Dark

META20261120C900
META Nov 20 2026 900.00 Call (META261120C00900000)
option OPRA

EOD

Sep 17, 2026

4.75+2.151%(+0.10)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8200	4.8200	4.1000	4.7500	+2.151%	237	2,728	0.000%
2026-09-16	5.5000	5.5000	4.6500	4.6500	+9.412%	203	2,695	+2.151%
2026-09-15	5.2500	5.3700	4.1300	4.2500	+1.190%	151	2,820	+11.765%
2026-09-14	4.3500	4.3500	3.3500	4.2000	+10.818%	1,355	2,807	+13.095%
2026-09-11	4.5300	4.8400	3.6300	3.7900	0.000%	102	2,290	+25.330%
2026-09-10	5.0500	5.3000	3.7900	3.7900	-20.545%	108	2,299	+25.330%
2026-09-09	3.9000	5.5000	3.9000	4.7700	+96.296%	121	2,283	-0.419%
2026-09-08	2.1800	2.8100	2.1800	2.4300	+10.959%	31	2,330	+95.473%
2026-09-04	1.7800	2.1900	1.7300	2.1900	+17.112%	21	2,325	+116.895%
2026-09-03	2.3000	2.5000	1.8700	1.8700	+14.724%	11	2,325	+154.011%
2026-09-02	1.8600	1.8600	1.5300	1.6300	+36.975%	30	2,327	+191.411%
2026-09-01	1.1900	1.1900	1.1900	1.1900	-11.194%	2	2,354	+299.160%
2026-08-31	1.2500	1.3400	1.2500	1.3400	-11.258%	22	2,356	+254.478%
2026-08-27	1.6500	2.0200	1.5000	1.5100	-23.350%	34	2,334	+214.570%
2026-08-26	1.9800	2.4000	1.9100	1.9700	+23.899%	39	2,329	+141.117%
2026-08-25	1.4900	1.5900	1.4900	1.5900	+18.657%	15	2,309	+198.742%
2026-08-21	1.4400	1.4400	1.3400	1.3400	0.000%	3	2,308	+254.478%
2026-08-20	1.3900	1.3900	1.3400	1.3400	-15.190%	31	2,309	+254.478%
2026-08-19	1.3000	1.5800	1.3000	1.5800	+17.037%	25	2,338	+200.633%
2026-08-18	1.5000	1.5000	1.3500	1.3500	-20.588%	31	2,343	+251.852%
2026-08-17	1.8000	1.8500	1.7000	1.7000	-28.270%	6	2,341	+179.412%
2026-08-14	2.8100	2.8100	2.3700	2.3700	-13.818%	81	2,343	+100.422%
2026-08-13	2.6300	2.9100	2.4100	2.7500	+10.887%	26	2,362	+72.727%
2026-08-12	2.7000	2.7000	2.3500	2.4800	-19.218%	36	2,371	+91.532%
2026-08-11	3.6500	3.6500	3.0700	3.0700	+0.656%	5	2,341	+54.723%
2026-08-10	3.3600	3.9500	3.0500	3.0500	-7.576%	4	2,342	+55.738%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-8.840%	1	2,343	+43.939%
2026-08-06	3.6000	3.8800	3.4700	3.6200	+10.703%	29	2,343	+31.215%
2026-08-05	3.1500	3.2700	3.1000	3.2700	-11.622%	77	2,319	+45.260%
2026-08-04	3.2000	3.7000	3.1500	3.7000	0.000%	6	2,369	+28.378%
2026-08-03	2.6600	4.0500	2.6600	3.7000	+54.167%	201	2,368	+28.378%
2026-07-31	2.2500	2.4000	2.2000	2.4000	+18.227%	36	2,367	+97.917%
2026-07-30	1.4500	2.0300	1.0400	2.0300	-49.877%	757	2,366	+133.990%
2026-07-29	4.7000	4.9000	4.0500	4.0500	-17.515%	5	2,334	+17.284%
2026-07-28	4.9500	4.9500	4.9100	4.9100	-17.479%	18	2,332	-3.259%
2026-07-24	6.9000	7.1000	5.6500	5.9500	-23.718%	194	2,327	-20.168%
2026-07-23	7.9500	7.9500	7.5500	7.8000	-23.529%	41	2,375	-39.103%
2026-07-22	11.6200	11.6200	10.2000	10.2000	-20.188%	119	2,354	-53.431%
2026-07-21	13.7000	13.7000	12.7800	12.7800	-9.104%	3	2,348	-62.833%
2026-07-20	13.4000	14.3500	13.4000	14.0600	-18.256%	11	2,345	-66.216%
2026-07-17	14.6500	17.2000	12.9500	17.2000	-12.424%	25	2,346	-72.384%
2026-07-16	22.4000	22.4000	19.6400	19.6400	-17.375%	5	2,350	-75.815%
2026-07-15	19.7000	24.3000	19.7000	23.7700	+29.891%	35	2,352	-80.017%
2026-07-14	18.3000	18.4500	17.2500	18.3000	+9.581%	10	2,358	-74.044%
2026-07-13	19.0000	19.0000	16.7000	16.7000	-23.394%	3	2,356	-71.557%
2026-07-10	19.9500	22.3000	19.3800	21.8000	+74.400%	124	2,353	-78.211%
2026-07-09	6.9000	12.5000	6.9000	12.5000	+67.785%	92	2,400	-62.000%
2026-07-08	7.8000	7.8000	7.4500	7.4500	-18.132%	2	2,424	-36.242%
2026-07-07	7.4100	9.5000	7.4100	9.1000	+26.389%	14	2,424	-47.802%
2026-07-06	7.0500	7.3000	7.0000	7.2000	+20.000%	23	2,436	-34.028%
2026-07-02	6.8400	7.0500	5.8500	6.0000	-25.743%	105	2,373	-20.833%
2026-07-01	7.0000	10.2000	7.0000	8.0800	+87.907%	134	2,373	-41.213%
2026-06-30	3.8800	4.3000	3.8800	4.3000	-3.371%	7	2,383	+10.465%
2026-06-29	4.4600	4.7500	4.4000	4.4500	+7.229%	59	2,376	+6.742%
2026-06-26	4.2500	4.2500	4.1500	4.1500	+7.792%	11	2,324	+14.458%
2026-06-25	4.0000	4.4700	3.8500	3.8500	-17.204%	120	2,316	+23.377%
2026-06-24	4.8000	4.8000	4.6500	4.6500	-4.124%	15	2,228	+2.151%
2026-06-23	4.8500	4.8500	4.8500	4.8500	-7.443%	1	2,230	-2.062%
2026-06-22	5.7500	5.7500	5.0300	5.2400	-16.825%	406	2,229	-9.351%
2026-06-18	6.2000	6.3000	5.5000	6.3000	+3.279%	13	2,192	-24.603%
2026-06-17	6.8500	6.8500	6.1000	6.1000	-22.293%	41	2,192	-22.131%
2026-06-16	8.0000	8.0000	7.4500	7.8500	+6.803%	39	2,192	-39.490%
2026-06-15	7.4000	7.4000	7.3500	7.3500	+21.087%	2	2,194	-35.374%
2026-06-12	6.6500	6.6500	5.6500	6.0700	+0.331%	11	2,194	-21.746%
2026-06-11	5.8500	6.0500	5.3000	6.0500	+1.681%	13	2,186	-21.488%
2026-06-10	6.2700	6.5300	5.9500	5.9500	-18.493%	16	2,179	-20.168%
2026-06-09	7.1400	7.3000	7.1100	7.3000	-2.013%	37	2,174	-34.932%
2026-06-08	7.5600	8.0000	7.4500	7.4500	-9.146%	17	2,164	-36.242%
2026-06-05	9.3200	9.3200	7.4500	8.2000	-28.384%	10	2,169	-42.073%
2026-06-04	14.1200	14.1200	11.4500	11.4500	-4.979%	55	2,162	-58.515%
2026-06-03	11.6500	12.0500	11.6500	12.0500	+13.572%	2	2,191	-60.581%
2026-06-02	10.5000	10.6500	10.5000	10.6100	-2.212%	4	2,191	-55.231%
2026-06-01	10.9000	11.0000	10.4000	10.8500	+4.629%	14	2,191	-56.221%
2026-05-29	10.7000	10.7200	10.3700	10.3700	-8.473%	11	2,191	-54.195%
2026-05-28	12.3000	12.3000	11.3300	11.3300	-8.629%	31	2,196	-58.076%
2026-05-27	8.3000	12.4000	7.7500	12.4000	+51.220%	21	2,173	-61.694%
2026-05-26	7.9000	8.3000	7.7500	8.2000	+5.128%	40	2,172	-42.073%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+5.405%	2	2,166	-39.103%
2026-05-21	7.2500	7.4000	7.1500	7.4000	-2.632%	7	2,164	-35.811%
2026-05-20	7.7500	7.7700	7.6000	7.6000	-1.935%	11	2,164	-37.500%
2026-05-19	8.1000	8.1000	7.6700	7.7500	-7.738%	23	2,135	-38.710%
2026-05-18	8.5500	8.9500	8.4000	8.4000	-12.500%	24	2,135	-43.452%
2026-05-15	8.8500	9.6000	8.8500	9.6000	+2.674%	2	2,135	-50.521%
2026-05-14	9.3500	9.3500	9.3500	9.3500	+19.872%	1	2,118	-49.198%
2026-05-13	7.9900	7.9900	7.8000	7.8000	+8.333%	4	2,116	-39.103%
2026-05-12	7.4200	7.4200	7.2000	7.2000	-14.286%	2	2,116	-34.028%
2026-05-08	8.4000	8.4000	8.4000	8.4000	-8.696%	22	2,116	-43.452%
2026-05-07	9.9000	9.9000	9.2000	9.2000	+21.854%	26	2,106	-48.370%
2026-05-05	7.9000	7.9000	7.5000	7.5500	-11.176%	16	2,081	-37.086%
2026-05-04	8.6000	9.3800	8.5000	8.5000	-10.526%	13	2,078	-44.118%
2026-05-01	9.5000	9.5000	9.4500	9.5000	-9.782%	3	2,078	-50.000%
2026-04-30	9.4000	10.7000	8.9000	10.5300	-48.256%	28	2,078	-54.891%
2026-04-29	20.6700	20.6700	20.3000	20.3500	+0.246%	4	2,076	-76.658%
2026-04-28	22.3500	22.3500	20.3000	20.3000	-8.969%	7	2,076	-76.601%
2026-04-27	21.9200	22.3000	21.9200	22.3000	+6.699%	4	2,074	-78.700%
2026-04-24	20.9000	20.9000	20.9000	20.9000	+21.159%	2	2,076	-77.273%
2026-04-23	17.2500	17.2500	17.2500	17.2500	-14.815%	1	2,074	-72.464%
2026-04-21	20.2500	20.2500	20.2500	20.2500	+0.998%	1	2,073	-76.543%
2026-04-20	20.0000	20.3000	20.0000	20.0500	-15.579%	24	2,073	-76.309%
2026-04-17	23.7500	23.7500	23.7500	23.7500	+12.720%	25	2,070	-80.000%
2026-04-16	20.3500	21.1500	20.3500	21.0700	-0.847%	105	2,070	-77.456%
2026-04-15	20.8000	21.4000	20.8000	21.2500	+13.636%	6	2,167	-77.647%
2026-04-14	15.8000	19.0300	15.8000	18.7000	+30.769%	9	2,170	-74.599%
2026-04-09	13.0000	14.9500	13.0000	14.3000	+9.160%	114	2,173	-66.783%
2026-04-08	8.3000	13.1000	8.3000	13.1000	+95.522%	2	2,171	-63.740%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-5.367%	1	2,173	-29.104%
2026-04-02	6.4000	7.0800	6.4000	7.0800	-8.052%	8	2,173	-32.910%
2026-04-01	8.0000	8.7500	7.5700	7.7000	+7.692%	116	2,173	-38.312%
2026-03-31	6.9000	7.1500	6.9000	7.1500	+47.423%	53	2,070	-33.566%
2026-03-30	4.9000	5.0500	4.7200	4.8500	+3.191%	28	2,072	-2.062%
2026-03-27	4.5500	4.7000	4.5000	4.7000	-20.339%	8	2,071	+1.064%
2026-03-26	6.9400	6.9400	5.9000	5.9000	-32.028%	30	2,072	-19.492%
2026-03-25	8.7300	8.8000	8.6800	8.6800	+0.930%	26	2,076	-45.276%
2026-03-24	8.6700	8.6700	8.5500	8.6000	-11.340%	15	2,076	-44.767%
2026-03-23	9.7000	9.7000	9.7000	9.7000	+4.865%	150	2,076	-51.031%
2026-03-20	9.0000	9.3100	9.0000	9.2500	-4.639%	54	2,226	-48.649%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-12.613%	3	2,214	-51.031%
2026-03-18	10.9000	11.1000	10.9000	11.1000	-5.128%	6	2,211	-57.207%
2026-03-17	11.7000	11.7000	11.7000	11.7000	-10.000%	1	2,211	-59.402%
2026-03-16	13.8500	14.1900	12.7000	13.0000	+5.777%	14	2,212	-63.462%
2026-03-13	13.7500	13.7500	12.2500	12.2900	-25.740%	73	2,211	-61.351%
2026-03-12	16.5300	16.6000	16.4700	16.5500	-8.259%	110	2,248	-71.299%
2026-03-10	18.7000	18.7000	18.0400	18.0400	+20.669%	2	2,248	-73.670%
2026-03-09	14.9500	14.9500	14.9500	14.9500	-15.057%	11	2,250	-68.227%
2026-03-06	17.4900	17.6000	17.4000	17.6000	-18.329%	19	2,279	-73.011%
2026-03-04	23.0000	23.0000	21.5500	21.5500	+8.291%	23	2,279	-77.958%
2026-03-03	19.9000	19.9000	19.9000	19.9000	-0.500%	1	2,259	-76.131%
2026-03-02	20.0000	20.0000	20.0000	20.0000	+11.732%	1	2,258	-76.250%
2026-02-27	17.9000	17.9000	17.9000	17.9000	-15.606%	1	2,258	-73.464%
2026-02-26	21.5000	21.5000	20.5500	21.2100	+9.049%	24	2,258	-77.605%
2026-02-25	19.4500	19.4500	19.4500	19.4500	+5.764%	5	2,259	-75.578%
2026-02-24	18.3900	18.3900	18.3900	18.3900	+0.933%	1	2,259	-74.171%
2026-02-23	19.7100	19.7100	18.2200	18.2200	-19.202%	2	2,258	-73.930%
2026-02-20	22.5500	22.5500	22.5500	22.5500	+14.293%	1	2,259	-78.936%
2026-02-19	20.1500	20.2500	19.7300	19.7300	+1.283%	104	2,259	-75.925%
2026-02-18	19.1200	19.5000	19.1200	19.4800	+5.927%	3	2,178	-75.616%
2026-02-17	19.6900	19.6900	18.3900	18.3900	-12.220%	84	2,178	-74.171%
2026-02-13	20.9000	20.9500	20.9000	20.9500	-5.843%	80	2,180	-77.327%
2026-02-12	25.6600	25.6600	22.2500	22.2500	-10.282%	4	2,180	-78.652%
2026-02-11	24.8000	24.8000	24.8000	24.8000	-6.627%	4	2,180	-80.847%
2026-02-10	27.0800	27.0800	26.5500	26.5600	-6.742%	15	2,182	-82.116%
2026-02-09	26.3000	29.0000	26.3000	28.4800	+18.914%	59	2,179	-83.322%
2026-02-06	23.0100	23.9500	23.0100	23.9500	-14.920%	7	2,142	-80.167%
2026-02-05	24.1000	28.1500	24.1000	28.1500	+7.238%	9	2,137	-83.126%
2026-02-04	28.4500	28.4500	26.0000	26.2500	-14.938%	10	2,143	-81.905%
2026-02-03	30.8600	30.8600	30.8600	30.8600	-9.102%	25	2,142	-84.608%
2026-02-02	34.5000	35.8000	33.9500	33.9500	-12.024%	86	2,117	-86.009%
2026-01-30	44.1000	44.1000	38.5900	38.5900	-18.929%	19	2,057	-87.691%
2026-01-29	43.5000	48.0000	43.5000	47.6000	+50.490%	2,130	2,044	-90.021%
2026-01-28	31.6300	31.6300	31.6300	31.6300	-1.218%	20	79	-84.983%
2026-01-27	32.4700	32.4700	32.0200	32.0200	-5.824%	51	62	-85.166%
2026-01-26	34.0000	34.0000	34.0000	34.0000	+11.111%	2	11	-86.029%
2026-01-23	30.6000	30.6000	30.6000	30.6000	+23.887%	7	11	-84.477%
2026-01-22	22.3300	24.7000	22.3300	24.7000	+30.343%	3	7	-80.769%
2026-01-16	20.5000	20.5000	18.9500	18.9500	+0.318%	2	3	-74.934%
2026-01-14	18.7500	18.8900	18.7500	18.8900	0.000%	6	3	-74.854%