Dark

META20270319C530
META Mar 19 2027 530.00 Call (META270319C00530000)
option OPRA

EOD

Sep 17, 2026

178.61+0.853%(+1.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	178.6100	178.6100	178.6100	178.6100	+0.853%	1	164	0.000%
2026-09-16	177.3600	177.3600	177.1000	177.1000	+1.910%	2	165	+0.853%
2026-09-15	173.7800	173.7800	173.7800	173.7800	+3.545%	1	166	+2.779%
2026-09-14	167.8300	167.8300	167.8300	167.8300	+8.277%	1	167	+6.423%
2026-09-11	160.1000	160.1000	155.0000	155.0000	-0.251%	2	168	+15.232%
2026-09-10	155.3900	155.3900	155.3900	155.3900	-2.881%	1	170	+14.943%
2026-09-09	152.0000	160.0000	146.0000	160.0000	+21.212%	5	169	+11.631%
2026-09-08	128.9000	132.0000	128.1000	132.0000	+3.206%	10	171	+35.311%
2026-09-04	123.6600	127.9000	123.6600	127.9000	-1.044%	2	180	+39.648%
2026-09-03	129.2500	129.2500	129.2500	129.2500	+14.644%	1	180	+38.190%
2026-09-02	107.0000	115.6500	107.0000	112.7400	+13.170%	6	180	+58.426%
2026-09-01	99.6200	99.6200	99.6200	99.6200	+3.340%	1	182	+79.291%
2026-08-31	96.4000	96.4000	96.4000	96.4000	-3.984%	1	182	+85.280%
2026-08-28	100.4000	100.4000	100.4000	100.4000	+6.695%	1	182	+77.898%
2026-08-27	98.5000	98.5000	94.1000	94.1000	-8.650%	2	183	+89.809%
2026-08-26	113.0000	113.0000	99.0000	103.0100	+8.660%	12	183	+73.391%
2026-08-25	96.0000	96.0000	94.8000	94.8000	+4.119%	2	183	+88.407%
2026-08-24	91.0000	91.0500	91.0000	91.0500	+8.393%	2	182	+96.167%
2026-08-20	85.0000	85.0000	79.0000	84.0000	-2.721%	7	182	+112.631%
2026-08-19	78.5800	86.3500	78.5800	86.3500	+5.627%	6	178	+106.844%
2026-08-18	88.4300	88.4300	81.1700	81.7500	-14.487%	16	177	+118.483%
2026-08-17	101.3500	101.3500	93.7000	95.6000	-14.513%	20	175	+86.831%
2026-08-14	111.8300	111.8300	111.8300	111.8300	+2.203%	1	175	+59.716%
2026-08-13	109.1000	109.4200	109.1000	109.4200	+3.667%	2	175	+63.233%
2026-08-12	116.1600	116.1600	105.5500	105.5500	-18.178%	2	177	+69.218%
2026-08-11	129.0000	129.0000	129.0000	129.0000	+7.769%	1	177	+38.457%
2026-08-10	119.9500	119.9500	119.7000	119.7000	+4.669%	4	177	+49.215%
2026-08-07	115.5000	115.5000	114.0000	114.3600	+0.079%	8	175	+56.182%
2026-08-06	114.5300	115.2500	114.2700	114.2700	+3.412%	3	178	+56.305%
2026-08-05	120.0000	120.0000	110.5000	110.5000	-3.913%	75	178	+61.638%
2026-08-04	110.0300	115.0000	108.4000	115.0000	-1.389%	10	188	+55.313%
2026-08-03	100.0000	120.0500	100.0000	116.6200	+24.196%	34	188	+53.156%
2026-07-31	84.7000	93.9000	79.9500	93.9000	+16.936%	28	195	+90.213%
2026-07-30	75.4500	80.6600	74.9000	80.3000	-55.978%	210	202	+122.428%
2026-07-16	182.4100	182.4100	182.4100	182.4100	-9.199%	1	51	-2.083%
2026-07-15	198.0000	200.8900	198.0000	200.8900	+11.020%	2	52	-11.091%
2026-07-13	182.3000	182.3000	180.9500	180.9500	-3.473%	6	54	-1.293%
2026-07-10	177.9500	191.0000	177.9500	187.4600	+25.812%	13	52	-4.721%
2026-07-09	131.7500	149.0000	131.7500	149.0000	+6.429%	5	58	+19.872%
2026-07-07	136.1000	140.0000	136.1000	140.0000	+19.607%	2	58	+27.579%
2026-07-02	121.3000	121.4500	117.0500	117.0500	-15.426%	7	56	+52.593%
2026-07-01	134.0000	139.0000	134.0000	138.4000	+35.819%	4	56	+29.053%
2026-06-29	101.9000	101.9000	101.9000	101.9000	+13.614%	2	57	+75.280%
2026-06-25	90.0000	93.7700	88.4700	89.6900	-13.041%	35	57	+99.141%
2026-06-22	100.5000	103.1400	100.5000	103.1400	-8.361%	2	38	+73.172%
2026-06-18	112.5500	112.5500	112.5500	112.5500	+6.834%	1	34	+58.694%
2026-06-17	110.7500	110.8000	105.3500	105.3500	-13.078%	3	34	+69.540%
2026-06-15	121.2000	121.2000	121.2000	121.2000	+15.649%	1	34	+47.368%
2026-06-12	104.7000	106.8400	104.7000	104.8000	+1.797%	3	35	+70.429%
2026-06-11	102.9500	102.9500	102.9500	102.9500	-12.569%	1	33	+73.492%
2026-06-08	118.4400	118.7600	117.7500	117.7500	-1.200%	7	33	+51.686%
2026-06-05	119.1800	119.1800	119.1800	119.1800	-24.736%	1	29	+49.866%
2026-06-04	157.9000	158.3500	157.9000	158.3500	+20.464%	2	28	+12.794%
2026-06-02	131.4500	131.4500	131.4500	131.4500	+0.389%	2	29	+35.877%
2026-06-01	130.9400	130.9400	130.9400	130.9400	-11.914%	1	28	+36.406%
2026-05-29	146.9800	148.6500	146.9800	148.6500	-2.843%	2	29	+20.155%
2026-05-28	153.0000	153.0000	153.0000	153.0000	+14.051%	1	28	+16.739%
2026-05-26	131.7500	134.1500	131.7500	134.1500	+8.142%	2	28	+33.142%
2026-05-12	124.0500	124.0500	124.0500	124.0500	-5.139%	1	28	+43.982%
2026-05-11	130.7700	130.7700	130.7700	130.7700	-7.387%	1	28	+36.583%
2026-05-07	146.8100	146.8100	141.2000	141.2000	+8.166%	4	29	+26.494%
2026-05-05	130.5400	130.5400	130.5400	130.5400	-6.497%	1	27	+36.824%
2026-05-01	139.6000	139.6100	139.6000	139.6100	+0.765%	2	26	+27.935%
2026-04-30	134.0500	138.5500	133.2000	138.5500	-27.021%	7	26	+28.914%
2026-04-28	189.8500	189.8500	189.8500	189.8500	-3.995%	1	21	-5.920%
2026-04-27	197.7500	197.7500	197.7500	197.7500	+1.540%	1	21	-9.679%
2026-04-20	194.7500	194.7500	194.7500	194.7500	-4.441%	1	21	-8.288%
2026-04-17	203.8000	203.8000	203.8000	203.8000	+4.027%	1	21	-12.360%
2026-04-16	195.9100	195.9100	195.9100	195.9100	-1.056%	1	21	-8.831%
2026-04-15	198.0000	198.0000	198.0000	198.0000	+6.155%	1	20	-9.793%
2026-04-14	186.5200	186.5200	186.5200	186.5200	+13.283%	1	20	-4.241%
2026-04-10	164.6500	164.6500	164.6500	164.6500	-0.133%	1	21	+8.479%
2026-04-09	159.8000	164.8700	157.6500	164.8700	+4.852%	10	21	+8.334%
2026-04-08	134.6200	159.1700	134.6200	157.2400	+34.439%	3	20	+13.591%
2026-04-07	116.9600	116.9600	116.9600	116.9600	-4.911%	1	20	+52.710%
2026-04-06	124.5000	124.5000	122.0500	123.0000	+3.015%	3	19	+45.211%
2026-04-02	119.4000	119.4000	119.4000	119.4000	-8.716%	1	19	+49.590%
2026-04-01	123.6500	130.8000	123.6500	130.8000	+7.796%	11	19	+36.552%
2026-03-31	109.5000	121.3400	108.2500	121.3400	+23.250%	4	27	+47.198%
2026-03-30	96.8100	98.7500	94.0000	98.4500	+6.999%	11	27	+81.422%
2026-03-27	99.6400	99.6400	90.0000	92.0100	-13.149%	21	20	+94.120%
2026-03-26	112.9000	112.9000	105.9400	105.9400	0.000%	4	3	+68.595%