Dark

META20270319C570
META Mar 19 2027 570.00 Call (META270319C00570000)
option OPRA

EOD

Sep 17, 2026

148.49-3.453%(-5.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	148.4900	148.4900	148.4900	148.4900	-3.453%	1	536	0.000%
2026-09-16	153.8000	153.8000	153.8000	153.8000	+5.523%	1	536	-3.453%
2026-09-15	145.0000	146.8000	145.0000	145.7500	+3.369%	5	536	+1.880%
2026-09-14	132.3500	141.0000	132.3500	141.0000	+10.234%	4	536	+5.312%
2026-09-11	136.0000	136.0000	126.0000	127.9100	+1.451%	13	536	+16.089%
2026-09-10	135.0000	135.0000	126.0800	126.0800	-4.745%	13	532	+17.774%
2026-09-09	123.8500	134.7600	123.0000	132.3600	+20.327%	203	537	+12.186%
2026-09-08	103.1000	110.0000	103.1000	110.0000	+6.280%	22	598	+34.991%
2026-09-04	103.0000	103.5000	103.0000	103.5000	+1.232%	2	601	+43.469%
2026-09-03	105.0000	105.1800	102.1900	102.2400	+16.182%	45	601	+45.237%
2026-09-02	83.4000	92.5000	83.4000	88.0000	+9.046%	26	610	+68.739%
2026-09-01	69.7500	81.7000	69.7500	80.7000	+6.605%	46	622	+84.002%
2026-08-31	76.0000	77.0000	74.0400	75.7000	-2.662%	117	625	+96.156%
2026-08-28	80.4000	86.0000	77.3800	77.7700	+2.640%	25	595	+90.935%
2026-08-27	76.8000	85.9300	74.3700	75.7700	-7.372%	208	601	+95.975%
2026-08-26	86.0000	88.9000	74.0400	81.8000	+4.270%	80	598	+81.528%
2026-08-25	74.1500	78.4500	72.6000	78.4500	+9.262%	47	577	+89.280%
2026-08-24	67.9400	71.8000	67.9400	71.8000	+9.202%	13	576	+106.811%
2026-08-21	66.7000	67.3600	65.5000	65.7500	+0.828%	7	579	+125.840%
2026-08-20	62.2000	65.2100	61.3400	65.2100	-1.984%	37	575	+127.710%
2026-08-19	61.7500	66.5300	61.0700	66.5300	+3.953%	5	574	+123.193%
2026-08-18	66.0000	67.0000	64.0000	64.0000	-16.010%	24	571	+132.016%
2026-08-17	81.9000	81.9000	74.0000	76.2000	-15.097%	67	570	+94.869%
2026-08-14	89.7500	89.7500	89.7500	89.7500	+4.360%	1	547	+65.448%
2026-08-12	87.0000	87.0000	83.2800	86.0000	-15.246%	5	547	+72.663%
2026-08-11	93.4000	104.0000	93.4000	101.4700	+4.608%	6	547	+46.339%
2026-08-10	99.0000	99.0000	97.0000	97.0000	+3.412%	2	551	+53.082%
2026-08-07	93.5300	93.8000	93.5300	93.8000	-3.269%	4	551	+58.305%
2026-08-05	99.0000	99.0000	96.9700	96.9700	+5.747%	2	550	+53.130%
2026-08-04	90.0000	91.7000	88.3500	91.7000	-3.014%	3	549	+61.930%
2026-08-03	76.2000	95.9500	76.2000	94.5500	+35.458%	32	549	+57.049%
2026-07-31	69.5000	69.8000	66.0000	69.8000	+13.036%	6	567	+112.736%
2026-07-30	59.6400	61.7500	59.1500	61.7500	-37.940%	39	565	+140.470%
2026-07-29	94.2400	99.5000	94.2400	99.5000	-7.870%	7	541	+49.236%
2026-07-23	108.0000	108.0000	108.0000	108.0000	-32.500%	1	541	+37.491%
2026-07-16	161.1900	161.1900	160.0000	160.0000	-6.433%	3	540	-7.194%
2026-07-15	173.1500	173.1500	171.0000	171.0000	+11.205%	13	541	-13.164%
2026-07-13	149.6500	155.2700	149.6500	153.7700	-5.080%	4	554	-3.434%
2026-07-10	165.0000	166.9500	157.3500	162.0000	+50.000%	11	553	-8.340%
2026-07-08	108.0000	108.0000	108.0000	108.0000	-6.776%	3	562	+37.491%
2026-07-07	114.0000	118.6500	112.1000	115.8500	+14.703%	228	565	+28.174%
2026-07-06	100.0000	101.0000	99.8000	101.0000	+6.878%	5	421	+47.020%
2026-07-02	95.2100	95.2100	94.5000	94.5000	-20.394%	3	421	+57.132%
2026-07-01	104.9500	122.6600	101.0000	118.7100	+57.859%	32	421	+25.086%
2026-06-30	76.3000	77.4500	75.2000	75.2000	-8.281%	6	428	+97.460%
2026-06-29	84.2000	84.2000	80.5900	81.9900	+10.499%	11	428	+81.107%
2026-06-26	69.0000	74.2000	69.0000	74.2000	+2.898%	3	423	+100.121%
2026-06-25	70.8500	75.5000	69.9400	72.1100	-6.955%	62	423	+105.922%
2026-06-24	79.5300	79.5300	77.5000	77.5000	-3.559%	5	423	+91.600%
2026-06-23	84.0000	85.1500	80.3600	80.3600	-1.193%	63	421	+84.781%
2026-06-22	86.6500	89.1000	80.4700	81.3300	-11.636%	20	417	+82.577%
2026-06-18	89.0000	92.0400	82.6000	92.0400	+7.775%	383	135	+61.332%
2026-06-17	95.1000	95.1600	85.4000	85.4000	-17.631%	32	135	+73.876%
2026-06-16	106.0000	106.0000	101.5000	103.6800	+1.518%	7	135	+43.220%
2026-06-15	97.0000	104.0000	97.0000	102.1300	+20.507%	9	138	+45.393%
2026-06-12	87.3000	87.3000	82.5000	84.7500	-3.043%	11	141	+75.209%
2026-06-11	82.9500	87.5000	79.6500	87.4100	-0.670%	21	139	+69.878%
2026-06-10	94.9000	94.9000	86.8800	88.0000	-8.619%	38	130	+68.739%
2026-06-09	102.0000	102.0000	96.3000	96.3000	-1.534%	17	135	+54.195%
2026-06-08	98.5000	98.5000	97.1000	97.8000	-2.463%	4	121	+51.830%
2026-06-05	114.5500	114.5500	100.2700	100.2700	-15.384%	14	120	+48.090%
2026-06-03	111.2200	118.5000	111.2200	118.5000	+12.163%	3	112	+25.308%
2026-06-02	106.1000	110.2500	105.0000	105.6500	-6.998%	11	113	+40.549%
2026-06-01	116.0000	116.0000	113.6000	113.6000	-10.233%	4	107	+30.713%
2026-05-28	130.9500	130.9500	126.5500	126.5500	+9.095%	4	107	+17.337%
2026-05-27	116.0000	116.0000	116.0000	116.0000	+4.740%	1	109	+28.009%
2026-05-26	111.3500	111.3500	110.7500	110.7500	-0.762%	11	109	+34.077%
2026-05-22	111.6000	111.6000	111.6000	111.6000	+1.455%	50	109	+33.056%
2026-05-21	105.2000	110.0000	105.2000	110.0000	+6.383%	3	113	+34.991%
2026-05-20	105.4500	105.5000	103.4000	103.4000	-2.453%	3	113	+43.607%
2026-05-19	106.0000	106.0000	106.0000	106.0000	-7.018%	2	113	+40.085%
2026-05-15	114.0000	114.0000	114.0000	114.0000	-3.700%	10	113	+30.254%
2026-05-14	121.1000	121.1000	118.3800	118.3800	+0.749%	4	109	+25.435%
2026-05-13	117.5000	117.5000	117.5000	117.5000	+11.533%	1	111	+26.374%
2026-05-12	107.6000	108.0000	104.5000	105.3500	-0.331%	4	111	+40.949%
2026-05-11	106.0000	106.5000	105.7000	105.7000	-10.839%	4	111	+40.482%
2026-05-07	122.5500	122.5500	118.5500	118.5500	+2.198%	6	111	+25.255%
2026-05-06	112.7000	118.2500	112.7000	116.0000	+5.656%	15	109	+28.009%
2026-05-05	108.0000	109.7900	107.2500	109.7900	-2.755%	3	109	+35.249%
2026-05-04	113.5000	113.6000	111.0000	112.9000	-3.107%	12	108	+31.523%
2026-05-01	115.5400	116.5200	115.5400	116.5200	-3.901%	29	103	+27.437%
2026-04-30	113.2200	121.2500	110.0500	121.2500	-25.159%	11	103	+22.466%
2026-04-28	162.0100	162.0100	162.0100	162.0100	-5.035%	1	99	-8.345%
2026-04-27	170.7000	172.7500	170.1000	170.6000	+0.388%	38	99	-12.960%
2026-04-24	169.9400	169.9400	169.9400	169.9400	+5.809%	1	94	-12.622%
2026-04-23	160.6100	160.6100	160.6100	160.6100	-1.768%	1	95	-7.546%
2026-04-21	165.3100	166.6100	163.5000	163.5000	+0.086%	8	94	-9.180%
2026-04-20	160.0500	163.3600	160.0500	163.3600	-7.007%	2	94	-9.103%
2026-04-17	177.7500	177.7500	175.6700	175.6700	+3.947%	31	96	-15.472%
2026-04-16	169.0000	169.0000	169.0000	169.0000	+0.148%	1	101	-12.136%
2026-04-15	168.7500	168.7500	168.7500	168.7500	+6.333%	1	101	-12.006%
2026-04-14	150.3400	158.7000	150.3400	158.7000	+19.099%	4	101	-6.434%
2026-04-10	138.4200	138.4200	133.2500	133.2500	-2.978%	2	105	+11.437%
2026-04-09	135.0000	142.2000	135.0000	137.3400	+5.225%	4	106	+8.119%
2026-04-08	120.0000	138.0000	113.1500	130.5200	+34.779%	13	103	+13.768%
2026-04-07	97.0000	97.4500	96.8400	96.8400	-5.059%	11	111	+53.335%
2026-04-06	103.2300	103.3500	102.0000	102.0000	+1.898%	4	111	+45.578%
2026-04-02	94.6100	100.4500	94.6100	100.1000	-5.788%	13	102	+48.342%
2026-04-01	107.3800	109.6700	102.0000	106.2500	+6.250%	94	102	+39.755%
2026-03-31	88.4000	100.7000	88.4000	100.0000	+25.313%	46	50	+48.490%
2026-03-30	78.9800	79.8000	76.2500	79.8000	+7.042%	7	21	+86.078%
2026-03-27	78.5800	78.7000	72.9500	74.5500	-15.139%	14	19	+99.182%
2026-03-26	108.4500	108.4500	87.8500	87.8500	0.000%	11	10	+69.027%