Dark

META20270319C540
META Mar 19 2027 540.00 Call (META270319C00540000)
option OPRA

EOD

Sep 17, 2026

166.90-1.881%(-3.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	166.9000	166.9000	166.9000	166.9000	-1.881%	4	260	0.000%
2026-09-16	170.1000	170.1000	170.1000	170.1000	+4.580%	1	264	-1.881%
2026-09-15	162.6500	162.6500	162.6500	162.6500	+1.542%	1	264	+2.613%
2026-09-14	160.0300	161.0000	160.0300	160.1800	+5.382%	3	265	+4.195%
2026-09-11	152.9700	152.9700	152.0000	152.0000	+1.408%	2	267	+9.803%
2026-09-10	156.7000	156.7000	149.8900	149.8900	-2.320%	3	268	+11.348%
2026-09-09	145.8000	155.5000	143.5600	153.4500	+26.296%	27	267	+8.765%
2026-09-08	122.5000	122.5000	121.5000	121.5000	-0.271%	6	280	+37.366%
2026-09-04	121.8300	121.8300	121.8300	121.8300	+2.241%	1	281	+36.994%
2026-09-03	120.4500	124.0500	119.1600	119.1600	+12.098%	15	281	+40.064%
2026-09-02	101.3500	107.3000	101.3500	106.3000	+10.338%	14	287	+57.008%
2026-09-01	86.0500	96.3400	86.0000	96.3400	+7.044%	6	299	+73.241%
2026-08-31	89.5000	90.0000	89.5000	90.0000	-4.184%	2	298	+85.444%
2026-08-28	92.9500	100.0000	92.9500	93.9300	+4.367%	12	297	+77.686%
2026-08-27	97.5000	97.5000	89.7000	90.0000	-6.716%	9	306	+85.444%
2026-08-26	105.0300	105.0300	90.8500	96.4800	+5.732%	3	306	+72.989%
2026-08-25	87.6500	91.2500	86.9500	91.2500	+7.988%	18	307	+82.904%
2026-08-24	83.5000	84.5000	83.5000	84.5000	+6.129%	3	310	+97.515%
2026-08-21	79.4500	81.4000	79.4500	79.6200	+1.478%	16	311	+109.621%
2026-08-20	79.1300	79.1300	73.8900	78.4600	+0.848%	67	310	+112.720%
2026-08-19	75.0500	78.5000	73.5400	77.8000	+1.699%	51	296	+114.524%
2026-08-18	80.1000	80.1000	76.2000	76.5000	-13.910%	125	267	+118.170%
2026-08-17	98.0000	98.0000	88.2200	88.8600	-15.812%	18	188	+87.824%
2026-08-13	103.0500	105.5500	103.0500	105.5500	+4.712%	24	203	+58.124%
2026-08-12	111.5900	111.5900	99.9300	100.8000	-13.669%	30	220	+65.575%
2026-08-11	117.8000	121.5000	116.7600	116.7600	+5.953%	44	220	+42.943%
2026-08-10	113.0000	119.8800	110.0000	110.2000	+0.704%	36	179	+51.452%
2026-08-07	114.0000	114.0000	109.4300	109.4300	+1.900%	7	218	+52.518%
2026-08-05	114.9300	116.5000	104.6500	107.3900	-3.565%	70	218	+55.415%
2026-08-04	105.0000	111.3600	103.1000	111.3600	+0.778%	12	243	+49.874%
2026-08-03	89.6900	113.0000	89.6900	110.5000	+31.064%	29	250	+51.041%
2026-07-31	82.0000	86.0000	79.4700	84.3100	+11.521%	37	266	+97.960%
2026-07-30	73.0000	76.7000	71.0000	75.6000	-32.136%	237	260	+120.767%
2026-07-29	111.4000	111.4000	111.4000	111.4000	-9.776%	1	122	+49.820%
2026-07-24	123.4700	123.4700	123.4700	123.4700	-15.489%	1	123	+35.175%
2026-07-22	149.5900	149.5900	145.8200	146.1000	-16.989%	5	122	+14.237%
2026-07-16	185.0000	185.0000	176.0000	176.0000	-7.612%	2	122	-5.170%
2026-07-15	190.5000	190.5000	190.5000	190.5000	+9.294%	1	123	-12.388%
2026-07-14	174.3000	174.3000	174.3000	174.3000	+2.409%	2	124	-4.246%
2026-07-13	172.0000	172.0000	170.2000	170.2000	-4.836%	6	122	-1.939%
2026-07-10	186.0000	186.0000	178.8500	178.8500	+44.234%	4	128	-6.682%
2026-07-08	124.3000	124.7600	124.0000	124.0000	-1.821%	4	131	+34.597%
2026-07-07	132.8000	132.8000	126.3000	126.3000	+13.917%	5	133	+32.146%
2026-07-06	110.5600	110.8700	110.5600	110.8700	-1.624%	3	133	+50.537%
2026-07-02	112.7000	112.7000	112.7000	112.7000	-18.274%	1	131	+48.092%
2026-07-01	123.9000	139.1500	123.9000	137.9000	+46.313%	16	131	+21.030%
2026-06-30	90.6000	94.5500	90.6000	94.2500	-1.330%	68	129	+77.082%
2026-06-29	96.7500	97.8100	95.5200	95.5200	+11.524%	3	80	+74.728%
2026-06-26	82.7000	85.6500	82.7000	85.6500	+3.118%	5	80	+94.863%
2026-06-25	84.1900	88.5700	82.5000	83.0600	-9.145%	25	84	+100.939%
2026-06-24	91.4200	91.4200	91.4200	91.4200	-5.995%	1	86	+82.564%
2026-06-23	99.7000	99.7000	96.6000	97.2500	+0.351%	8	86	+71.620%
2026-06-22	103.5000	103.5000	96.9100	96.9100	-7.050%	2	87	+72.222%
2026-06-18	97.7800	104.2600	97.7800	104.2600	+0.183%	2	88	+60.081%
2026-06-17	104.0700	104.0700	104.0700	104.0700	-11.805%	1	88	+60.373%
2026-06-16	118.0000	118.0000	118.0000	118.0000	0.000%	10	88	+41.441%
2026-06-15	111.0000	118.0000	111.0000	118.0000	+21.225%	13	88	+41.441%
2026-06-12	97.8300	101.4500	97.3400	97.3400	-2.072%	22	89	+71.461%
2026-06-11	95.7000	99.4000	93.7500	99.4000	-2.549%	21	73	+67.907%
2026-06-10	104.7000	104.7000	102.0000	102.0000	-9.406%	2	65	+63.627%
2026-06-09	118.0000	118.0000	112.5900	112.5900	-3.999%	3	64	+48.237%
2026-06-05	117.2800	117.2800	117.2800	117.2800	-23.346%	1	65	+42.309%
2026-06-04	150.9400	153.0000	150.9400	153.0000	+21.564%	2	65	+9.085%
2026-06-02	125.8600	125.8600	125.8600	125.8600	-10.100%	1	66	+32.608%
2026-05-29	140.0000	140.0000	140.0000	140.0000	-6.430%	1	65	+19.214%
2026-05-28	149.6200	149.6200	149.6200	149.6200	+14.977%	1	66	+11.549%
2026-05-22	130.1300	130.1300	130.1300	130.1300	+0.486%	1	67	+28.256%
2026-05-18	127.3100	129.5000	127.3100	129.5000	-4.779%	3	68	+28.880%
2026-05-13	132.0500	137.0000	132.0500	136.0000	+10.569%	3	67	+22.721%
2026-05-12	119.4600	123.0000	119.4600	123.0000	-1.953%	2	67	+35.691%
2026-05-11	125.4500	125.4500	125.4500	125.4500	-4.237%	1	67	+33.041%
2026-05-08	131.0000	131.0000	131.0000	131.0000	-3.959%	1	65	+27.405%
2026-05-07	139.7000	141.0000	136.4000	136.4000	+2.866%	3	64	+22.361%
2026-05-06	124.7500	138.6800	124.7500	132.6000	+3.878%	9	66	+25.867%
2026-05-05	126.0500	127.6500	125.4000	127.6500	-9.029%	3	67	+30.748%
2026-04-30	128.6700	140.3200	128.6700	140.3200	-23.196%	6	67	+18.942%
2026-04-29	182.7000	182.7000	182.7000	182.7000	-0.409%	1	65	-8.648%
2026-04-28	183.5100	183.5100	183.4500	183.4500	-2.384%	20	65	-9.022%
2026-04-27	187.9300	187.9300	187.9300	187.9300	-1.115%	1	75	-11.190%
2026-04-24	189.6400	190.0500	189.6400	190.0500	+1.398%	6	74	-12.181%
2026-04-22	187.4300	187.4300	187.4300	187.4300	+2.477%	6	75	-10.953%
2026-04-21	182.9000	182.9000	182.9000	182.9000	-2.077%	5	84	-8.748%
2026-04-20	186.7800	186.7800	186.7800	186.7800	-7.617%	1	84	-10.644%
2026-04-17	197.9000	202.1800	197.9000	202.1800	+8.699%	20	83	-17.450%
2026-04-16	186.0000	186.0000	186.0000	186.0000	+2.395%	2	89	-10.269%
2026-04-14	165.5000	182.2300	165.5000	181.6500	+21.343%	6	91	-8.120%
2026-04-13	149.7000	149.7000	149.7000	149.7000	-1.513%	1	90	+11.490%
2026-04-10	161.6700	161.6700	152.0000	152.0000	-0.796%	3	91	+9.803%
2026-04-09	153.0000	153.2200	153.0000	153.2200	+1.638%	4	90	+8.928%
2026-04-08	151.5000	151.5000	150.7500	150.7500	+22.561%	13	94	+10.713%
2026-04-06	123.0000	123.0000	123.0000	123.0000	+13.364%	1	107	+35.691%
2026-04-02	108.5000	108.5000	108.5000	108.5000	-9.091%	1	107	+53.825%
2026-04-01	121.4100	128.0000	118.5000	119.3500	+3.918%	56	107	+39.841%
2026-03-31	103.5800	114.9500	102.0000	114.8500	+23.309%	17	59	+45.320%
2026-03-30	93.5000	94.2500	91.6600	93.1400	+6.458%	17	65	+79.193%
2026-03-27	99.7000	99.7000	84.7800	87.4900	-12.466%	46	55	+90.765%
2026-03-26	106.7000	106.7000	99.9500	99.9500	-24.685%	6	13	+66.983%
2026-03-25	132.7100	132.7100	132.7100	132.7100	+0.683%	2	8	+25.763%
2026-03-24	131.8100	131.8100	131.8100	131.8100	-4.981%	1	6	+26.622%
2026-03-23	136.7900	138.7500	136.7900	138.7200	0.000%	6	0	+20.314%