.412%
2026-05-20	10.8000	11.0000	10.7500	11.0000	-8.333%	38	540	-29.091%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-10.979%	1	535	-35.000%
2026-05-15	13.0000	13.4800	13.0000	13.4800	-7.671%	8	535	-42.136%
2026-05-14	14.6000	14.6000	14.6000	14.6000	+19.672%	1	531	-46.575%
2026-05-13	12.2000	12.2000	12.2000	12.2000	+17.874%	1	528	-36.066%
2026-05-12	10.8000	10.8000	10.3500	10.3500	-1.429%	12	528	-24.638%
2026-05-11	11.1000	11.2500	10.5000	10.5000	-28.620%	35	528	-25.714%
2026-05-07	13.5000	14.7100	13.5000	14.7100	+12.720%	17	546	-46.975%
2026-05-06	13.0500	13.0500	13.0500	13.0500	+12.987%	1	532	-40.230%
2026-05-05	11.5500	11.5500	11.5500	11.5500	-12.500%	10	531	-32.468%
2026-05-04	13.0000	13.2000	12.6200	13.2000	-4.693%	4	531	-40.909%
2026-05-01	14.0700	14.2500	13.8500	13.8500	-7.973%	5	532	-43.682%
2026-04-30	13.2500	15.0500	13.2500	15.0500	-46.250%	42	532	-48.173%
2026-04-29	27.4500	28.0000	27.4500	28.0000	-0.178%	35	538	-72.143%
2026-04-28	28.0500	28.0500	28.0500	28.0500	-7.972%	1	550	-72.193%
2026-04-27	29.2400	30.4800	29.1000	30.4800	+4.923%	3	550	-74.409%
2026-04-24	28.9000	30.0000	28.9000	29.0500	+16.200%	16	549	-73.150%
2026-04-23	25.0000	26.5500	25.0000	25.0000	-14.559%	27	534	-68.800%
2026-04-22	28.0100	29.2600	28.0100	29.2600	+4.314%	103	558	-73.342%
2026-04-21	27.9000	28.1000	27.9000	28.0500	-10.952%	19	460	-72.193%
2026-04-17	32.6000	32.6000	31.2000	31.5000	+8.062%	69	460	-75.238%
2026-04-16	29.1500	29.1500	29.1500	29.1500	-1.686%	35	432	-73.242%
2026-04-15	26.9300	29.6500	26.9300	29.6500	+15.640%	27	397	-73.693%
2026-04-14	22.1800	26.6000	22.1800	25.6400	+49.243%	90	375	-69.579%
2026-04-13	18.3000	18.3000	17.1800	17.1800	-3.483%	6	307	-54.598%
2026-04-10	19.4100	19.4100	17.7500	17.8000	-8.577%	26	306	-56.180%
2026-04-09	19.2000	20.0000	19.2000	19.4700	+5.528%	12	305	-59.938%
2026-04-08	12.4600	19.3200	11.3000	18.4500	+105.000%	23	302	-57.724%
2026-04-07	9.0000	9.0000	9.0000	9.0000	-9.091%	1	304	-13.333%
2026-04-02	10.4000	10.4000	9.9000	9.9000	-22.957%	2	304	-21.212%
2026-04-01	11.4000	12.8500	11.4000	12.8500	+24.155%	7	304	-39.300%
2026-03-31	9.6000	10.3500	9.6000	10.3500	+45.775%	6	308	-24.638%
2026-03-30	7.3500	7.3500	7.1000	7.1000	+6.767%	12	309	+9.859%
2026-03-27	6.6000	6.6500	6.1900	6.6500	-25.281%	20	308	+17.293%
2026-03-26	9.4000	9.4000	8.8500	8.9000	-29.365%	16	296	-12.360%
2026-03-25	13.1400	13.1400	12.6000	12.6000	-7.692%	3	293	-38.095%
2026-03-23	13.6500	13.6500	13.6500	13.6500	+5.000%	1	294	-42.857%
2026-03-20	12.9500	13.0000	12.9500	13.0000	-12.458%	10	293	-40.000%
2026-03-19	14.9000	14.9000	14.2800	14.8500	-8.896%	4	296	-47.475%
2026-03-18	16.3000	16.3000	16.3000	16.3000	-5.889%	4	297	-52.147%
2026-03-17	17.3200	17.3200	17.3200	17.3200	-1.367%	4	301	-54.965%
2026-03-13	19.6400	19.6400	17.5600	17.5600	-30.455%	17	299	-55.581%
2026-03-11	25.2500	25.2500	25.2500	25.2500	+16.736%	2	310	-69.109%
2026-03-09	21.6300	21.6300	21.6300	21.6300	-12.073%	2	308	-63.939%
2026-03-06	24.6000	24.6000	24.6000	24.6000	-17.863%	1	307	-68.293%
2026-03-04	29.9500	29.9500	29.9500	29.9500	+7.928%	250	307	-73.957%
2026-03-03	27.7500	27.7500	27.7500	27.7500	+3.738%	1	57	-71.892%
2026-03-02	26.7000	26.7500	26.7000	26.7500	+8.475%	3	57	-70.841%
2026-02-23	24.6600	24.6600	24.6600	24.6600	-16.689%	5	57	-68.370%
2026-02-20	30.0500	30.0500	29.6000	29.6000	+8.029%	2	52	-73.649%
2026-02-19	27.4000	27.4000	27.4000	27.4000	+5.996%	1	50	-71.533%
2026-02-18	26.2000	26.2000	25.8500	25.8500	+2.376%	3	49	-69.826%
2026-02-17	25.2800	25.2800	25.2500	25.2500	-12.931%	7	51	-69.109%
2026-02-13	29.0000	29.0000	29.0000	29.0000	-4.918%	4	45	-73.103%
2026-02-12	33.1500	33.1500	30.5000	30.5000	-18.231%	11	45	-74.426%
2026-02-09	39.4200	39.4200	37.3000	37.3000	+20.751%	10	39	-79.088%
2026-02-06	30.4000	33.0000	30.4000	30.8900	-20.489%	24	34	-74.749%
2026-02-05	38.8500	38.8500	38.8500	38.8500	+8.763%	5	30	-79.923%
2026-02-04	35.1500	35.7200	35.1500	35.7200	-29.685%	11	30	-78.163%
2026-01-30	51.4200	51.4200	50.8000	50.8000	-15.544%	2	24	-84.646%
2026-01-29	59.0500	60.3000	53.0500	60.1500	+47.030%	28	22	-87.032%
2026-01-28	40.6000	40.9100	40.6000	40.9100	-1.824%	5	11	-80.934%
2026-01-27	41.6700	41.6700	41.6700	41.6700	-3.542%	1	6	-81.281%
2026-01-26	43.2000	43.2000	43.2000	43.2000	+28.380%	1	6	-81.944%
2026-01-22	33.6500	33.6500	33.6500	33.6500	0.000%	5	5	-76.820%