Dark

META20270319C500
META Mar 19 2027 500.00 Call (META270319C00500000)
option OPRA

EOD

Sep 17, 2026

206.50+2.243%(+4.53)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	200.0000	206.5000	200.0000	206.5000	+2.243%	10	511	0.000%
2026-09-16	201.4500	204.5000	199.7500	201.9700	+2.497%	8	512	+2.243%
2026-09-15	203.0000	203.0000	193.5500	197.0500	+2.401%	8	518	+4.796%
2026-09-14	187.3500	192.4300	184.4500	192.4300	+8.004%	5	518	+7.312%
2026-09-11	178.2000	178.8500	178.1700	178.1700	+3.078%	8	522	+15.901%
2026-09-10	179.2000	179.2000	172.8500	172.8500	-5.804%	11	527	+19.468%
2026-09-09	175.0000	183.5000	173.0000	183.5000	+19.156%	21	527	+12.534%
2026-09-08	151.0000	154.0000	151.0000	154.0000	+4.054%	10	547	+34.091%
2026-09-04	143.3500	148.0000	143.3500	148.0000	+1.467%	11	547	+39.527%
2026-09-03	147.2000	151.0000	142.4600	145.8600	+10.000%	80	547	+41.574%
2026-09-02	132.3300	132.6000	130.1500	132.6000	+10.500%	61	594	+55.732%
2026-09-01	115.9800	121.5000	115.9800	120.0000	+1.695%	16	539	+72.083%
2026-08-28	122.2000	122.9500	118.0000	118.0000	+3.075%	8	530	+75.000%
2026-08-27	118.0500	118.0500	112.7200	114.4800	-5.615%	7	528	+80.381%
2026-08-26	128.0000	130.0000	113.0000	121.2900	+9.044%	56	527	+70.253%
2026-08-25	112.0000	112.0000	111.2300	111.2300	+4.736%	2	509	+85.651%
2026-08-24	103.0000	106.2000	103.0000	106.2000	+4.281%	6	510	+94.444%
2026-08-21	100.0000	101.8400	100.0000	101.8400	+5.087%	6	511	+102.769%
2026-08-20	99.9000	99.9000	94.9000	96.9100	-2.161%	29	507	+113.084%
2026-08-19	94.0000	103.4700	94.0000	99.0500	+1.144%	21	501	+108.481%
2026-08-18	103.0000	103.9600	97.2700	97.9300	-13.236%	22	502	+110.865%
2026-08-17	122.0000	122.0000	112.8700	112.8700	-14.135%	30	495	+82.954%
2026-08-14	139.0000	139.0000	131.4500	131.4500	-2.195%	19	512	+57.094%
2026-08-13	130.8000	134.4000	130.8000	134.4000	+7.908%	7	506	+53.646%
2026-08-12	130.0800	130.0800	123.0000	124.5500	-15.272%	32	512	+65.797%
2026-08-11	150.0000	150.0000	147.0000	147.0000	+5.535%	12	501	+40.476%
2026-08-10	143.0000	146.8500	138.0000	139.2900	+1.583%	5	492	+48.252%
2026-08-07	133.5700	137.1200	133.5700	137.1200	+2.512%	2	492	+50.598%
2026-08-04	128.4000	133.7600	126.9000	133.7600	-0.698%	5	492	+54.381%
2026-08-03	132.9500	138.1700	128.9000	134.7000	+26.183%	32	492	+53.304%
2026-07-31	104.9000	110.7000	100.0000	106.7500	+11.722%	39	499	+93.443%
2026-07-30	95.0000	95.7600	90.7500	95.5500	-28.158%	51	486	+116.117%
2026-07-29	138.9100	138.9100	133.0000	133.0000	-5.674%	4	456	+55.263%
2026-07-28	140.0000	141.0000	140.0000	141.0000	+0.142%	4	455	+46.454%
2026-07-27	140.8000	140.8000	140.8000	140.8000	-2.561%	1	454	+46.662%
2026-07-24	148.0800	148.0800	144.5000	144.5000	-3.020%	3	453	+42.907%
2026-07-23	149.0000	149.0000	149.0000	149.0000	-20.988%	1	452	+38.591%
2026-07-17	188.5800	188.5800	188.5800	188.5800	-9.432%	1	452	+9.503%
2026-07-16	214.8200	214.8200	208.2200	208.2200	-2.701%	3	453	-0.826%
2026-07-15	216.6300	216.6300	214.0000	214.0000	+3.883%	2	453	-3.505%
2026-07-10	208.0000	212.2900	202.0000	206.0000	+19.914%	11	455	+0.243%
2026-07-09	134.2700	171.7900	134.2700	171.7900	+14.641%	7	461	+20.205%
2026-07-08	149.8500	149.8500	149.8500	149.8500	-7.127%	1	461	+37.804%
2026-07-07	159.8000	162.0000	159.8000	161.3500	+8.800%	4	460	+27.983%
2026-07-06	144.4800	148.3000	135.5500	148.3000	+10.672%	7	463	+39.245%
2026-07-02	141.9000	141.9000	134.0000	134.0000	-19.481%	4	461	+54.104%
2026-07-01	150.0000	166.4200	150.0000	166.4200	+45.982%	4	461	+24.084%
2026-06-30	113.0000	114.0000	112.5000	114.0000	-5.473%	11	464	+81.140%
2026-06-29	120.6000	120.6000	120.6000	120.6000	+15.906%	1	459	+71.227%
2026-06-25	102.0000	111.2000	102.0000	104.0500	-10.518%	19	460	+98.462%
2026-06-24	116.2800	116.2800	116.2800	116.2800	-2.245%	1	453	+77.589%
2026-06-23	117.9500	118.9500	117.9500	118.9500	-0.460%	3	452	+73.602%
2026-06-22	127.0000	127.0000	117.0000	119.5000	-7.900%	15	449	+72.803%
2026-06-18	123.7300	130.0000	123.7300	129.7500	+0.309%	5	448	+59.152%
2026-06-17	135.2500	135.2500	129.3500	129.3500	-14.338%	8	448	+59.644%
2026-06-16	150.0000	151.3000	150.0000	151.0000	+6.880%	14	448	+36.755%
2026-06-15	132.0500	141.2800	132.0500	141.2800	+17.440%	6	441	+46.164%
2026-06-12	119.8700	120.3000	119.8700	120.3000	-2.052%	250	441	+71.654%
2026-06-11	114.8500	123.0000	114.8500	122.8200	-2.135%	5	191	+68.132%
2026-06-10	125.7100	125.7100	125.5000	125.5000	-7.957%	2	191	+64.542%
2026-06-09	141.5000	141.5000	136.3500	136.3500	-1.138%	11	190	+51.448%
2026-06-08	137.0000	137.9200	137.0000	137.9200	-1.696%	11	197	+49.724%
2026-06-05	160.0000	160.0000	136.0000	140.3000	-15.837%	29	186	+47.185%
2026-06-04	178.0000	179.0000	166.7000	166.7000	+0.908%	7	177	+23.875%
2026-06-03	162.2500	165.2000	157.2800	165.2000	+11.216%	6	179	+25.000%
2026-06-02	148.8500	153.8000	148.5400	148.5400	+0.027%	10	180	+39.020%
2026-06-01	157.0000	157.0000	148.5000	148.5000	-11.142%	7	178	+39.057%
2026-05-29	167.6000	167.7000	166.9000	167.1200	-4.454%	4	172	+23.564%
2026-05-28	181.0500	181.0500	173.5000	174.9100	-0.901%	9	171	+18.061%
2026-05-27	154.8500	176.5000	154.8500	176.5000	+14.239%	6	163	+16.997%
2026-05-26	154.0000	154.5000	154.0000	154.5000	+0.097%	2	161	+33.657%
2026-05-22	153.7000	154.8800	153.5900	154.3500	+2.969%	6	161	+33.787%
2026-05-21	144.3700	149.9000	144.3700	149.9000	-1.187%	3	158	+37.759%
2026-05-20	148.7100	151.7000	147.0000	151.7000	+1.472%	3	158	+36.124%
2026-05-19	155.9700	155.9700	149.5000	149.5000	-2.922%	3	153	+38.127%
2026-05-18	154.0000	154.0000	154.0000	154.0000	-5.799%	1	153	+34.091%
2026-05-15	159.2000	163.4800	159.2000	163.4800	+0.018%	7	153	+26.315%
2026-05-14	164.9100	166.7500	163.4500	163.4500	+0.325%	5	147	+26.338%
2026-05-13	155.0000	162.9200	155.0000	162.9200	+9.342%	10	142	+26.749%
2026-05-12	147.5000	150.5000	147.5000	149.0000	+0.242%	3	142	+38.591%
2026-05-11	150.0000	151.0000	148.6400	148.6400	-6.966%	5	142	+38.926%
2026-05-08	159.7700	159.7700	159.7700	159.7700	-0.789%	1	136	+29.248%
2026-05-06	162.2700	163.9100	159.8000	161.0400	+6.367%	6	136	+28.229%
2026-05-05	152.4300	152.4300	151.4000	151.4000	-5.078%	5	132	+36.394%
2026-05-04	159.0000	159.8600	159.0000	159.5000	+0.075%	10	131	+29.467%
2026-05-01	161.0000	161.4600	158.9200	159.3800	-2.995%	8	121	+29.565%
2026-04-30	155.0000	165.2800	151.4500	164.3000	-25.162%	26	121	+25.685%
2026-04-27	222.3000	222.3000	219.5400	219.5400	+8.361%	2	103	-5.940%
2026-04-24	202.6000	202.6000	202.6000	202.6000	-3.099%	1	104	+1.925%
2026-04-23	208.8000	209.0800	208.8000	209.0800	-2.713%	2	103	-1.234%
2026-04-22	214.9100	214.9100	214.9100	214.9100	+1.229%	5	103	-3.913%
2026-04-21	212.3000	212.3000	212.3000	212.3000	-1.242%	1	98	-2.732%
2026-04-20	223.0000	223.0000	214.5000	214.9700	-1.840%	7	98	-3.940%
2026-04-16	219.0000	219.0000	219.0000	219.0000	+15.263%	1	98	-5.708%
2026-04-14	190.0000	190.0000	190.0000	190.0000	+5.556%	1	99	+8.684%
2026-04-13	180.8400	180.8400	177.0000	180.0000	-0.712%	13	99	+14.722%
2026-04-10	186.3400	186.3400	181.2900	181.2900	-0.390%	10	90	+13.906%
2026-04-09	179.1600	182.0000	179.1600	182.0000	+17.079%	4	84	+13.462%
2026-04-08	155.2000	155.4500	155.2000	155.4500	+15.430%	5	88	+32.840%
2026-04-07	134.6700	134.6700	134.6700	134.6700	-3.807%	6	89	+53.338%
2026-04-06	140.0000	140.0000	140.0000	140.0000	+2.662%	1	89	+47.500%
2026-04-02	136.6000	136.6000	136.3700	136.3700	-5.325%	12	88	+51.426%
2026-04-01	142.3100	153.1000	142.3100	144.0400	+12.531%	12	88	+43.363%
2026-03-31	121.4600	128.0000	121.4600	128.0000	+16.714%	52	82	+61.328%
2026-03-30	109.9500	109.9500	109.6700	109.6700	+2.209%	15	36	+88.292%
2026-03-27	119.9000	119.9000	104.9800	107.3000	-12.408%	17	21	+92.451%
2026-03-26	141.8900	141.8900	122.5000	122.5000	-24.266%	11	13	+68.571%
2026-03-23	162.0000	166.0000	161.7500	161.7500	+5.087%	3	3	+27.666%
2026-03-20	153.9200	153.9200	153.9200	153.9200	0.000%	1	0	+34.161%