Dark

META20270319C1000
META Mar 19 2027 1000.00 Call (META270319C01000000)
option OPRA

EOD

Sep 17, 2026

13.90+5.703%(+0.75)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.8800	14.0000	12.4700	13.9000	+5.703%	70	2,827	0.000%
2026-09-16	14.5000	14.6000	13.1500	13.1500	+1.938%	90	2,822	+5.703%
2026-09-15	13.0000	13.2000	12.1500	12.9000	+5.738%	22	2,860	+7.752%
2026-09-14	11.0000	12.6500	11.0000	12.2000	+18.793%	80	2,864	+13.934%
2026-09-11	13.2000	13.2000	10.2700	10.2700	-11.082%	2,309	2,874	+35.346%
2026-09-10	12.5000	13.7000	11.3500	11.5500	-10.187%	57	3,642	+20.346%
2026-09-09	10.8500	13.7500	10.5600	12.8600	+62.785%	1,853	3,644	+8.087%
2026-09-08	7.4000	8.5500	7.2500	7.9000	+6.757%	51	2,329	+75.949%
2026-09-04	6.6000	7.4000	6.3500	7.4000	+7.558%	48	2,308	+87.838%
2026-09-03	7.0000	8.0000	6.7100	6.8800	+19.652%	71	2,308	+102.035%
2026-09-02	5.0000	6.5500	5.0000	5.7500	+15.000%	45	2,340	+141.739%
2026-09-01	4.2000	5.4500	4.0000	5.0000	+3.734%	97	2,325	+178.000%
2026-08-31	5.4000	5.4000	4.8200	4.8200	-12.996%	34	2,302	+188.382%
2026-08-28	5.8000	6.4000	5.5000	5.5400	+3.745%	67	2,273	+150.903%
2026-08-27	5.5500	5.6200	5.2500	5.3400	-18.473%	83	2,284	+160.300%
2026-08-26	6.9900	7.5000	5.6000	6.5500	+14.912%	389	2,272	+112.214%
2026-08-25	5.6500	5.8500	5.3500	5.7000	+7.547%	59	2,309	+143.860%
2026-08-24	4.9500	5.3000	4.8000	5.3000	+7.071%	43	2,324	+162.264%
2026-08-21	4.9000	4.9500	4.8400	4.9500	+4.873%	30	2,324	+180.808%
2026-08-20	4.8000	4.8000	4.4500	4.7200	-1.667%	69	2,316	+194.492%
2026-08-19	4.4000	5.0000	4.3900	4.8000	+3.226%	114	2,282	+189.583%
2026-08-18	4.7500	5.0500	4.3500	4.6500	-16.216%	558	2,250	+198.925%
2026-08-17	6.2500	6.2500	5.2500	5.5500	-17.533%	42	2,011	+150.450%
2026-08-14	8.0000	8.0000	6.7300	6.7300	-12.484%	17	1,993	+106.538%
2026-08-13	7.5000	7.8600	6.9000	7.6900	+9.857%	2,568	1,991	+80.754%
2026-08-12	8.1500	8.1500	6.7000	7.0000	-16.268%	1,114	3,798	+98.571%
2026-08-11	8.1000	9.5900	8.1000	8.3600	+4.500%	54	2,929	+66.268%
2026-08-10	9.4500	9.4500	8.0000	8.0000	-4.192%	6	2,918	+73.750%
2026-08-07	9.8000	9.8000	8.3500	8.3500	-4.680%	69	2,915	+66.467%
2026-08-06	8.9000	9.1900	8.7500	8.7600	-0.455%	1,766	2,862	+58.676%
2026-08-05	9.5000	9.5000	7.6900	8.8000	+3.529%	40	1,325	+57.955%
2026-08-04	7.8800	8.8000	7.7500	8.5000	-2.074%	1,030	1,323	+63.529%
2026-08-03	8.2000	9.3000	8.1500	8.6800	+44.667%	2,689	2,045	+60.138%
2026-07-31	5.6000	6.0500	5.5000	6.0000	+15.830%	24	3,917	+131.667%
2026-07-30	4.5500	5.7500	4.5500	5.1800	-45.474%	2,240	3,929	+168.340%
2026-07-29	10.0000	10.3000	9.0800	9.5000	-4.523%	1,921	2,151	+46.316%
2026-07-28	10.2200	10.2200	9.9300	9.9500	-8.295%	47	649	+39.698%
2026-07-27	12.8700	12.9700	10.8500	10.8500	-10.331%	12	656	+28.111%
2026-07-24	12.5700	13.0000	12.0000	12.1000	-13.571%	24	653	+14.876%
2026-07-23	14.4000	15.1000	13.0800	14.0000	-19.540%	29	662	-0.714%
2026-07-22	18.6100	18.6100	16.6700	17.4000	-10.309%	17	646	-20.115%
2026-07-21	20.1400	21.1000	19.4000	19.4000	-9.977%	32	643	-28.351%
2026-07-20	20.5700	21.9700	20.2000	21.5500	-2.489%	4	640	-35.499%
2026-07-17	23.0200	23.3500	19.7000	22.1000	-14.341%	98	639	-37.104%
2026-07-16	31.2000	31.2000	25.8000	25.8000	-13.971%	18	641	-46.124%
2026-07-15	25.0000	32.0000	24.8500	29.9900	+17.608%	16	643	-53.651%
2026-07-14	25.5000	26.3000	24.7000	25.5000	-1.961%	34	640	-45.490%
2026-07-13	24.6800	26.1000	24.6800	26.0100	-11.077%	5	630	-46.559%
2026-07-10	20.4000	29.4800	20.4000	29.2500	+60.891%	391	626	-52.479%
2026-07-09	10.6700	18.1900	10.6700	18.1800	+40.386%	657	945	-23.542%
2026-07-08	12.0000	13.1000	12.0000	12.9500	-6.498%	37	1,082	+7.336%
2026-07-07	12.9000	14.6000	12.4400	13.8500	+15.997%	558	1,077	+0.361%
2026-07-06	10.7500	11.9500	10.1100	11.9400	+19.400%	1,054	1,366	+16.415%
2026-07-02	10.8500	10.8500	10.0000	10.0000	-25.206%	46	2,360	+39.000%
2026-07-01	12.0100	15.5000	11.5500	13.3700	+75.921%	631	2,360	+3.964%
2026-06-30	7.3000	7.6000	7.1000	7.6000	-3.797%	22	2,789	+82.895%
2026-06-29	8.1400	8.3000	7.7500	7.9000	+10.799%	129	2,777	+75.949%
2026-06-26	7.0000	7.6000	7.0000	7.1300	+5.630%	51	2,786	+94.951%
2026-06-25	7.1500	7.8600	6.7500	6.7500	-16.149%	1,448	2,769	+105.926%
2026-06-24	8.2400	8.2800	7.8000	8.0500	-6.936%	26	1,846	+72.671%
2026-06-23	8.9500	9.0000	8.6000	8.6500	-1.705%	11	1,841	+60.694%
2026-06-22	9.3000	9.9000	8.5000	8.8000	-6.878%	541	1,840	+57.955%
2026-06-18	9.2000	9.5500	9.2000	9.4500	-4.545%	16	1,423	+47.090%
2026-06-17	10.3500	10.5400	9.9000	9.9000	-18.519%	8	1,423	+40.404%
2026-06-16	12.0500	12.1500	11.9800	12.1500	+5.652%	5	1,423	+14.403%
2026-06-15	11.5500	11.5500	11.5000	11.5000	+23.656%	3	1,423	+20.870%
2026-06-12	9.1000	9.6000	9.1000	9.3000	-2.618%	7	1,423	+49.462%
2026-06-11	8.7500	9.5500	8.5000	9.5500	-2.051%	8	1,422	+45.550%
2026-06-10	9.3500	9.7500	9.3500	9.7500	-12.399%	2	1,421	+42.564%
2026-06-09	12.1000	12.1700	11.1100	11.1300	-2.368%	7	1,421	+24.888%
2026-06-08	11.1000	11.8900	11.1000	11.4000	-7.090%	112	1,423	+21.930%
2026-06-05	15.4200	15.4200	11.1400	12.2700	-22.095%	457	1,320	+13.284%
2026-06-04	17.7500	18.0100	15.7500	15.7500	-2.898%	559	1,108	-11.746%
2026-06-03	15.0300	16.6600	15.0300	16.2200	+20.505%	47	1,353	-14.303%
2026-06-02	14.7000	14.8500	13.4600	13.4600	-7.808%	39	1,363	+3.269%
2026-06-01	14.3000	15.0500	14.1700	14.6000	-2.341%	24	1,356	-4.795%
2026-05-29	14.2700	15.0000	13.8300	14.9500	-0.993%	20	1,360	-7.023%
2026-05-28	15.3500	16.2500	14.9000	15.1000	-4.430%	37	1,358	-7.947%
2026-05-27	11.5000	16.0000	11.3400	15.8000	+36.797%	35	1,369	-12.025%
2026-05-26	11.2500	11.6500	11.1500	11.5500	+6.158%	41	1,390	+20.346%
2026-05-22	11.0000	11.0000	10.8800	10.8800	+1.682%	3	1,385	+27.757%
2026-05-21	10.2200	11.0000	10.0000	10.7000	-0.465%	1,499	1,382	+29.907%
2026-05-20	10.6200	10.9000	10.6200	10.7500	-0.463%	101	1,382	+29.302%
2026-05-19	11.0500	11.0500	10.7000	10.8000	-5.263%	6	604	+28.704%
2026-05-18	11.3000	11.9000	11.2100	11.4000	-9.881%	17	604	+21.930%
2026-05-15	11.7000	12.6500	11.7000	12.6500	-3.656%	23	604	+9.881%
2026-05-14	12.3500	13.6000	12.3500	13.1300	+6.058%	137	578	+5.864%
2026-05-13	10.0900	12.4500	10.0900	12.3800	+34.565%	12	464	+12.278%
2026-05-12	9.2000	9.2000	9.2000	9.2000	-7.538%	1	464	+51.087%
2026-05-11	10.3000	10.4400	9.9000	9.9500	-10.522%	15	464	+39.698%
2026-05-08	11.2000	11.2000	10.8500	11.1200	-6.946%	29	453	+25.000%
2026-05-07	12.7500	13.1100	11.9500	11.9500	+1.702%	17	456	+16.318%
2026-05-06	9.9000	12.7000	9.7000	11.7500	+15.196%	109	452	+18.298%
2026-05-05	10.8000	10.8000	10.2000	10.2000	-10.526%	93	404	+36.275%
2026-05-04	11.9000	12.5000	11.4000	11.4000	-7.317%	52	358	+21.930%
2026-05-01	12.6300	12.6700	12.2000	12.3000	-11.765%	25	326	+13.008%
2026-04-30	13.1500	14.9000	11.6500	13.9400	-39.391%	95	326	-0.287%
2026-04-29	22.1900	23.0000	22.1900	23.0000	-1.203%	4	300	-39.565%
2026-04-28	23.6500	23.6500	22.9200	23.2800	-5.519%	102	300	-40.292%
2026-04-27	23.4800	24.8000	23.2200	24.6400	+23.200%	9	348	-43.588%
2026-04-23	20.0000	20.0000	20.0000	20.0000	-13.043%	1	345	-30.500%
2026-04-22	22.4500	23.0000	22.4500	23.0000	+4.450%	6	345	-39.565%
2026-04-21	20.4500	22.0200	20.4500	22.0200	+1.381%	6	344	-36.876%
2026-04-20	22.8000	22.8000	21.7200	21.7200	-16.462%	6	344	-36.004%
2026-04-17	24.0000	26.0000	24.0000	26.0000	+11.111%	10	340	-46.538%
2026-04-16	23.1300	23.4000	21.7500	23.4000	+0.645%	4	344	-40.598%
2026-04-15	21.9500	23.5000	21.9500	23.2500	+12.048%	35	343	-40.215%
2026-04-14	14.7100	21.3000	14.7100	20.7500	+33.871%	8	346	-33.012%
2026-04-13	14.5000	15.5000	14.5000	15.5000	+5.802%	8	346	-10.323%
2026-04-10	14.6500	14.6500	14.6500	14.6500	-10.725%	1	344	-5.119%
2026-04-09	15.5000	16.4100	15.5000	16.4100	+21.376%	18	344	-15.296%
2026-04-08	10.7500	15.1000	10.7500	13.5200	+69.000%	19	335	+2.811%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-13.043%	1	329	+73.750%
2026-04-02	8.6500	9.2000	8.6500	9.2000	-5.350%	4	326	+51.087%
2026-04-01	10.4200	11.1800	9.7200	9.7200	+46.165%	30	326	+43.004%
2026-03-30	6.5000	6.6500	6.4500	6.6500	+3.906%	11	312	+109.023%
2026-03-27	7.4100	7.4100	6.4000	6.4000	-18.987%	6	312	+117.188%
2026-03-26	8.8300	8.8300	7.8500	7.9000	-30.088%	602	308	+75.949%
2026-03-25	11.3000	11.3000	11.3000	11.3000	+3.670%	1	5	+23.009%
2026-03-24	11.1000	11.1000	10.9000	10.9000	-11.382%	2	4	+27.523%
2026-03-23	12.0000	12.4500	12.0000	12.3000	+2.929%	3	0	+13.008%
2026-03-20	11.9500	11.9500	11.9500	11.9500	0.000%	1	0	+16.318%