Dark

META20270319C560
META Mar 19 2027 560.00 Call (META270319C00560000)
option OPRA

EOD

Sep 17, 2026

154.65-2.324%(-3.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	154.6500	154.6500	154.6500	154.6500	-2.324%	1	297	0.000%
2026-09-16	161.0000	161.0000	158.0700	158.3300	+7.342%	7	298	-2.324%
2026-09-15	153.0000	153.0000	147.5000	147.5000	+0.340%	17	299	+4.847%
2026-09-14	142.0000	147.0000	135.8500	147.0000	+1.730%	10	304	+5.204%
2026-09-11	144.5000	144.5000	144.5000	144.5000	+3.957%	1	308	+7.024%
2026-09-10	140.0400	142.6700	139.0000	139.0000	-0.358%	3	308	+11.259%
2026-09-09	136.2500	141.0000	131.3000	139.5000	+23.451%	22	309	+10.860%
2026-09-08	113.0000	113.0000	113.0000	113.0000	+7.619%	1	323	+36.858%
2026-09-04	104.5000	105.0000	104.5000	105.0000	-2.805%	3	327	+47.286%
2026-09-03	108.0000	111.5300	104.3500	108.0300	+15.207%	21	327	+43.155%
2026-09-02	89.5500	94.5000	89.5500	93.7700	+8.192%	8	343	+64.925%
2026-09-01	73.0000	86.6700	73.0000	86.6700	+6.252%	14	351	+78.435%
2026-08-31	81.5000	81.5700	78.7200	81.5700	-5.151%	20	355	+89.592%
2026-08-28	84.8500	86.0000	84.8500	86.0000	+8.367%	2	347	+79.826%
2026-08-27	84.3500	87.9000	78.8000	79.3600	-8.254%	14	349	+94.871%
2026-08-26	94.5000	95.0000	79.7900	86.5000	+7.802%	26	339	+78.786%
2026-08-25	79.9500	81.5000	77.6000	80.2400	+5.718%	123	352	+92.734%
2026-08-24	71.1000	76.2000	69.5000	75.9000	+7.751%	129	452	+103.755%
2026-08-21	68.6000	72.3000	68.6000	70.4400	+1.866%	14	372	+119.549%
2026-08-20	67.8300	69.1500	66.4000	69.1500	-0.144%	17	371	+123.644%
2026-08-19	65.0000	72.0000	65.0000	69.2500	+2.214%	29	361	+123.321%
2026-08-18	73.5000	73.8100	67.5000	67.7500	-15.744%	71	339	+128.266%
2026-08-17	88.5000	88.5000	78.1900	80.4100	-20.543%	97	296	+92.327%
2026-08-14	101.2000	101.2000	101.2000	101.2000	+12.282%	1	232	+52.816%
2026-08-12	90.0000	90.1300	90.0000	90.1300	-12.043%	2	231	+71.585%
2026-08-10	102.4700	102.4700	102.4700	102.4700	+1.455%	1	233	+50.922%
2026-08-07	101.0000	101.0000	101.0000	101.0000	+2.538%	1	233	+53.119%
2026-08-06	101.0000	101.0000	97.5000	98.5000	+1.285%	4	233	+57.005%
2026-08-05	100.0000	100.0000	94.0300	97.2500	+0.154%	53	232	+59.023%
2026-08-04	95.0000	97.1000	93.0000	97.1000	-3.766%	9	185	+59.269%
2026-08-03	81.4000	102.2200	81.4000	100.9000	+35.345%	26	189	+53.271%
2026-07-31	72.5000	74.5500	68.6700	74.5500	+14.165%	17	209	+107.445%
2026-07-30	66.0000	66.0000	63.3500	65.3000	-36.018%	21	202	+136.830%
2026-07-29	102.0600	102.0600	102.0600	102.0600	-6.803%	1	191	+51.529%
2026-07-27	114.9000	114.9000	109.5100	109.5100	-4.774%	2	190	+41.220%
2026-07-24	115.0000	115.0000	115.0000	115.0000	+0.877%	1	190	+34.478%
2026-07-23	121.4500	121.4500	114.0000	114.0000	-14.517%	3	190	+35.658%
2026-07-22	133.3600	133.3600	133.3600	133.3600	-9.599%	1	188	+15.964%
2026-07-21	145.9500	147.5200	145.9500	147.5200	-10.049%	10	187	+4.833%
2026-07-16	167.0100	167.1800	164.0000	164.0000	-6.286%	28	187	-5.701%
2026-07-15	162.0000	180.0200	162.0000	175.0000	+8.987%	47	200	-11.629%
2026-07-14	156.1300	160.6800	156.1300	160.5700	-0.050%	15	209	-3.687%
2026-07-13	159.6500	163.0000	159.6500	160.6500	-4.227%	5	214	-3.735%
2026-07-10	158.2000	170.0000	158.0800	167.7400	+37.548%	48	215	-7.804%
2026-07-09	97.9500	122.5800	97.9500	121.9500	+8.410%	20	243	+26.814%
2026-07-08	117.0000	117.0000	112.4900	112.4900	-11.606%	12	260	+37.479%
2026-07-07	118.4000	127.5500	112.8600	127.2600	+20.340%	13	252	+21.523%
2026-07-06	100.7000	105.7500	100.7000	105.7500	+5.371%	3	256	+46.241%
2026-07-02	105.9100	105.9100	100.2800	100.3600	-16.262%	7	254	+54.095%
2026-07-01	106.0000	130.0000	106.0000	119.8500	+43.705%	90	254	+29.036%
2026-06-30	81.7000	83.4000	79.7500	83.4000	-1.882%	30	335	+85.432%
2026-06-29	86.0000	89.3000	84.9100	85.0000	+9.395%	57	320	+81.941%
2026-06-26	79.3500	81.2800	77.4000	77.7000	+5.571%	43	320	+99.035%
2026-06-25	80.0000	80.0700	73.6000	73.6000	-10.896%	87	279	+110.122%
2026-06-24	85.8000	86.0000	81.4000	82.6000	-3.052%	42	273	+87.228%
2026-06-23	85.8700	90.2900	85.0000	85.2000	-2.617%	54	237	+81.514%
2026-06-22	89.5000	93.0500	84.3600	87.4900	-7.905%	118	249	+76.763%
2026-06-18	89.0000	95.0000	87.0000	95.0000	+5.147%	11	212	+62.789%
2026-06-17	100.1000	100.2600	90.3500	90.3500	-16.920%	81	212	+71.168%
2026-06-16	104.9000	108.7500	104.9000	108.7500	+2.065%	21	212	+42.207%
2026-06-15	100.0500	110.0000	100.0500	106.5500	+20.192%	15	211	+45.143%
2026-06-12	90.0800	90.2500	87.0000	88.6500	-4.626%	30	221	+74.450%
2026-06-11	90.0000	92.9500	83.7700	92.9500	-1.432%	295	213	+66.380%
2026-06-10	101.2700	101.2700	94.3000	94.3000	-9.327%	18	98	+63.998%
2026-06-08	104.0000	104.0000	104.0000	104.0000	-2.667%	1	83	+48.702%
2026-06-05	99.3500	107.5500	99.3500	106.8500	-23.515%	5	82	+44.736%
2026-06-04	135.1500	139.7000	134.0300	139.7000	+9.784%	6	82	+10.702%
2026-06-03	111.9000	127.2500	111.9000	127.2500	+8.298%	14	86	+21.532%
2026-06-02	112.4000	117.5000	111.9500	117.5000	+2.504%	5	86	+31.617%
2026-06-01	127.0700	127.0700	114.6300	114.6300	-13.611%	9	87	+34.912%
2026-05-28	132.6900	132.6900	132.6900	132.6900	+0.752%	8	85	+16.550%
2026-05-27	131.7000	131.7000	131.7000	131.7000	+12.709%	1	89	+17.426%
2026-05-22	116.8500	116.8500	116.8500	116.8500	+1.821%	1	89	+32.349%
2026-05-21	114.7600	114.7600	114.7600	114.7600	-0.035%	1	89	+34.759%
2026-05-20	114.8000	114.8000	114.8000	114.8000	-0.130%	1	89	+34.713%
2026-05-19	114.9500	114.9500	114.9500	114.9500	-2.848%	1	87	+34.537%
2026-05-18	118.3200	118.3200	118.3200	118.3200	-6.355%	1	87	+30.705%
2026-05-15	126.3500	126.3500	126.3500	126.3500	+1.788%	1	87	+22.398%
2026-05-14	124.5000	124.5000	124.1300	124.1300	-0.080%	3	87	+24.587%
2026-05-13	113.2000	124.2300	113.2000	124.2300	+12.273%	9	88	+24.487%
2026-05-11	113.6200	113.6200	110.0000	110.6500	-8.554%	10	88	+39.765%
2026-05-08	121.0000	121.0000	121.0000	121.0000	-1.778%	1	79	+27.810%
2026-05-07	127.7700	127.7700	123.1900	123.1900	+1.516%	6	79	+25.538%
2026-05-06	121.0300	125.5500	119.4000	121.3500	+5.138%	9	73	+27.441%
2026-05-05	116.5500	116.5500	115.4200	115.4200	-5.277%	7	72	+33.989%
2026-05-04	120.0000	121.8500	120.0000	121.8500	+0.329%	3	71	+26.918%
2026-05-01	122.2300	123.0000	121.0500	121.4500	-3.611%	10	61	+27.336%
2026-04-30	116.4000	126.6000	115.4500	126.0000	-25.882%	16	61	+22.738%
2026-04-29	170.0000	170.0000	170.0000	170.0000	-1.723%	1	52	-9.029%
2026-04-28	172.9800	172.9800	172.9800	172.9800	-2.409%	1	52	-10.597%
2026-04-27	178.5000	179.7000	176.5500	177.2500	+7.424%	34	52	-12.750%
2026-04-23	165.0000	165.0000	165.0000	165.0000	-4.348%	2	55	-6.273%
2026-04-20	175.0000	175.0000	172.0000	172.5000	-0.289%	7	53	-10.348%
2026-04-15	173.0000	173.0000	173.0000	173.0000	+4.098%	1	51	-10.607%
2026-04-14	162.4700	166.1900	162.4700	166.1900	+17.449%	2	51	-6.944%
2026-04-13	141.2800	141.5000	141.2800	141.5000	+0.397%	2	52	+9.293%
2026-04-10	145.5500	145.5500	140.9400	140.9400	-0.935%	2	53	+9.728%
2026-04-09	147.0000	147.0000	142.2700	142.2700	+1.390%	3	53	+8.702%
2026-04-08	120.6000	143.0000	117.8500	140.3200	+37.098%	13	55	+10.212%
2026-04-07	102.3500	102.3500	102.3500	102.3500	-4.346%	1	59	+51.099%
2026-04-06	105.7500	107.0000	105.4700	107.0000	+1.817%	5	59	+44.533%
2026-04-02	99.0000	106.7500	99.0000	105.0900	-5.316%	9	63	+47.160%
2026-04-01	112.0000	112.0000	110.2900	110.9900	+6.486%	7	63	+39.337%
2026-03-31	95.0000	104.2300	94.9000	104.2300	+24.083%	22	63	+48.374%
2026-03-30	81.9800	84.8200	81.7100	84.0000	+8.108%	22	56	+84.107%
2026-03-27	85.5000	85.5000	77.3000	77.7000	-14.333%	22	60	+99.035%
2026-03-26	106.0000	106.0000	90.4700	90.7000	-27.585%	41	47	+70.507%
2026-03-23	125.2500	125.2500	125.2500	125.2500	+4.375%	1	6	+23.473%
2026-03-20	120.4300	120.4300	120.0000	120.0000	0.000%	5	0	+28.875%