Dark

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

EOD

Sep 17, 2026

133.00+5.055%(+6.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	133.9000	133.9000	124.0200	133.0000	+5.055%	24	2,119	0.000%
2026-09-16	131.3500	133.4600	126.6000	126.6000	+0.997%	54	2,131	+5.055%
2026-09-15	114.3100	130.0000	114.3100	125.3500	+2.327%	23	2,164	+6.103%
2026-09-14	115.0000	123.2000	113.0000	122.5000	+11.192%	64	2,160	+8.571%
2026-09-11	111.8000	119.9000	109.0400	110.1700	+2.341%	30	2,192	+20.723%
2026-09-10	113.8000	119.0500	107.0000	107.6500	-6.310%	102	2,204	+23.549%
2026-09-09	110.7000	117.5000	104.1500	114.9000	+31.691%	327	2,221	+15.753%
2026-09-08	90.0000	94.3000	85.4300	87.2500	-0.479%	73	2,410	+52.436%
2026-09-04	84.9500	88.4500	80.0000	87.6700	+2.899%	64	2,446	+51.705%
2026-09-03	81.0000	90.0000	81.0000	85.2000	+14.362%	239	2,446	+56.103%
2026-09-02	70.7500	78.0000	69.9400	74.5000	+13.170%	201	2,574	+78.523%
2026-09-01	57.0500	67.9000	55.0000	65.8300	+5.193%	81	2,563	+102.036%
2026-08-31	63.5000	63.7300	60.8000	62.5800	-4.209%	111	2,561	+112.528%
2026-08-28	63.0000	72.7500	63.0000	65.3300	+5.507%	74	2,504	+103.582%
2026-08-27	65.0000	73.0000	61.8000	61.9200	-7.305%	67	2,517	+114.793%
2026-08-26	74.0000	76.7000	61.3500	66.8000	+4.620%	155	2,485	+99.102%
2026-08-25	62.8000	64.1500	60.0000	63.8500	+6.151%	57	2,504	+108.301%
2026-08-24	55.2500	60.1500	53.2000	60.1500	+8.692%	106	2,524	+121.114%
2026-08-21	53.6700	56.5000	53.2700	55.3400	+2.406%	69	2,482	+140.332%
2026-08-20	52.9000	54.0400	50.5000	54.0400	+1.770%	88	2,472	+146.114%
2026-08-19	51.1400	56.1800	49.5500	53.1000	+2.115%	108	2,479	+150.471%
2026-08-18	57.5000	58.9000	52.0000	52.0000	-18.110%	322	2,468	+155.769%
2026-08-17	73.0200	73.0200	61.0000	63.5000	-14.536%	181	2,290	+109.449%
2026-08-14	82.0000	82.0000	74.3000	74.3000	-5.350%	77	2,166	+79.004%
2026-08-13	72.0900	79.3000	72.0900	78.5000	+12.015%	1,078	2,172	+69.427%
2026-08-12	84.0000	84.4500	69.7000	70.0800	-14.012%	101	1,202	+89.783%
2026-08-11	79.8000	90.4000	79.4600	81.5000	+1.875%	46	1,169	+63.190%
2026-08-10	87.3500	88.2500	78.6100	80.0000	-0.559%	93	1,171	+66.250%
2026-08-07	82.4000	83.7800	77.7500	80.4500	+1.835%	73	1,145	+65.320%
2026-08-06	80.6000	82.4500	78.8000	79.0000	+0.701%	49	1,153	+68.354%
2026-08-05	85.0000	85.4600	74.5500	78.4500	-1.815%	43	1,122	+69.535%
2026-08-04	76.4500	80.1500	73.0000	79.9000	-1.261%	89	1,113	+66.458%
2026-08-03	64.5000	84.0000	64.0000	80.9200	+31.151%	231	1,108	+64.360%
2026-07-31	57.0000	61.7000	53.5000	61.7000	+17.636%	54	1,098	+115.559%
2026-07-30	47.3800	53.5600	47.3800	52.4500	-33.984%	269	1,079	+153.575%
2026-07-29	80.5000	87.1300	79.4500	79.4500	-6.474%	34	1,009	+67.401%
2026-07-28	87.3500	87.5100	82.2300	84.9500	-4.120%	57	1,010	+56.563%
2026-07-27	93.3700	95.8600	88.5500	88.6000	+0.682%	256	958	+50.113%
2026-07-24	93.5000	94.6400	88.0000	88.0000	-9.790%	96	979	+51.136%
2026-07-23	98.0000	100.8500	93.0100	97.5500	-12.362%	126	1,020	+36.340%
2026-07-22	120.0000	120.0000	109.0000	111.3100	-9.519%	10	983	+19.486%
2026-07-21	126.0000	126.2500	123.0200	123.0200	-1.898%	46	980	+8.113%
2026-07-20	126.0000	126.0000	125.4000	125.4000	-0.705%	2	965	+6.061%
2026-07-17	122.0400	126.2900	114.3400	126.2900	-8.019%	11	965	+5.313%
2026-07-16	145.4500	146.1000	137.3000	137.3000	-8.831%	46	968	-3.132%
2026-07-15	143.2500	157.0500	143.2500	150.6000	+9.130%	12	1,002	-11.687%
2026-07-14	135.1500	138.4500	135.1500	138.0000	+2.564%	7	1,008	-3.623%
2026-07-13	143.0700	146.5500	132.0000	134.5500	-7.053%	59	1,012	-1.152%
2026-07-10	136.7200	148.0000	134.4300	144.7600	+27.094%	139	1,037	-8.124%
2026-07-09	80.0000	113.9000	79.5000	113.9000	+21.338%	55	1,159	+16.769%
2026-07-08	94.6000	95.0000	91.6500	93.8700	-7.517%	22	1,171	+41.685%
2026-07-07	97.0000	104.0000	92.7500	101.5000	+12.628%	28	1,176	+31.034%
2026-07-06	88.0000	91.4500	79.8700	90.1200	+9.835%	171	1,185	+47.581%
2026-07-02	88.7000	89.0000	80.4000	82.0500	-15.595%	181	1,090	+62.096%
2026-07-01	90.0000	107.0000	85.5500	97.2100	+46.180%	613	1,090	+36.817%
2026-06-30	65.4700	66.5000	62.0600	66.5000	-3.693%	39	1,101	+100.000%
2026-06-29	70.6500	70.9200	67.4500	69.0500	+11.461%	70	1,085	+92.614%
2026-06-26	58.7000	64.5000	58.2000	61.9500	+6.352%	109	1,066	+114.689%
2026-06-25	61.5600	64.5000	57.8600	58.2500	-11.339%	74	1,027	+128.326%
2026-06-24	67.4900	69.4500	64.7200	65.7000	-4.088%	23	995	+102.435%
2026-06-23	69.8000	72.5000	68.0000	68.5000	-1.750%	14	988	+94.161%
2026-06-22	74.1000	74.1000	67.6500	69.7200	-10.696%	48	984	+90.763%
2026-06-18	74.5000	78.0700	70.0000	78.0700	+7.981%	75	856	+70.360%
2026-06-17	79.1000	79.1000	72.3000	72.3000	-19.667%	114	856	+83.956%
2026-06-16	89.4800	92.6000	85.5000	90.0000	+5.882%	79	856	+47.778%
2026-06-15	81.2200	90.0000	81.2200	85.0000	+20.226%	92	859	+56.471%
2026-06-12	74.5000	74.5000	69.6600	70.7000	-2.348%	33	867	+88.119%
2026-06-11	70.0000	74.5500	67.0000	72.4000	-2.149%	149	852	+83.702%
2026-06-10	85.0000	85.0000	73.8500	73.9900	-10.337%	64	807	+79.754%
2026-06-09	85.4000	89.1900	79.9500	82.5200	-1.185%	66	777	+61.173%
2026-06-08	86.2000	87.0000	82.0000	83.5100	-3.978%	24	757	+59.262%
2026-06-05	99.0000	99.3000	82.0000	86.9700	-17.329%	95	746	+52.926%
2026-06-04	106.6000	117.0000	105.0000	105.2000	-0.755%	53	715	+26.426%
2026-06-03	98.0000	106.0000	97.0500	106.0000	+17.974%	127	729	+25.472%
2026-06-02	93.5800	96.4000	89.8500	89.8500	-4.870%	143	802	+48.024%
2026-06-01	104.0000	104.0000	93.0000	94.4500	-14.136%	130	746	+40.815%
2026-05-29	106.0000	110.0000	104.0000	110.0000	-1.026%	11	655	+20.909%
2026-05-28	110.0000	116.1300	109.5500	111.1400	-2.466%	22	658	+19.669%
2026-05-27	93.8000	115.7500	93.8000	113.9500	+18.636%	23	653	+16.718%
2026-05-26	93.5000	96.0500	92.6000	96.0500	+0.840%	16	659	+38.470%
2026-05-22	97.7500	97.7500	93.6700	95.2500	+1.438%	19	662	+39.633%
2026-05-21	90.2500	94.5000	87.0000	93.9000	+0.719%	64	677	+41.640%
2026-05-20	90.3500	94.1300	89.8500	93.2300	+1.680%	35	677	+42.658%
2026-05-19	94.8300	98.0000	91.2200	91.6900	-5.083%	26	613	+45.054%
2026-05-18	94.7700	98.6000	94.7700	96.6000	-4.071%	7	613	+37.681%
2026-05-15	98.2000	103.5000	98.2000	100.7000	-2.280%	9	613	+32.075%
2026-05-14	102.0000	106.5800	102.0000	103.0500	+1.079%	24	610	+29.064%
2026-05-13	90.7000	102.3800	90.7000	101.9500	+10.300%	33	617	+30.456%
2026-05-12	88.0000	92.6000	86.0000	92.4300	+2.757%	50	617	+43.893%
2026-05-11	93.4500	93.4500	89.6400	89.9500	-7.268%	82	617	+47.860%
2026-05-08	101.8200	101.8200	95.0000	97.0000	-4.902%	26	546	+37.113%
2026-05-07	105.0000	107.1100	100.4100	102.0000	+2.307%	35	534	+30.392%
2026-05-06	91.2200	105.0900	91.2200	99.7000	+4.793%	75	543	+33.400%
2026-05-05	99.2500	99.2500	92.1200	95.1400	-4.093%	179	505	+39.794%
2026-05-04	97.0000	101.0000	96.3100	99.2000	-1.047%	111	468	+34.073%
2026-05-01	100.1500	102.1500	99.5000	100.2500	-5.156%	108	353	+32.668%
2026-04-30	104.8600	105.7000	94.0000	105.7000	-27.603%	257	353	+25.828%
2026-04-29	144.4000	147.5500	142.0000	146.0000	-1.710%	15	184	-8.904%
2026-04-28	148.5400	148.5400	148.5400	148.5400	-2.244%	1	178	-10.462%
2026-04-27	151.0000	152.9500	151.0000	151.9500	+1.673%	12	178	-12.471%
2026-04-24	144.6400	149.4500	144.6400	149.4500	+9.088%	4	180	-11.007%
2026-04-23	137.3600	137.3600	133.8700	137.0000	-8.970%	3	182	-2.920%
2026-04-22	147.0000	150.5000	147.0000	150.5000	+2.048%	14	181	-11.628%
2026-04-21	147.4800	147.4800	147.4800	147.4800	-1.053%	1	173	-9.818%
2026-04-20	147.5600	149.2000	145.8500	149.0500	-7.278%	25	173	-10.768%
2026-04-17	155.8300	160.7500	155.1000	160.7500	+6.092%	7	173	-17.263%
2026-04-16	145.0000	151.5200	145.0000	151.5200	+1.040%	2	174	-12.223%
2026-04-15	148.9000	151.0000	148.3500	149.9600	+5.784%	8	175	-11.310%
2026-04-14	132.7900	142.7000	132.7900	141.7600	+20.217%	10	177	-6.179%
2026-04-13	116.6100	118.0000	116.6100	117.9200	+1.315%	4	179	+12.788%
2026-04-10	120.8900	124.0500	116.3900	116.3900	-3.008%	9	178	+14.271%
2026-04-09	118.0000	125.9200	118.0000	120.0000	+9.489%	16	175	+10.833%
2026-04-08	100.6100	119.2700	95.8100	109.6000	+33.659%	32	172	+21.350%
2026-04-07	82.6000	83.1200	82.0000	82.0000	-6.286%	6	177	+62.195%
2026-04-06	90.0000	90.0000	87.4000	87.5000	+1.156%	3	176	+52.000%
2026-04-02	79.3100	86.5000	79.2500	86.5000	-3.535%	13	173	+53.757%
2026-04-01	89.5000	97.5500	87.9500	89.6700	+5.370%	69	173	+48.322%
2026-03-31	75.0000	86.5100	75.0000	85.1000	+26.074%	140	177	+56.287%
2026-03-30	66.1500	68.5200	65.0500	67.5000	+5.965%	54	173	+97.037%
2026-03-27	68.2100	69.0000	61.1500	63.7000	-13.592%	68	142	+108.791%
2026-03-26	89.0000	89.7500	73.1500	73.7200	-28.029%	279	117	+80.412%
2026-03-25	102.2000	105.0000	98.5300	102.4300	+4.520%	15	31	+29.845%
2026-03-24	102.4500	102.4500	97.6500	98.0000	-5.887%	6	24	+35.714%
2026-03-23	103.2900	107.4000	103.2900	104.1300	+4.161%	9	0	+27.725%
2026-03-20	100.0000	103.0000	95.0200	99.9700	0.000%	20	0	+33.040%