Dark

META20270319C610
META Mar 19 2027 610.00 Call (META270319C00610000)
option OPRA

EOD

Sep 17, 2026

120.52-1.213%(-1.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	124.4500	127.8500	120.4200	120.5200	-1.213%	5	460	0.000%
2026-09-16	125.1000	125.5000	120.0000	122.0000	+2.521%	44	459	-1.213%
2026-09-15	118.9700	119.0000	115.0500	119.0000	+2.102%	12	459	+1.277%
2026-09-14	106.0000	116.5500	106.0000	116.5500	+12.805%	5	471	+3.406%
2026-09-11	114.1800	114.1800	103.3200	103.3200	-1.553%	2	474	+16.647%
2026-09-10	106.0000	106.0000	104.9500	104.9500	-4.330%	11	475	+14.836%
2026-09-09	102.0000	111.0000	102.0000	109.7000	+29.059%	14	484	+9.863%
2026-09-08	84.4500	85.0000	81.4000	85.0000	+2.781%	3	497	+41.788%
2026-09-04	77.0300	82.7000	75.8000	82.7000	+4.684%	55	503	+45.732%
2026-09-03	79.0000	85.0000	78.5000	79.0000	+15.582%	29	503	+52.557%
2026-09-02	69.2200	72.2000	68.3500	68.3500	+9.273%	32	506	+76.328%
2026-09-01	52.2000	62.8100	52.2000	62.5500	+7.659%	10	491	+92.678%
2026-08-31	59.4500	59.7500	58.1000	58.1000	-6.290%	3	491	+107.435%
2026-08-28	62.7000	66.6000	60.5000	62.0000	+4.818%	14	491	+94.387%
2026-08-27	59.4000	59.4000	58.2000	59.1500	-9.722%	6	490	+103.753%
2026-08-26	62.4300	65.5200	57.5000	65.5200	+9.018%	10	488	+83.944%
2026-08-25	59.1000	60.1000	57.5400	60.1000	+12.336%	27	489	+100.532%
2026-08-24	52.5800	53.7500	52.5800	53.5000	+4.902%	27	492	+125.271%
2026-08-21	51.0000	53.0000	51.0000	51.0000	+5.046%	19	478	+136.314%
2026-08-20	50.0600	50.0600	48.4500	48.5500	-4.391%	52	469	+148.239%
2026-08-19	48.0000	52.9700	47.7000	50.7800	+3.527%	29	439	+137.338%
2026-08-18	51.1000	51.3300	49.0000	49.0500	-16.297%	27	442	+145.708%
2026-08-17	64.4800	64.4800	57.8000	58.6000	-17.904%	31	440	+105.666%
2026-08-14	72.0500	72.0500	71.3800	71.3800	+2.705%	4	439	+68.843%
2026-08-13	72.0000	72.0000	69.5000	69.5000	+2.206%	4	438	+73.410%
2026-08-12	74.6500	74.6500	65.6500	68.0000	-11.401%	13	438	+77.235%
2026-08-11	77.1800	85.0000	76.7500	76.7500	+3.506%	5	436	+57.029%
2026-08-10	79.6700	83.6000	74.1000	74.1500	-0.736%	16	439	+62.535%
2026-08-07	74.8000	74.8000	74.7000	74.7000	-1.125%	2	437	+61.339%
2026-08-06	75.6500	75.6500	75.5500	75.5500	+6.199%	2	435	+59.523%
2026-08-05	79.7600	79.7600	71.1400	71.1400	-7.007%	5	434	+69.412%
2026-08-04	71.4800	76.5000	70.5000	76.5000	+0.262%	12	434	+57.542%
2026-08-03	74.8400	76.3000	74.8400	76.3000	+42.697%	7	439	+57.955%
2026-07-31	51.0600	55.0000	51.0600	53.4700	+12.096%	16	434	+125.397%
2026-07-30	47.9500	49.8000	45.9400	47.7000	-41.111%	17	433	+152.662%
2026-07-29	81.0000	81.0000	81.0000	81.0000	+1.124%	1	431	+48.790%
2026-07-28	80.0000	80.1000	80.0000	80.1000	-3.319%	6	431	+50.462%
2026-07-27	90.0000	90.0000	82.7000	82.8500	-10.238%	3	430	+45.468%
2026-07-24	90.5300	92.3000	90.5300	92.3000	-0.431%	3	428	+30.574%
2026-07-23	97.5000	97.5000	88.2900	92.7000	-13.566%	29	426	+30.011%
2026-07-22	107.8500	107.8500	107.2500	107.2500	-10.491%	2	415	+12.373%
2026-07-21	119.8200	119.8200	119.8200	119.8200	-3.682%	1	416	+0.584%
2026-07-17	124.4000	124.4000	124.4000	124.4000	-7.282%	1	417	-3.119%
2026-07-16	136.9500	137.2700	134.1700	134.1700	-7.945%	5	418	-10.174%
2026-07-15	139.1300	151.3000	139.1300	145.7500	+12.679%	19	420	-17.310%
2026-07-13	128.1500	132.7900	128.1500	129.3500	-6.200%	12	429	-6.826%
2026-07-10	126.7000	141.5800	126.7000	137.9000	+28.172%	71	437	-12.603%
2026-07-09	75.9200	108.1200	75.5000	107.5900	+20.374%	51	483	+12.018%
2026-07-08	87.8000	89.3800	87.8000	89.3800	-7.570%	14	499	+34.840%
2026-07-07	88.8000	97.1000	88.8000	96.7000	+12.822%	6	486	+24.633%
2026-07-06	77.0000	85.7300	77.0000	85.7100	+11.312%	39	487	+40.614%
2026-07-02	87.9000	87.9000	77.0000	77.0000	-18.605%	13	490	+56.519%
2026-07-01	84.4000	102.0000	84.4000	94.6000	+49.518%	95	490	+27.400%
2026-06-30	60.2300	63.2700	60.2300	63.2700	-1.141%	3	498	+90.485%
2026-06-29	64.5000	66.4800	64.0000	64.0000	+5.541%	17	500	+88.313%
2026-06-26	60.6400	60.6400	60.6400	60.6400	+8.286%	3	498	+98.747%
2026-06-25	59.0000	60.5500	55.1000	56.0000	-12.226%	15	495	+115.214%
2026-06-23	65.0000	65.9500	63.7000	63.8000	-0.623%	6	492	+88.903%
2026-06-22	64.3500	64.3500	64.2000	64.2000	-13.477%	4	489	+87.726%
2026-06-18	69.3000	74.2000	66.3000	74.2000	+1.297%	19	490	+62.426%
2026-06-17	77.0000	77.0000	73.2500	73.2500	-11.747%	5	490	+64.532%
2026-06-16	83.4500	85.6700	81.0000	83.0000	-1.190%	6	490	+45.205%
2026-06-15	74.4300	84.9400	74.4300	84.0000	+24.389%	14	486	+43.476%
2026-06-12	68.1700	68.1700	67.5300	67.5300	-1.127%	5	482	+78.469%
2026-06-11	66.4000	68.3000	63.3100	68.3000	-2.498%	15	482	+76.457%
2026-06-10	76.9200	76.9200	70.0500	70.0500	-11.609%	25	476	+72.049%
2026-06-09	82.1500	84.0500	79.2500	79.2500	+1.110%	11	467	+52.076%
2026-06-08	80.5000	80.5000	78.3800	78.3800	-3.592%	4	464	+53.764%
2026-06-05	94.3300	94.3300	77.0000	81.3000	-20.122%	48	463	+48.241%
2026-06-04	104.0000	112.5000	101.7800	101.7800	+0.912%	19	479	+18.412%
2026-06-03	92.0000	101.3500	92.0000	100.8600	+18.034%	100	480	+19.492%
2026-06-02	89.0000	92.7000	85.4500	85.4500	-4.354%	195	539	+41.042%
2026-06-01	95.0500	96.5000	89.3400	89.3400	-14.793%	282	525	+34.900%
2026-05-29	103.0000	105.0000	99.0000	104.8500	-0.851%	22	409	+14.945%
2026-05-28	111.8000	112.4000	104.4000	105.7500	-2.445%	24	413	+13.967%
2026-05-27	90.6000	109.8600	90.6000	108.4000	+20.444%	72	425	+11.181%
2026-05-26	89.5700	90.3000	87.6500	90.0000	-0.662%	9	430	+33.911%
2026-05-22	91.6900	92.0000	88.9500	90.6000	+2.004%	67	431	+33.024%
2026-05-21	85.2500	89.9700	83.4200	88.8200	+1.928%	45	435	+35.690%
2026-05-20	86.0800	88.7500	86.0800	87.1400	+0.046%	19	435	+38.306%
2026-05-19	91.0000	92.8400	86.6200	87.1000	-6.324%	75	393	+38.370%
2026-05-18	90.6000	93.1700	90.6000	92.9800	-2.934%	18	393	+29.619%
2026-05-15	93.7400	97.4500	93.0000	95.7900	-2.005%	11	393	+25.817%
2026-05-14	96.7000	101.5900	96.3400	97.7500	+1.086%	35	386	+23.294%
2026-05-13	85.8000	98.0000	85.8000	96.7000	+10.882%	13	365	+24.633%
2026-05-12	82.9000	87.5000	82.9000	87.2100	+2.866%	21	365	+38.195%
2026-05-11	88.5200	88.5200	84.7800	84.7800	-8.445%	46	365	+42.156%
2026-05-08	96.8700	96.8700	90.8000	92.6000	-5.133%	26	349	+30.151%
2026-05-07	100.0000	102.0000	96.1700	97.6100	+1.677%	40	335	+23.471%
2026-05-06	88.0000	99.6000	88.0000	96.0000	+5.984%	36	338	+25.542%
2026-05-05	90.0500	91.1500	87.3000	90.5800	-3.123%	72	325	+33.054%
2026-05-04	94.2500	96.1000	92.0000	93.5000	-2.043%	43	276	+28.898%
2026-05-01	97.5500	97.5500	94.4500	95.4500	-1.881%	164	171	+26.265%
2026-04-30	97.0000	101.1500	88.9000	97.2800	-31.007%	88	171	+23.890%
2026-04-29	141.0000	141.0000	141.0000	141.0000	-4.794%	1	104	-14.525%
2026-04-27	142.1700	148.1000	142.1700	148.1000	+12.855%	5	103	-18.623%
2026-04-23	131.0000	131.2300	131.0000	131.2300	-7.870%	4	104	-8.161%
2026-04-22	142.4400	142.4400	142.4400	142.4400	+1.021%	2	108	-15.389%
2026-04-20	142.0000	142.0000	140.9300	141.0000	-8.797%	4	106	-14.525%
2026-04-17	149.2500	154.6000	149.2500	154.6000	+10.650%	6	102	-22.044%
2026-04-16	143.4600	143.4600	139.7200	139.7200	+2.735%	2	103	-13.742%
2026-04-14	120.5700	136.0000	119.8700	136.0000	+20.535%	3	105	-11.382%
2026-04-09	113.2000	113.2000	112.8200	112.8300	+3.943%	5	103	+6.816%
2026-04-08	95.6800	112.0400	95.2800	108.5500	+36.062%	32	104	+11.027%
2026-04-07	79.7800	79.7800	79.7800	79.7800	-5.530%	1	104	+51.065%
2026-04-06	84.4500	84.4500	84.4500	84.4500	-8.732%	1	103	+42.712%
2026-04-01	90.5000	92.5300	90.5000	92.5300	+12.841%	9	104	+30.250%
2026-03-31	81.4000	82.0000	80.8000	82.0000	+26.641%	10	99	+46.976%
2026-03-30	64.7000	64.7500	64.7000	64.7500	+6.707%	2	90	+86.131%
2026-03-27	65.1000	65.1000	60.6000	60.6800	-14.451%	7	90	+98.616%
2026-03-26	80.6500	80.6500	70.9300	70.9300	-24.902%	9	86	+69.914%
2026-03-24	94.8000	94.8000	94.4500	94.4500	-5.304%	2	78	+27.602%
2026-03-23	98.5000	100.8500	98.5000	99.7400	+4.725%	77	0	+20.834%
2026-03-20	95.2400	95.2400	95.2400	95.2400	0.000%	1	0	+26.543%