Dark

META20270319C550
META Mar 19 2027 550.00 Call (META270319C00550000)
option OPRA

EOD

Sep 17, 2026

162.80+1.124%(+1.81)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	160.5600	162.8000	160.5000	162.8000	+1.124%	11	842	0.000%
2026-09-16	169.9000	170.0000	160.9900	160.9900	+3.865%	7	847	+1.124%
2026-09-15	148.9400	164.5000	148.9400	155.0000	-0.225%	5	851	+5.032%
2026-09-14	143.5000	155.3500	143.5000	155.3500	+9.873%	9	854	+4.796%
2026-09-11	149.7600	149.7600	141.3900	141.3900	+3.925%	3	857	+15.143%
2026-09-10	150.0000	150.0000	136.0500	136.0500	-7.165%	2	858	+19.662%
2026-09-09	136.7200	148.2300	134.0500	146.5500	+27.435%	179	858	+11.088%
2026-09-08	116.2000	119.0000	114.0000	115.0000	0.000%	23	776	+41.565%
2026-09-04	108.7800	115.0800	108.7800	115.0000	+1.090%	10	794	+41.565%
2026-09-03	112.7000	117.0000	110.0000	113.7600	+16.082%	34	794	+43.108%
2026-09-02	95.6500	103.8500	95.6500	98.0000	+10.051%	41	807	+66.122%
2026-09-01	76.0000	91.0000	76.0000	89.0500	+4.765%	21	810	+82.819%
2026-08-31	85.0000	85.0000	85.0000	85.0000	-4.333%	1	808	+91.529%
2026-08-28	89.0000	96.1500	88.5000	88.8500	+5.148%	20	808	+83.230%
2026-08-27	89.8500	92.4200	84.5000	84.5000	-6.630%	22	809	+92.663%
2026-08-26	99.5000	102.0000	82.5000	90.5000	+5.404%	60	797	+79.890%
2026-08-25	85.1000	87.0000	82.0000	85.8600	+6.197%	23	808	+89.611%
2026-08-24	74.4000	81.1500	72.3100	80.8500	+8.016%	40	802	+101.361%
2026-08-21	74.7000	76.7500	74.0000	74.8500	+6.472%	42	804	+117.502%
2026-08-20	73.3300	73.6500	69.8000	70.3000	-3.434%	41	794	+131.579%
2026-08-19	70.0700	77.1000	68.0000	72.8000	+1.492%	268	784	+123.626%
2026-08-18	81.1500	81.1500	71.5000	71.7300	-16.105%	189	636	+126.962%
2026-08-17	93.1800	93.1800	83.0700	85.5000	-14.866%	28	573	+90.409%
2026-08-14	104.3600	104.3600	100.3800	100.4300	-3.228%	13	574	+62.103%
2026-08-13	99.8000	104.5000	99.8000	103.7800	+9.588%	5	569	+56.870%
2026-08-12	105.0000	105.0000	93.5000	94.7000	-16.380%	10	571	+71.911%
2026-08-11	114.5000	114.5000	113.2500	113.2500	+8.633%	3	572	+43.753%
2026-08-10	108.0000	116.3000	104.2500	104.2500	+0.240%	45	573	+56.163%
2026-08-07	103.8200	105.3600	103.8200	104.0000	+0.483%	9	606	+56.538%
2026-08-06	107.0400	107.0400	103.5000	103.5000	+3.895%	3	608	+57.295%
2026-08-05	108.0000	109.1800	98.0900	99.6200	-2.620%	8	609	+63.421%
2026-08-04	101.1700	103.0000	99.0000	102.3000	-2.077%	23	606	+59.140%
2026-08-03	84.8000	108.7700	84.8000	104.4700	+26.892%	119	594	+55.834%
2026-07-31	73.5400	83.0000	72.9700	82.3300	+14.858%	108	626	+97.741%
2026-07-30	66.6500	72.0900	65.5000	71.6800	-35.423%	477	585	+127.121%
2026-07-29	107.0000	111.0000	107.0000	111.0000	+0.389%	2	384	+46.667%
2026-07-28	109.5300	110.5700	109.5300	110.5700	-12.385%	8	383	+47.237%
2026-07-23	126.2000	126.2000	126.2000	126.2000	-8.118%	1	381	+29.002%
2026-07-22	143.7300	143.7300	137.3500	137.3500	-12.816%	4	381	+18.529%
2026-07-20	145.9000	157.5400	145.9000	157.5400	+8.275%	3	382	+3.339%
2026-07-17	151.6500	151.6500	145.5000	145.5000	-21.138%	3	383	+11.890%
2026-07-15	179.6200	187.2400	179.0200	184.5000	+9.626%	20	383	-11.762%
2026-07-14	162.0000	168.3000	162.0000	168.3000	+2.747%	8	396	-3.268%
2026-07-13	176.5900	177.4500	163.8000	163.8000	-6.400%	18	394	-0.611%
2026-07-10	175.0000	178.5000	171.5600	175.0000	+26.354%	54	394	-6.971%
2026-07-09	106.2500	138.5000	106.2500	138.5000	+9.055%	36	411	+17.545%
2026-07-07	117.0500	134.5000	117.0500	127.0000	+9.200%	43	409	+28.189%
2026-07-06	116.3000	116.3000	116.3000	116.3000	+10.804%	10	393	+39.983%
2026-07-02	123.3000	123.3000	104.9600	104.9600	-19.199%	20	393	+55.107%
2026-07-01	122.4600	134.9500	116.0000	129.9000	+46.152%	54	393	+25.327%
2026-06-30	86.0000	89.0000	85.9700	88.8800	-2.832%	7	390	+83.168%
2026-06-29	92.7000	95.0500	90.5000	91.4700	+11.685%	29	389	+77.982%
2026-06-26	78.2500	85.6500	77.8000	81.9000	+5.000%	57	390	+98.779%
2026-06-25	80.5000	83.4000	78.0000	78.0000	-11.273%	164	362	+108.718%
2026-06-24	93.0000	93.0000	86.0000	87.9100	-2.322%	19	317	+85.189%
2026-06-23	90.6500	94.5000	90.0000	90.0000	-0.881%	3	308	+80.889%
2026-06-22	89.9500	90.8000	89.9500	90.8000	-8.283%	5	306	+79.295%
2026-06-18	99.2500	100.7300	99.0000	99.0000	+2.538%	4	303	+64.444%
2026-06-17	105.0000	105.5600	96.5500	96.5500	-12.624%	15	303	+68.617%
2026-06-16	110.6500	114.4000	110.5000	110.5000	-3.913%	5	303	+47.330%
2026-06-15	107.3200	115.0000	107.3200	115.0000	+22.406%	4	300	+41.565%
2026-06-12	96.0000	96.0000	93.9500	93.9500	-3.144%	3	299	+73.284%
2026-06-11	93.6200	97.2000	88.0000	97.0000	+0.083%	22	298	+67.835%
2026-06-10	101.7000	101.7000	96.9200	96.9200	-10.673%	21	298	+67.974%
2026-06-09	112.4000	112.7500	104.5000	108.5000	+1.782%	20	299	+50.046%
2026-06-08	110.5600	110.5600	106.6000	106.6000	-5.496%	120	298	+52.720%
2026-06-05	130.8400	130.8400	110.4500	112.8000	-15.188%	63	340	+44.326%
2026-06-04	143.1100	146.2400	133.0000	133.0000	-0.457%	62	341	+22.406%
2026-06-03	125.6500	134.0000	123.3000	133.6100	+14.726%	38	313	+21.847%
2026-06-02	119.0200	122.7500	115.6600	116.4600	-1.738%	14	315	+39.790%
2026-06-01	130.3000	130.3000	118.0000	118.5200	-13.394%	21	307	+37.361%
2026-05-29	135.0000	136.8500	135.0000	136.8500	-2.180%	4	295	+18.962%
2026-05-28	148.5000	148.5000	139.9000	139.9000	+0.938%	5	294	+16.369%
2026-05-27	121.5000	138.6000	121.5000	138.6000	+13.802%	3	295	+17.460%
2026-05-22	123.4800	123.4800	121.7900	121.7900	+0.611%	4	294	+33.673%
2026-05-21	115.4700	121.8500	112.7500	121.0500	+1.748%	7	295	+34.490%
2026-05-20	116.0100	118.9700	116.0100	118.9700	+0.967%	4	295	+36.841%
2026-05-19	119.6000	119.6000	117.5000	117.8300	-4.016%	5	288	+38.165%
2026-05-18	124.0000	124.0000	122.7600	122.7600	-2.703%	4	288	+32.616%
2026-05-15	127.0000	127.0000	124.9500	126.1700	-2.991%	3	288	+29.032%
2026-05-14	130.5000	133.7600	130.0600	130.0600	+0.822%	4	288	+25.173%
2026-05-13	116.5000	132.0500	116.5000	129.0000	+11.303%	14	290	+26.202%
2026-05-12	119.2000	119.2000	115.2800	115.9000	-0.258%	6	290	+40.466%
2026-05-11	117.5500	118.5000	116.2000	116.2000	-6.290%	6	290	+40.103%
2026-05-08	126.6000	126.6000	124.0000	124.0000	-7.807%	3	285	+31.290%
2026-05-07	134.5000	134.5000	134.5000	134.5000	+6.031%	1	284	+21.041%
2026-05-06	118.8200	131.9400	118.8200	126.8500	+3.933%	7	283	+28.341%
2026-05-05	120.5000	122.0500	118.5000	122.0500	-3.920%	24	282	+33.388%
2026-05-04	125.0000	128.0000	125.0000	127.0300	-1.832%	3	281	+28.159%
2026-05-01	127.8600	129.4000	126.7000	129.4000	-0.462%	7	277	+25.811%
2026-04-30	121.4500	132.5000	121.4500	130.0000	-26.612%	242	277	+25.231%
2026-04-29	177.0100	177.1400	177.0100	177.1400	-3.440%	3	65	-8.095%
2026-04-27	182.2000	184.6200	182.2000	183.4500	+1.736%	12	63	-11.256%
2026-04-24	180.3200	180.3200	180.3200	180.3200	+3.871%	1	60	-9.716%
2026-04-23	173.6000	173.6000	173.6000	173.6000	-2.521%	1	60	-6.221%
2026-04-20	178.0900	178.0900	178.0900	178.0900	-6.268%	2	59	-8.586%
2026-04-17	189.3400	192.0000	189.3400	190.0000	+5.030%	5	58	-14.316%
2026-04-16	181.3000	181.3000	177.2200	180.9000	+4.591%	14	61	-10.006%
2026-04-14	165.8400	175.4600	165.8400	172.9600	+17.724%	17	64	-5.874%
2026-04-13	148.5000	148.5000	146.9200	146.9200	+0.955%	3	62	+10.809%
2026-04-10	153.2000	153.2000	145.5300	145.5300	-2.980%	2	61	+11.867%
2026-04-09	150.0000	152.1400	145.8500	150.0000	+8.767%	15	61	+8.533%
2026-04-08	129.0000	150.2100	123.6000	137.9100	+26.523%	18	60	+18.048%
2026-04-07	107.3600	109.0000	104.5000	109.0000	+0.248%	6	69	+49.358%
2026-04-02	108.7300	108.7300	108.7300	108.7300	-6.105%	1	67	+49.729%
2026-04-01	111.0000	122.0500	111.0000	115.8000	+6.161%	14	67	+40.587%
2026-03-31	99.0000	110.5000	99.0000	109.0800	+24.237%	23	62	+49.248%
2026-03-30	87.0000	89.0000	85.5000	87.8000	+5.936%	27	69	+85.421%
2026-03-27	92.0000	92.0000	82.0300	82.8800	-13.178%	22	65	+96.429%
2026-03-26	113.0000	113.0000	94.9700	95.4600	-22.698%	33	48	+70.543%
2026-03-24	125.7400	125.7400	123.4900	123.4900	-6.779%	2	22	+31.833%
2026-03-23	130.0300	132.4700	130.0300	132.4700	+7.699%	23	0	+22.896%
2026-03-20	130.0000	130.0000	123.0000	123.0000	0.000%	3	0	+32.358%