Dark

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

EOD

Jul 23, 2026

126.20-8.118%(-11.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	126.2000	126.2000	126.2000	126.2000	-8.118%	1	381	0.000%
2026-07-22	143.7300	143.7300	137.3500	137.3500	-12.816%	4	381	-8.118%
2026-07-20	145.9000	157.5400	145.9000	157.5400	+8.275%	3	382	-19.893%
2026-07-17	151.6500	151.6500	145.5000	145.5000	-21.138%	3	383	-13.265%
2026-07-15	179.6200	187.2400	179.0200	184.5000	+9.626%	20	383	-31.599%
2026-07-14	162.0000	168.3000	162.0000	168.3000	+2.747%	8	396	-25.015%
2026-07-13	176.5900	177.4500	163.8000	163.8000	-6.400%	18	394	-22.955%
2026-07-10	175.0000	178.5000	171.5600	175.0000	+26.354%	54	394	-27.886%
2026-07-09	106.2500	138.5000	106.2500	138.5000	+9.055%	36	411	-8.881%
2026-07-07	117.0500	134.5000	117.0500	127.0000	+9.200%	43	409	-0.630%
2026-07-06	116.3000	116.3000	116.3000	116.3000	+10.804%	10	393	+8.512%
2026-07-02	123.3000	123.3000	104.9600	104.9600	-19.199%	20	393	+20.236%
2026-07-01	122.4600	134.9500	116.0000	129.9000	+46.152%	54	393	-2.848%
2026-06-30	86.0000	89.0000	85.9700	88.8800	-2.832%	7	390	+41.989%
2026-06-29	92.7000	95.0500	90.5000	91.4700	+11.685%	29	389	+37.969%
2026-06-26	78.2500	85.6500	77.8000	81.9000	+5.000%	57	390	+54.090%
2026-06-25	80.5000	83.4000	78.0000	78.0000	-11.273%	164	362	+61.795%
2026-06-24	93.0000	93.0000	86.0000	87.9100	-2.322%	19	317	+43.556%
2026-06-23	90.6500	94.5000	90.0000	90.0000	-0.881%	3	308	+40.222%
2026-06-22	89.9500	90.8000	89.9500	90.8000	-8.283%	5	306	+38.987%
2026-06-18	99.2500	100.7300	99.0000	99.0000	+2.538%	4	303	+27.475%
2026-06-17	105.0000	105.5600	96.5500	96.5500	-12.624%	15	303	+30.709%
2026-06-16	110.6500	114.4000	110.5000	110.5000	-3.913%	5	303	+14.208%
2026-06-15	107.3200	115.0000	107.3200	115.0000	+22.406%	4	300	+9.739%
2026-06-12	96.0000	96.0000	93.9500	93.9500	-3.144%	3	299	+34.327%
2026-06-11	93.6200	97.2000	88.0000	97.0000	+0.083%	22	298	+30.103%
2026-06-10	101.7000	101.7000	96.9200	96.9200	-10.673%	21	298	+30.210%
2026-06-09	112.4000	112.7500	104.5000	108.5000	+1.782%	20	299	+16.313%
2026-06-08	110.5600	110.5600	106.6000	106.6000	-5.496%	120	298	+18.386%
2026-06-05	130.8400	130.8400	110.4500	112.8000	-15.188%	63	340	+11.879%
2026-06-04	143.1100	146.2400	133.0000	133.0000	-0.457%	62	341	-5.113%
2026-06-03	125.6500	134.0000	123.3000	133.6100	+14.726%	38	313	-5.546%
2026-06-02	119.0200	122.7500	115.6600	116.4600	-1.738%	14	315	+8.363%
2026-06-01	130.3000	130.3000	118.0000	118.5200	-13.394%	21	307	+6.480%
2026-05-29	135.0000	136.8500	135.0000	136.8500	-2.180%	4	295	-7.782%
2026-05-28	148.5000	148.5000	139.9000	139.9000	+0.938%	5	294	-9.793%
2026-05-27	121.5000	138.6000	121.5000	138.6000	+13.802%	3	295	-8.947%
2026-05-22	123.4800	123.4800	121.7900	121.7900	+0.611%	4	294	+3.621%
2026-05-21	115.4700	121.8500	112.7500	121.0500	+1.748%	7	295	+4.254%
2026-05-20	116.0100	118.9700	116.0100	118.9700	+0.967%	4	295	+6.077%
2026-05-19	119.6000	119.6000	117.5000	117.8300	-4.016%	5	288	+7.103%
2026-05-18	124.0000	124.0000	122.7600	122.7600	-2.703%	4	288	+2.802%
2026-05-15	127.0000	127.0000	124.9500	126.1700	-2.991%	3	288	+0.024%
2026-05-14	130.5000	133.7600	130.0600	130.0600	+0.822%	4	288	-2.968%
2026-05-13	116.5000	132.0500	116.5000	129.0000	+11.303%	14	290	-2.171%
2026-05-12	119.2000	119.2000	115.2800	115.9000	-0.258%	6	290	+8.887%
2026-05-11	117.5500	118.5000	116.2000	116.2000	-6.290%	6	290	+8.606%
2026-05-08	126.6000	126.6000	124.0000	124.0000	-7.807%	3	285	+1.774%
2026-05-07	134.5000	134.5000	134.5000	134.5000	+6.031%	1	284	-6.171%
2026-05-06	118.8200	131.9400	118.8200	126.8500	+3.933%	7	283	-0.512%
2026-05-05	120.5000	122.0500	118.5000	122.0500	-3.920%	24	282	+3.400%
2026-05-04	125.0000	128.0000	125.0000	127.0300	-1.832%	3	281	-0.653%
2026-05-01	127.8600	129.4000	126.7000	129.4000	-0.462%	7	277	-2.473%
2026-04-30	121.4500	132.5000	121.4500	130.0000	-26.612%	242	277	-2.923%
2026-04-29	177.0100	177.1400	177.0100	177.1400	-3.440%	3	65	-28.757%
2026-04-27	182.2000	184.6200	182.2000	183.4500	+1.736%	12	63	-31.207%
2026-04-24	180.3200	180.3200	180.3200	180.3200	+3.871%	1	60	-30.013%
2026-04-23	173.6000	173.6000	173.6000	173.6000	-2.521%	1	60	-27.304%
2026-04-20	178.0900	178.0900	178.0900	178.0900	-6.268%	2	59	-29.137%
2026-04-17	189.3400	192.0000	189.3400	190.0000	+5.030%	5	58	-33.579%
2026-04-16	181.3000	181.3000	177.2200	180.9000	+4.591%	14	61	-30.238%
2026-04-14	165.8400	175.4600	165.8400	172.9600	+17.724%	17	64	-27.035%
2026-04-13	148.5000	148.5000	146.9200	146.9200	+0.955%	3	62	-14.103%
2026-04-10	153.2000	153.2000	145.5300	145.5300	-2.980%	2	61	-13.282%
2026-04-09	150.0000	152.1400	145.8500	150.0000	+8.767%	15	61	-15.867%
2026-04-08	129.0000	150.2100	123.6000	137.9100	+26.523%	18	60	-8.491%
2026-04-07	107.3600	109.0000	104.5000	109.0000	+0.248%	6	69	+15.780%
2026-04-02	108.7300	108.7300	108.7300	108.7300	-6.105%	1	67	+16.067%
2026-04-01	111.0000	122.0500	111.0000	115.8000	+6.161%	14	67	+8.981%
2026-03-31	99.0000	110.5000	99.0000	109.0800	+24.237%	23	62	+15.695%
2026-03-30	87.0000	89.0000	85.5000	87.8000	+5.936%	27	69	+43.736%
2026-03-27	92.0000	92.0000	82.0300	82.8800	-13.178%	22	65	+52.268%
2026-03-26	113.0000	113.0000	94.9700	95.4600	-22.698%	33	48	+32.202%
2026-03-24	125.7400	125.7400	123.4900	123.4900	-6.779%	2	22	+2.195%
2026-03-23	130.0300	132.4700	130.0300	132.4700	+7.699%	23	0	-4.733%
2026-03-20	130.0000	130.0000	123.0000	123.0000	0.000%	3	0	+2.602%