Dark

META20270319C600
META Mar 19 2027 600.00 Call (META270319C00600000)
option OPRA

EOD

Jul 23, 2026

97.55-12.362%(-13.76)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	98.0000	100.8500	93.0100	97.5500	-12.362%	126	1,020	0.000%
2026-07-22	120.0000	120.0000	109.0000	111.3100	-9.519%	10	983	-12.362%
2026-07-21	126.0000	126.2500	123.0200	123.0200	-1.898%	46	980	-20.704%
2026-07-20	126.0000	126.0000	125.4000	125.4000	-0.705%	2	965	-22.209%
2026-07-17	122.0400	126.2900	114.3400	126.2900	-8.019%	11	965	-22.757%
2026-07-16	145.4500	146.1000	137.3000	137.3000	-8.831%	46	968	-28.951%
2026-07-15	143.2500	157.0500	143.2500	150.6000	+9.130%	12	1,002	-35.226%
2026-07-14	135.1500	138.4500	135.1500	138.0000	+2.564%	7	1,008	-29.312%
2026-07-13	143.0700	146.5500	132.0000	134.5500	-7.053%	59	1,012	-27.499%
2026-07-10	136.7200	148.0000	134.4300	144.7600	+27.094%	139	1,037	-32.613%
2026-07-09	80.0000	113.9000	79.5000	113.9000	+21.338%	55	1,159	-14.355%
2026-07-08	94.6000	95.0000	91.6500	93.8700	-7.517%	22	1,171	+3.920%
2026-07-07	97.0000	104.0000	92.7500	101.5000	+12.628%	28	1,176	-3.892%
2026-07-06	88.0000	91.4500	79.8700	90.1200	+9.835%	171	1,185	+8.245%
2026-07-02	88.7000	89.0000	80.4000	82.0500	-15.595%	181	1,090	+18.891%
2026-07-01	90.0000	107.0000	85.5500	97.2100	+46.180%	613	1,090	+0.350%
2026-06-30	65.4700	66.5000	62.0600	66.5000	-3.693%	39	1,101	+46.692%
2026-06-29	70.6500	70.9200	67.4500	69.0500	+11.461%	70	1,085	+41.274%
2026-06-26	58.7000	64.5000	58.2000	61.9500	+6.352%	109	1,066	+57.466%
2026-06-25	61.5600	64.5000	57.8600	58.2500	-11.339%	74	1,027	+67.468%
2026-06-24	67.4900	69.4500	64.7200	65.7000	-4.088%	23	995	+48.478%
2026-06-23	69.8000	72.5000	68.0000	68.5000	-1.750%	14	988	+42.409%
2026-06-22	74.1000	74.1000	67.6500	69.7200	-10.696%	48	984	+39.917%
2026-06-18	74.5000	78.0700	70.0000	78.0700	+7.981%	75	856	+24.952%
2026-06-17	79.1000	79.1000	72.3000	72.3000	-19.667%	114	856	+34.924%
2026-06-16	89.4800	92.6000	85.5000	90.0000	+5.882%	79	856	+8.389%
2026-06-15	81.2200	90.0000	81.2200	85.0000	+20.226%	92	859	+14.765%
2026-06-12	74.5000	74.5000	69.6600	70.7000	-2.348%	33	867	+37.977%
2026-06-11	70.0000	74.5500	67.0000	72.4000	-2.149%	149	852	+34.738%
2026-06-10	85.0000	85.0000	73.8500	73.9900	-10.337%	64	807	+31.842%
2026-06-09	85.4000	89.1900	79.9500	82.5200	-1.185%	66	777	+18.214%
2026-06-08	86.2000	87.0000	82.0000	83.5100	-3.978%	24	757	+16.812%
2026-06-05	99.0000	99.3000	82.0000	86.9700	-17.329%	95	746	+12.165%
2026-06-04	106.6000	117.0000	105.0000	105.2000	-0.755%	53	715	-7.272%
2026-06-03	98.0000	106.0000	97.0500	106.0000	+17.974%	127	729	-7.972%
2026-06-02	93.5800	96.4000	89.8500	89.8500	-4.870%	143	802	+8.570%
2026-06-01	104.0000	104.0000	93.0000	94.4500	-14.136%	130	746	+3.282%
2026-05-29	106.0000	110.0000	104.0000	110.0000	-1.026%	11	655	-11.318%
2026-05-28	110.0000	116.1300	109.5500	111.1400	-2.466%	22	658	-12.228%
2026-05-27	93.8000	115.7500	93.8000	113.9500	+18.636%	23	653	-14.392%
2026-05-26	93.5000	96.0500	92.6000	96.0500	+0.840%	16	659	+1.562%
2026-05-22	97.7500	97.7500	93.6700	95.2500	+1.438%	19	662	+2.415%
2026-05-21	90.2500	94.5000	87.0000	93.9000	+0.719%	64	677	+3.887%
2026-05-20	90.3500	94.1300	89.8500	93.2300	+1.680%	35	677	+4.634%
2026-05-19	94.8300	98.0000	91.2200	91.6900	-5.083%	26	613	+6.391%
2026-05-18	94.7700	98.6000	94.7700	96.6000	-4.071%	7	613	+0.983%
2026-05-15	98.2000	103.5000	98.2000	100.7000	-2.280%	9	613	-3.128%
2026-05-14	102.0000	106.5800	102.0000	103.0500	+1.079%	24	610	-5.337%
2026-05-13	90.7000	102.3800	90.7000	101.9500	+10.300%	33	617	-4.316%
2026-05-12	88.0000	92.6000	86.0000	92.4300	+2.757%	50	617	+5.539%
2026-05-11	93.4500	93.4500	89.6400	89.9500	-7.268%	82	617	+8.449%
2026-05-08	101.8200	101.8200	95.0000	97.0000	-4.902%	26	546	+0.567%
2026-05-07	105.0000	107.1100	100.4100	102.0000	+2.307%	35	534	-4.363%
2026-05-06	91.2200	105.0900	91.2200	99.7000	+4.793%	75	543	-2.156%
2026-05-05	99.2500	99.2500	92.1200	95.1400	-4.093%	179	505	+2.533%
2026-05-04	97.0000	101.0000	96.3100	99.2000	-1.047%	111	468	-1.663%
2026-05-01	100.1500	102.1500	99.5000	100.2500	-5.156%	108	353	-2.693%
2026-04-30	104.8600	105.7000	94.0000	105.7000	-27.603%	257	353	-7.711%
2026-04-29	144.4000	147.5500	142.0000	146.0000	-1.710%	15	184	-33.185%
2026-04-28	148.5400	148.5400	148.5400	148.5400	-2.244%	1	178	-34.327%
2026-04-27	151.0000	152.9500	151.0000	151.9500	+1.673%	12	178	-35.801%
2026-04-24	144.6400	149.4500	144.6400	149.4500	+9.088%	4	180	-34.727%
2026-04-23	137.3600	137.3600	133.8700	137.0000	-8.970%	3	182	-28.796%
2026-04-22	147.0000	150.5000	147.0000	150.5000	+2.048%	14	181	-35.183%
2026-04-21	147.4800	147.4800	147.4800	147.4800	-1.053%	1	173	-33.855%
2026-04-20	147.5600	149.2000	145.8500	149.0500	-7.278%	25	173	-34.552%
2026-04-17	155.8300	160.7500	155.1000	160.7500	+6.092%	7	173	-39.316%
2026-04-16	145.0000	151.5200	145.0000	151.5200	+1.040%	2	174	-35.619%
2026-04-15	148.9000	151.0000	148.3500	149.9600	+5.784%	8	175	-34.949%
2026-04-14	132.7900	142.7000	132.7900	141.7600	+20.217%	10	177	-31.187%
2026-04-13	116.6100	118.0000	116.6100	117.9200	+1.315%	4	179	-17.274%
2026-04-10	120.8900	124.0500	116.3900	116.3900	-3.008%	9	178	-16.187%
2026-04-09	118.0000	125.9200	118.0000	120.0000	+9.489%	16	175	-18.708%
2026-04-08	100.6100	119.2700	95.8100	109.6000	+33.659%	32	172	-10.995%
2026-04-07	82.6000	83.1200	82.0000	82.0000	-6.286%	6	177	+18.963%
2026-04-06	90.0000	90.0000	87.4000	87.5000	+1.156%	3	176	+11.486%
2026-04-02	79.3100	86.5000	79.2500	86.5000	-3.535%	13	173	+12.775%
2026-04-01	89.5000	97.5500	87.9500	89.6700	+5.370%	69	173	+8.788%
2026-03-31	75.0000	86.5100	75.0000	85.1000	+26.074%	140	177	+14.630%
2026-03-30	66.1500	68.5200	65.0500	67.5000	+5.965%	54	173	+44.519%
2026-03-27	68.2100	69.0000	61.1500	63.7000	-13.592%	68	142	+53.140%
2026-03-26	89.0000	89.7500	73.1500	73.7200	-28.029%	279	117	+32.325%
2026-03-25	102.2000	105.0000	98.5300	102.4300	+4.520%	15	31	-4.764%
2026-03-24	102.4500	102.4500	97.6500	98.0000	-5.887%	6	24	-0.459%
2026-03-23	103.2900	107.4000	103.2900	104.1300	+4.161%	9	0	-6.319%
2026-03-20	100.0000	103.0000	95.0200	99.9700	0.000%	20	0	-2.421%