Dark

META20270319C580
META Mar 19 2027 580.00 Call (META270319C00580000)
option OPRA

EOD

Sep 17, 2026

144.00+2.835%(+3.97)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	140.5000	144.0000	136.4000	144.0000	+2.835%	7	792	0.000%
2026-09-16	142.3700	146.9000	140.0300	140.0300	+3.903%	4	796	+2.835%
2026-09-15	130.8400	134.7700	130.8400	134.7700	+0.687%	3	795	+6.849%
2026-09-14	129.5500	135.0000	129.5500	133.8500	+10.410%	7	798	+7.583%
2026-09-11	130.0000	133.0000	121.2300	121.2300	-3.969%	3	800	+18.782%
2026-09-10	127.5000	127.5000	126.2400	126.2400	-1.375%	13	802	+14.068%
2026-09-09	121.7500	128.4000	117.6200	128.0000	+30.612%	40	791	+12.500%
2026-09-08	98.0000	98.0000	98.0000	98.0000	+1.031%	1	811	+46.939%
2026-09-04	95.0100	97.0000	92.0500	97.0000	+0.227%	14	807	+48.454%
2026-09-03	93.7000	100.3000	93.7000	96.7800	+17.838%	56	807	+48.791%
2026-09-02	80.0000	86.8900	78.8500	82.1300	+7.359%	51	816	+75.332%
2026-09-01	64.3000	76.5000	64.3000	76.5000	+5.882%	21	842	+88.235%
2026-08-31	70.6400	72.2500	69.4000	72.2500	-2.365%	15	849	+99.308%
2026-08-28	75.0000	81.0000	73.0000	74.0000	+4.697%	26	850	+94.595%
2026-08-27	73.0000	81.0000	70.6800	70.6800	-8.953%	67	854	+103.735%
2026-08-26	71.6000	82.1000	70.2600	77.6300	+7.790%	28	833	+85.495%
2026-08-25	71.0500	72.0200	68.9700	72.0200	+7.013%	15	843	+99.944%
2026-08-24	62.3000	67.3000	62.3000	67.3000	+6.656%	8	855	+113.967%
2026-08-21	61.8900	64.0000	61.2000	63.1000	+7.771%	8	853	+128.209%
2026-08-20	60.4500	60.4500	57.5000	58.5500	-4.486%	122	854	+145.944%
2026-08-19	56.7500	63.6500	56.7500	61.3000	+3.025%	530	854	+134.910%
2026-08-18	66.5300	66.5300	59.5000	59.5000	-16.957%	40	361	+142.017%
2026-08-17	76.9800	79.0000	69.6000	71.6500	-14.702%	64	331	+100.977%
2026-08-14	91.4000	91.4000	84.0000	84.0000	-4.361%	12	293	+71.429%
2026-08-13	82.0000	89.0000	82.0000	87.8300	+10.478%	17	291	+63.953%
2026-08-12	90.2500	90.2500	78.2900	79.5000	-12.714%	75	292	+81.132%
2026-08-11	95.0000	98.5000	91.0800	91.0800	+1.765%	7	292	+58.103%
2026-08-10	93.9500	98.1800	88.7000	89.5000	+0.562%	18	295	+60.894%
2026-08-07	88.1500	92.5000	88.1500	89.0000	+0.417%	3	300	+61.798%
2026-08-06	88.5000	89.9000	87.6700	88.6300	-0.146%	7	299	+62.473%
2026-08-05	92.3000	94.0000	82.5000	88.7600	+2.199%	19	302	+62.235%
2026-08-04	85.2000	87.6500	81.6500	86.8500	-4.455%	35	298	+65.803%
2026-08-03	90.0000	93.0100	87.5000	90.9000	+34.667%	6	283	+58.416%
2026-07-31	64.0200	67.5000	63.7600	67.5000	+16.379%	13	283	+113.333%
2026-07-30	56.9500	60.0000	56.0000	58.0000	-40.114%	168	284	+148.276%
2026-07-28	96.8500	96.8500	96.8500	96.8500	-4.194%	1	225	+48.684%
2026-07-24	101.9500	101.9500	101.0900	101.0900	-6.398%	2	226	+42.447%
2026-07-23	104.6000	108.0000	104.6000	108.0000	-11.995%	2	226	+33.333%
2026-07-22	122.7200	122.7200	122.7200	122.7200	-6.249%	1	227	+17.340%
2026-07-20	130.9000	130.9000	130.9000	130.9000	-3.023%	1	226	+10.008%
2026-07-17	139.9300	139.9300	134.9800	134.9800	-12.294%	2	227	+6.682%
2026-07-16	157.0800	162.3600	153.9000	153.9000	-7.789%	8	225	-6.433%
2026-07-15	166.9000	166.9000	166.9000	166.9000	+10.897%	12	233	-13.721%
2026-07-14	150.5000	150.5000	150.5000	150.5000	+1.930%	1	233	-4.319%
2026-07-13	150.2500	150.2500	147.6500	147.6500	-5.048%	2	233	-2.472%
2026-07-10	154.6000	158.3500	148.4500	155.5000	+29.583%	16	235	-7.395%
2026-07-09	88.3800	120.0000	88.3800	120.0000	+8.597%	11	245	+20.000%
2026-07-07	107.5400	112.5000	102.2300	110.5000	+11.616%	27	248	+30.317%
2026-07-06	96.5000	100.6400	88.0000	99.0000	+8.791%	67	258	+45.455%
2026-07-02	98.5000	98.5000	89.0000	91.0000	-15.997%	25	265	+58.242%
2026-07-01	99.7000	118.0000	97.2500	108.3300	+45.801%	112	265	+32.927%
2026-06-30	71.5800	74.3100	71.5800	74.3000	-2.723%	6	332	+93.809%
2026-06-29	76.3800	76.3800	76.3800	76.3800	+9.663%	1	330	+88.531%
2026-06-26	72.1000	72.4900	69.6500	69.6500	+2.306%	128	330	+106.748%
2026-06-25	67.2000	72.0500	65.0000	68.0800	-6.484%	19	285	+111.516%
2026-06-24	76.0000	76.0000	72.8000	72.8000	-4.424%	2	275	+97.802%
2026-06-23	79.5300	79.5300	76.1700	76.1700	-2.346%	3	273	+89.051%
2026-06-22	81.4000	82.6000	76.0000	78.0000	-10.324%	37	273	+84.615%
2026-06-18	79.0000	87.0000	78.0000	86.9800	+7.184%	32	145	+65.555%
2026-06-17	90.0800	90.8500	81.1100	81.1500	-21.060%	142	145	+77.449%
2026-06-16	102.8000	102.8000	102.8000	102.8000	+9.362%	1	145	+40.078%
2026-06-15	87.5000	99.7500	87.5000	94.0000	+13.981%	65	146	+53.191%
2026-06-12	78.0000	82.4700	78.0000	82.4700	-0.036%	3	167	+74.609%
2026-06-11	76.6000	82.5000	75.0000	82.5000	-0.602%	18	167	+74.545%
2026-06-10	88.0000	93.5000	83.0000	83.0000	-8.791%	33	160	+73.494%
2026-06-09	97.7100	97.7100	89.5300	91.0000	-1.408%	9	130	+58.242%
2026-06-08	90.0000	95.0000	90.0000	92.3000	-3.361%	44	129	+56.013%
2026-06-05	110.0000	110.0000	89.9000	95.5100	-23.963%	28	95	+50.770%
2026-06-04	128.0400	128.0400	125.6100	125.6100	+9.226%	4	75	+14.641%
2026-06-03	110.0000	115.0000	110.0000	115.0000	+16.162%	16	78	+25.217%
2026-06-02	105.1800	105.1800	99.0000	99.0000	-5.263%	7	91	+45.455%
2026-06-01	110.0000	110.0000	104.5000	104.5000	-13.636%	17	88	+37.799%
2026-05-29	117.3000	121.0000	117.3000	121.0000	-0.657%	20	76	+19.008%
2026-05-28	130.0000	130.0000	121.8000	121.8000	-2.599%	27	72	+18.227%
2026-05-27	110.0000	125.0500	110.0000	125.0500	+19.677%	5	87	+15.154%
2026-05-26	104.8500	104.8500	103.9500	104.4900	-0.438%	5	88	+37.812%
2026-05-22	104.6300	104.9500	104.5000	104.9500	+4.490%	14	87	+37.208%
2026-05-21	98.0000	100.4400	98.0000	100.4400	-1.481%	2	89	+43.369%
2026-05-20	100.0000	101.9500	99.0000	101.9500	-1.019%	5	89	+41.246%
2026-05-19	103.0000	103.0000	103.0000	103.0000	-4.630%	1	85	+39.806%
2026-05-18	108.0000	108.0000	108.0000	108.0000	-4.846%	1	85	+33.333%
2026-05-14	116.0000	116.0000	113.5000	113.5000	+0.309%	3	85	+26.872%
2026-05-13	99.2100	113.1500	99.2100	113.1500	+14.293%	2	84	+27.265%
2026-05-12	99.0000	99.0000	99.0000	99.0000	-0.202%	2	84	+45.455%
2026-05-11	102.0000	103.0100	99.2000	99.2000	-6.854%	47	84	+45.161%
2026-05-08	109.0000	109.0000	106.0000	106.5000	-7.391%	43	66	+35.211%
2026-05-07	115.5000	117.6500	115.0000	115.0000	+5.215%	7	44	+25.217%
2026-05-06	102.5500	111.4100	100.0000	109.3000	+7.157%	8	42	+31.747%
2026-05-05	107.5300	107.5300	102.0000	102.0000	-7.264%	6	45	+41.176%
2026-05-04	107.0000	110.9000	106.5000	109.9900	-0.552%	4	43	+30.921%
2026-05-01	111.8800	111.8800	110.0000	110.6000	-2.124%	9	36	+30.199%
2026-04-30	108.3500	115.6200	102.5000	113.0000	-26.168%	33	36	+27.434%
2026-04-29	157.0000	158.8800	153.0500	153.0500	-1.531%	4	41	-5.913%
2026-04-28	161.2700	161.2700	155.4300	155.4300	-4.644%	5	43	-7.354%
2026-04-27	160.5500	163.0000	160.5500	163.0000	-0.318%	5	47	-11.656%
2026-04-24	163.5200	163.5200	163.5200	163.5200	+10.486%	1	52	-11.937%
2026-04-23	155.0000	155.0000	148.0000	148.0000	-7.587%	2	51	-2.703%
2026-04-21	159.1800	160.5300	159.1800	160.1500	+0.723%	3	49	-10.084%
2026-04-20	162.5000	162.5000	159.0000	159.0000	-3.049%	3	49	-9.434%
2026-04-17	164.0000	164.0000	164.0000	164.0000	+1.990%	1	46	-12.195%
2026-04-16	157.7500	160.8000	157.7500	160.8000	+2.420%	7	47	-10.448%
2026-04-14	144.2800	157.0000	144.2800	157.0000	+16.296%	9	54	-8.280%
2026-04-10	132.9000	135.0000	132.9000	135.0000	+3.926%	11	57	+6.667%
2026-04-09	134.6500	136.3900	129.9000	129.9000	+2.300%	7	56	+10.855%
2026-04-08	111.9500	132.4000	104.5300	126.9800	+39.538%	23	51	+13.404%
2026-04-07	91.0000	91.0000	91.0000	91.0000	-5.455%	2	71	+58.242%
2026-04-06	100.9500	100.9500	96.2500	96.2500	+0.428%	8	70	+49.610%
2026-04-02	91.2000	98.5500	91.2000	95.8400	-2.770%	43	34	+50.250%
2026-04-01	102.6500	106.2200	97.5900	98.5700	+6.562%	35	34	+46.089%
2026-03-31	86.8000	95.3100	85.2500	92.5000	+21.791%	5	30	+55.676%
2026-03-30	72.4300	75.9500	72.4300	75.9500	+7.715%	14	28	+89.598%
2026-03-27	76.2000	76.5300	70.5100	70.5100	-15.456%	8	19	+104.226%
2026-03-26	98.5300	98.5300	81.8600	83.4000	-24.932%	11	16	+72.662%
2026-03-25	111.0000	111.1000	111.0000	111.1000	+1.526%	5	8	+29.613%
2026-03-20	109.3300	109.8600	109.3300	109.4300	0.000%	3	3	+31.591%