Dark

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

EOD

Jul 23, 2026

114.00-14.517%(-19.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	121.4500	121.4500	114.0000	114.0000	-14.517%	3	190	0.000%
2026-07-22	133.3600	133.3600	133.3600	133.3600	-9.599%	1	188	-14.517%
2026-07-21	145.9500	147.5200	145.9500	147.5200	-10.049%	10	187	-22.722%
2026-07-16	167.0100	167.1800	164.0000	164.0000	-6.286%	28	187	-30.488%
2026-07-15	162.0000	180.0200	162.0000	175.0000	+8.987%	47	200	-34.857%
2026-07-14	156.1300	160.6800	156.1300	160.5700	-0.050%	15	209	-29.003%
2026-07-13	159.6500	163.0000	159.6500	160.6500	-4.227%	5	214	-29.038%
2026-07-10	158.2000	170.0000	158.0800	167.7400	+37.548%	48	215	-32.038%
2026-07-09	97.9500	122.5800	97.9500	121.9500	+8.410%	20	243	-6.519%
2026-07-08	117.0000	117.0000	112.4900	112.4900	-11.606%	12	260	+1.342%
2026-07-07	118.4000	127.5500	112.8600	127.2600	+20.340%	13	252	-10.420%
2026-07-06	100.7000	105.7500	100.7000	105.7500	+5.371%	3	256	+7.801%
2026-07-02	105.9100	105.9100	100.2800	100.3600	-16.262%	7	254	+13.591%
2026-07-01	106.0000	130.0000	106.0000	119.8500	+43.705%	90	254	-4.881%
2026-06-30	81.7000	83.4000	79.7500	83.4000	-1.882%	30	335	+36.691%
2026-06-29	86.0000	89.3000	84.9100	85.0000	+9.395%	57	320	+34.118%
2026-06-26	79.3500	81.2800	77.4000	77.7000	+5.571%	43	320	+46.718%
2026-06-25	80.0000	80.0700	73.6000	73.6000	-10.896%	87	279	+54.891%
2026-06-24	85.8000	86.0000	81.4000	82.6000	-3.052%	42	273	+38.015%
2026-06-23	85.8700	90.2900	85.0000	85.2000	-2.617%	54	237	+33.803%
2026-06-22	89.5000	93.0500	84.3600	87.4900	-7.905%	118	249	+30.301%
2026-06-18	89.0000	95.0000	87.0000	95.0000	+5.147%	11	212	+20.000%
2026-06-17	100.1000	100.2600	90.3500	90.3500	-16.920%	81	212	+26.176%
2026-06-16	104.9000	108.7500	104.9000	108.7500	+2.065%	21	212	+4.828%
2026-06-15	100.0500	110.0000	100.0500	106.5500	+20.192%	15	211	+6.992%
2026-06-12	90.0800	90.2500	87.0000	88.6500	-4.626%	30	221	+28.596%
2026-06-11	90.0000	92.9500	83.7700	92.9500	-1.432%	295	213	+22.647%
2026-06-10	101.2700	101.2700	94.3000	94.3000	-9.327%	18	98	+20.891%
2026-06-08	104.0000	104.0000	104.0000	104.0000	-2.667%	1	83	+9.615%
2026-06-05	99.3500	107.5500	99.3500	106.8500	-23.515%	5	82	+6.692%
2026-06-04	135.1500	139.7000	134.0300	139.7000	+9.784%	6	82	-18.397%
2026-06-03	111.9000	127.2500	111.9000	127.2500	+8.298%	14	86	-10.413%
2026-06-02	112.4000	117.5000	111.9500	117.5000	+2.504%	5	86	-2.979%
2026-06-01	127.0700	127.0700	114.6300	114.6300	-13.611%	9	87	-0.550%
2026-05-28	132.6900	132.6900	132.6900	132.6900	+0.752%	8	85	-14.085%
2026-05-27	131.7000	131.7000	131.7000	131.7000	+12.709%	1	89	-13.440%
2026-05-22	116.8500	116.8500	116.8500	116.8500	+1.821%	1	89	-2.439%
2026-05-21	114.7600	114.7600	114.7600	114.7600	-0.035%	1	89	-0.662%
2026-05-20	114.8000	114.8000	114.8000	114.8000	-0.130%	1	89	-0.697%
2026-05-19	114.9500	114.9500	114.9500	114.9500	-2.848%	1	87	-0.826%
2026-05-18	118.3200	118.3200	118.3200	118.3200	-6.355%	1	87	-3.651%
2026-05-15	126.3500	126.3500	126.3500	126.3500	+1.788%	1	87	-9.774%
2026-05-14	124.5000	124.5000	124.1300	124.1300	-0.080%	3	87	-8.161%
2026-05-13	113.2000	124.2300	113.2000	124.2300	+12.273%	9	88	-8.235%
2026-05-11	113.6200	113.6200	110.0000	110.6500	-8.554%	10	88	+3.028%
2026-05-08	121.0000	121.0000	121.0000	121.0000	-1.778%	1	79	-5.785%
2026-05-07	127.7700	127.7700	123.1900	123.1900	+1.516%	6	79	-7.460%
2026-05-06	121.0300	125.5500	119.4000	121.3500	+5.138%	9	73	-6.057%
2026-05-05	116.5500	116.5500	115.4200	115.4200	-5.277%	7	72	-1.230%
2026-05-04	120.0000	121.8500	120.0000	121.8500	+0.329%	3	71	-6.442%
2026-05-01	122.2300	123.0000	121.0500	121.4500	-3.611%	10	61	-6.134%
2026-04-30	116.4000	126.6000	115.4500	126.0000	-25.882%	16	61	-9.524%
2026-04-29	170.0000	170.0000	170.0000	170.0000	-1.723%	1	52	-32.941%
2026-04-28	172.9800	172.9800	172.9800	172.9800	-2.409%	1	52	-34.096%
2026-04-27	178.5000	179.7000	176.5500	177.2500	+7.424%	34	52	-35.684%
2026-04-23	165.0000	165.0000	165.0000	165.0000	-4.348%	2	55	-30.909%
2026-04-20	175.0000	175.0000	172.0000	172.5000	-0.289%	7	53	-33.913%
2026-04-15	173.0000	173.0000	173.0000	173.0000	+4.098%	1	51	-34.104%
2026-04-14	162.4700	166.1900	162.4700	166.1900	+17.449%	2	51	-31.404%
2026-04-13	141.2800	141.5000	141.2800	141.5000	+0.397%	2	52	-19.435%
2026-04-10	145.5500	145.5500	140.9400	140.9400	-0.935%	2	53	-19.115%
2026-04-09	147.0000	147.0000	142.2700	142.2700	+1.390%	3	53	-19.871%
2026-04-08	120.6000	143.0000	117.8500	140.3200	+37.098%	13	55	-18.757%
2026-04-07	102.3500	102.3500	102.3500	102.3500	-4.346%	1	59	+11.383%
2026-04-06	105.7500	107.0000	105.4700	107.0000	+1.817%	5	59	+6.542%
2026-04-02	99.0000	106.7500	99.0000	105.0900	-5.316%	9	63	+8.478%
2026-04-01	112.0000	112.0000	110.2900	110.9900	+6.486%	7	63	+2.712%
2026-03-31	95.0000	104.2300	94.9000	104.2300	+24.083%	22	63	+9.374%
2026-03-30	81.9800	84.8200	81.7100	84.0000	+8.108%	22	56	+35.714%
2026-03-27	85.5000	85.5000	77.3000	77.7000	-14.333%	22	60	+46.718%
2026-03-26	106.0000	106.0000	90.4700	90.7000	-27.585%	41	47	+25.689%
2026-03-23	125.2500	125.2500	125.2500	125.2500	+4.375%	1	6	-8.982%
2026-03-20	120.4300	120.4300	120.0000	120.0000	0.000%	5	0	-5.000%