Dark

META20270319C590
META Mar 19 2027 590.00 Call (META270319C00590000)
option OPRA

EOD

Sep 17, 2026

136.00-2.829%(-3.96)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	128.4300	136.0000	128.4300	136.0000	-2.829%	7	296	0.000%
2026-09-16	139.9600	139.9600	139.9600	139.9600	+9.310%	5	300	-2.829%
2026-09-15	124.6400	135.0000	124.6400	128.0400	+1.217%	10	300	+6.217%
2026-09-14	123.0500	126.5000	123.0500	126.5000	+4.545%	9	302	+7.510%
2026-09-09	115.9500	123.3000	112.3000	121.0000	+29.968%	36	310	+12.397%
2026-09-08	93.4000	96.0000	92.0000	93.1000	+0.703%	5	340	+46.079%
2026-09-04	92.4500	92.4500	92.4500	92.4500	+2.234%	3	341	+47.107%
2026-09-03	87.0000	95.1500	87.0000	90.4300	+16.534%	44	341	+50.393%
2026-09-02	76.0000	81.7000	76.0000	77.6000	+8.683%	10	366	+75.258%
2026-09-01	72.0000	72.2500	71.4000	71.4000	+7.207%	5	369	+90.476%
2026-08-31	64.8000	66.6000	64.8000	66.6000	-4.857%	3	366	+104.204%
2026-08-28	72.0000	76.7000	69.0000	70.0000	+6.061%	9	365	+94.286%
2026-08-27	75.0000	77.0000	66.0000	66.0000	-8.359%	7	362	+106.061%
2026-08-26	77.7500	81.0000	66.4000	72.0200	+6.602%	25	362	+88.836%
2026-08-25	67.2500	67.5600	66.5600	67.5600	+6.026%	10	363	+101.303%
2026-08-24	60.6000	63.7200	60.6000	63.7200	+8.183%	2	359	+113.434%
2026-08-21	58.5000	58.9000	58.5000	58.9000	+5.367%	2	359	+130.900%
2026-08-20	56.1500	57.7500	54.4500	55.9000	-5.940%	27	358	+143.292%
2026-08-19	54.4000	60.0000	52.9000	59.4300	+6.812%	13	340	+128.841%
2026-08-18	57.4400	59.7000	55.6300	55.6400	-17.387%	44	337	+144.428%
2026-08-17	73.2400	73.2400	65.6600	67.3500	-14.747%	27	325	+101.930%
2026-08-14	85.2600	88.4000	79.0000	79.0000	-4.877%	16	316	+72.152%
2026-08-13	78.7000	83.5000	77.7400	83.0500	+11.447%	34	318	+63.757%
2026-08-12	81.9600	81.9600	74.4500	74.5200	-16.457%	70	323	+82.501%
2026-08-11	85.2000	94.3000	85.2000	89.2000	+5.288%	6	319	+52.466%
2026-08-10	87.4000	93.0000	82.6500	84.7200	-0.318%	13	321	+60.529%
2026-08-07	82.2000	87.9000	82.2000	84.9900	+1.602%	171	318	+60.019%
2026-08-06	84.6500	86.6000	83.6500	83.6500	-0.119%	33	223	+62.582%
2026-08-05	87.3000	87.3000	78.5000	83.7500	+1.466%	14	210	+62.388%
2026-08-04	81.1000	82.5400	79.3700	82.5400	-4.135%	16	210	+64.769%
2026-08-03	71.4900	86.7500	71.4900	86.1000	+36.667%	32	211	+57.956%
2026-07-31	59.4900	63.0000	57.0000	63.0000	+14.545%	10	225	+115.873%
2026-07-30	54.0000	55.0000	52.0000	55.0000	-34.911%	31	219	+147.273%
2026-07-29	88.5800	93.0000	84.5000	84.5000	-6.111%	42	216	+60.947%
2026-07-28	89.6000	90.0000	89.6000	90.0000	-1.424%	3	210	+51.111%
2026-07-27	91.3000	91.3000	91.3000	91.3000	-8.882%	1	210	+48.959%
2026-07-24	98.7500	100.2000	98.6300	100.2000	-2.718%	8	210	+35.729%
2026-07-23	103.0000	103.0000	103.0000	103.0000	-12.340%	1	205	+32.039%
2026-07-22	117.5000	117.5000	117.5000	117.5000	-2.083%	2	204	+15.745%
2026-07-17	122.8900	122.8900	120.0000	120.0000	-17.921%	3	202	+13.333%
2026-07-16	147.5000	156.3600	146.1900	146.2000	-8.927%	51	202	-6.977%
2026-07-15	160.5300	160.5300	160.5300	160.5300	+12.416%	10	227	-15.281%
2026-07-14	135.3700	142.8000	135.3700	142.8000	+0.606%	23	234	-4.762%
2026-07-13	143.8500	145.6400	140.2000	141.9400	-1.772%	24	234	-4.185%
2026-07-10	147.6500	153.3000	144.5000	144.5000	+31.185%	35	238	-5.882%
2026-07-09	86.2500	110.1500	86.2500	110.1500	+14.275%	39	259	+23.468%
2026-07-08	97.1000	99.3100	96.3900	96.3900	-9.450%	45	268	+41.093%
2026-07-07	100.0000	108.4000	100.0000	106.4500	+13.789%	61	232	+27.760%
2026-07-06	86.8500	93.5500	86.6500	93.5500	+8.779%	60	292	+45.377%
2026-07-02	92.1500	92.1500	85.6200	86.0000	-19.491%	139	182	+58.140%
2026-07-01	94.0000	112.3500	93.4900	106.8200	+53.698%	99	182	+27.317%
2026-06-30	69.5000	69.5000	69.5000	69.5000	-4.454%	1	260	+95.683%
2026-06-29	73.0000	73.6700	72.7400	72.7400	+11.121%	5	259	+86.967%
2026-06-26	61.8500	68.0000	61.8500	65.4600	+0.245%	31	264	+107.760%
2026-06-25	62.5000	66.8000	61.3100	65.3000	-5.156%	16	267	+108.270%
2026-06-24	69.9000	72.4000	68.5800	68.8500	-4.640%	12	265	+97.531%
2026-06-23	72.2400	74.1000	72.2000	72.2000	-2.826%	3	267	+88.366%
2026-06-22	79.0900	79.0900	71.9000	74.3000	-9.401%	17	264	+83.042%
2026-06-18	77.4000	82.1700	74.8800	82.0100	+6.506%	22	226	+65.833%
2026-06-17	88.5000	88.7500	77.0000	77.0000	-18.691%	88	226	+76.623%
2026-06-16	96.7700	96.7700	92.0600	94.7000	+5.164%	21	226	+43.611%
2026-06-15	86.9000	95.0000	86.9000	90.0500	+19.351%	93	230	+51.027%
2026-06-12	78.5000	80.0000	74.5100	75.4500	-0.984%	12	223	+80.252%
2026-06-11	74.9500	76.2000	72.0000	76.2000	-7.016%	59	223	+78.478%
2026-06-10	86.3000	89.3500	81.0800	81.9500	-6.450%	41	179	+65.955%
2026-06-09	89.8000	93.0000	84.6100	87.6000	+0.922%	47	149	+55.251%
2026-06-08	86.0500	89.5000	82.7600	86.8000	-6.556%	55	160	+56.682%
2026-06-05	106.2600	106.2600	86.8000	92.8900	-20.471%	38	120	+46.410%
2026-06-04	117.2500	117.2500	116.8000	116.8000	+6.278%	2	110	+16.438%
2026-06-03	102.0000	111.0000	102.0000	109.9000	+16.432%	20	111	+23.749%
2026-06-02	101.0000	101.0000	94.3900	94.3900	-3.684%	4	116	+44.083%
2026-06-01	103.0000	103.0000	98.0000	98.0000	-15.181%	10	113	+38.776%
2026-05-29	115.3000	115.5400	111.3500	115.5400	-3.152%	3	103	+17.708%
2026-05-27	103.5500	119.3000	103.5500	119.3000	+19.300%	10	102	+13.998%
2026-05-26	99.0000	101.0000	99.0000	100.0000	+3.306%	4	101	+36.000%
2026-05-20	94.0000	96.8000	94.0000	96.8000	-0.206%	3	101	+40.496%
2026-05-19	97.0000	97.0000	97.0000	97.0000	-3.770%	3	100	+40.206%
2026-05-18	100.8000	100.8000	100.8000	100.8000	-4.780%	1	100	+34.921%
2026-05-15	105.8600	105.8600	105.8600	105.8600	-5.566%	1	100	+28.472%
2026-05-14	112.1000	112.1000	112.1000	112.1000	+17.988%	1	99	+21.320%
2026-05-12	92.9500	95.0100	92.9500	95.0100	+0.614%	3	99	+43.143%
2026-05-11	96.5000	96.8700	94.4300	94.4300	-11.986%	9	99	+44.022%
2026-05-07	111.0000	111.0000	107.2900	107.2900	+1.217%	5	92	+26.759%
2026-05-06	96.5600	108.5000	95.7500	106.0000	+8.163%	15	93	+28.302%
2026-05-05	102.1500	102.1500	97.5200	98.0000	-4.919%	32	81	+38.776%
2026-05-04	103.5500	105.1500	103.0700	103.0700	-1.387%	6	62	+31.949%
2026-05-01	106.5000	107.1000	104.5200	104.5200	-2.545%	4	59	+30.119%
2026-04-30	103.5800	107.2500	100.6900	107.2500	-32.780%	4	59	+26.807%
2026-04-27	159.5500	159.5500	159.5500	159.5500	+0.346%	2	56	-14.760%
2026-04-15	159.0000	159.0000	159.0000	159.0000	+6.000%	3	56	-14.465%
2026-04-14	149.2500	150.1000	148.3000	150.0000	+23.355%	4	56	-9.333%
2026-04-13	125.0000	125.4500	121.6000	121.6000	+6.090%	36	57	+11.842%
2026-04-08	106.5000	123.4000	105.8600	114.6200	+31.009%	27	57	+18.653%
2026-04-07	88.8000	88.8000	87.4900	87.4900	-5.416%	2	75	+55.446%
2026-04-06	94.3100	94.3100	92.5000	92.5000	+5.714%	5	73	+47.027%
2026-04-02	84.9000	87.5000	84.3600	87.5000	-8.902%	13	63	+55.429%
2026-04-01	95.8000	101.5200	95.8000	96.0500	+7.079%	9	63	+41.593%
2026-03-31	83.6500	89.7000	83.6500	89.7000	+27.000%	6	58	+51.616%
2026-03-30	68.9000	70.6300	68.9000	70.6300	+5.324%	4	52	+92.553%
2026-03-27	71.0600	71.0600	66.4500	67.0600	-13.805%	8	53	+102.803%
2026-03-26	86.8500	87.2000	77.8000	77.8000	-26.541%	10	56	+74.807%
2026-03-25	105.9100	105.9100	105.9100	105.9100	+2.825%	1	53	+28.411%
2026-03-24	105.6600	105.6600	99.6500	103.0000	-6.150%	40	53	+32.039%
2026-03-23	108.5500	109.7500	108.5500	109.7500	+2.570%	3	0	+23.918%
2026-03-20	105.7500	107.0000	103.2100	107.0000	0.000%	14	0	+27.103%