Dark

META20270319C630
META Mar 19 2027 630.00 Call (META270319C00630000)
option OPRA

EOD

Sep 17, 2026

112.90-0.133%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	110.4300	112.9000	110.4300	112.9000	-0.133%	2	365	0.000%
2026-09-16	113.5000	114.3000	109.5000	113.0500	+5.094%	32	366	-0.133%
2026-09-15	107.4700	110.4500	103.0000	107.5700	+3.453%	22	368	+4.955%
2026-09-14	95.0000	104.0200	94.1200	103.9800	+12.740%	43	378	+8.579%
2026-09-11	96.4500	96.4500	92.2300	92.2300	-4.326%	67	401	+22.411%
2026-09-10	100.8600	100.8600	92.1000	96.4000	-1.512%	15	416	+17.116%
2026-09-09	95.1500	101.2000	90.4500	97.8800	+27.481%	57	416	+15.345%
2026-09-08	71.8500	79.0000	71.8500	76.7800	+9.451%	10	468	+47.044%
2026-09-04	69.4100	70.1500	67.8500	70.1500	-1.819%	4	475	+60.941%
2026-09-03	67.1500	75.6600	67.1500	71.4500	+16.179%	42	475	+58.013%
2026-09-02	58.9200	64.6700	58.9200	61.5000	+11.111%	34	498	+83.577%
2026-09-01	45.3800	56.1500	45.3800	55.3500	+4.434%	9	514	+103.975%
2026-08-31	52.7000	53.0000	50.5000	53.0000	-3.108%	22	512	+113.019%
2026-08-28	53.5000	59.0000	53.5000	54.7000	+6.732%	44	523	+106.399%
2026-08-27	52.5500	59.8700	51.2500	51.2500	-8.808%	72	540	+120.293%
2026-08-26	59.0000	62.7800	50.3000	56.2000	+8.035%	41	532	+100.890%
2026-08-25	52.5300	52.5300	49.6000	52.0200	+9.516%	119	512	+117.032%
2026-08-24	45.8500	47.5000	45.8500	47.5000	+4.810%	3	417	+137.684%
2026-08-21	45.0000	45.7500	45.0000	45.3200	+2.418%	5	417	+149.117%
2026-08-20	45.0000	45.0000	41.8500	44.2500	+0.454%	56	415	+155.141%
2026-08-19	42.0500	45.5000	42.0500	44.0500	+0.916%	5	404	+156.300%
2026-08-18	45.9500	46.2000	43.1000	43.6500	-14.024%	32	402	+158.648%
2026-08-17	56.8000	56.8000	50.7700	50.7700	-20.423%	26	401	+122.375%
2026-08-14	64.8500	64.8500	63.8000	63.8000	-4.776%	4	378	+76.959%
2026-08-13	61.6000	67.0000	61.6000	67.0000	+14.081%	25	375	+68.507%
2026-08-12	64.5000	64.5000	58.1600	58.7300	-16.160%	61	387	+92.236%
2026-08-11	68.8100	74.1200	68.8100	70.0500	+5.816%	7	346	+61.171%
2026-08-10	67.5400	67.5400	66.2000	66.2000	-0.601%	7	350	+70.544%
2026-08-07	67.4000	68.6800	66.6000	66.6000	+0.301%	11	344	+69.520%
2026-08-06	67.5000	67.5500	66.4000	66.4000	+3.637%	7	345	+70.030%
2026-08-05	70.8000	70.8000	64.0700	64.0700	-5.945%	12	344	+76.214%
2026-08-04	62.6800	68.1200	62.4000	68.1200	+0.487%	15	335	+65.737%
2026-08-03	60.0900	70.8300	60.0900	67.7900	+47.658%	30	325	+66.544%
2026-07-31	45.9100	45.9100	45.9100	45.9100	+6.767%	2	335	+145.916%
2026-07-30	39.8000	43.0000	39.8000	43.0000	-40.771%	32	335	+162.558%
2026-07-29	70.4500	72.8600	70.4500	72.6000	-0.412%	3	315	+55.510%
2026-07-28	73.2000	73.2000	70.0300	72.9000	-3.444%	5	314	+54.870%
2026-07-27	79.6600	79.6600	75.5000	75.5000	-5.448%	2	310	+49.536%
2026-07-24	79.8500	79.8500	79.8500	79.8500	-5.793%	1	309	+41.390%
2026-07-23	88.8800	88.8800	80.5000	84.7600	-12.483%	8	309	+33.200%
2026-07-22	101.0000	101.0000	96.3300	96.8500	-11.874%	16	308	+16.572%
2026-07-21	109.9000	109.9000	109.9000	109.9000	+4.517%	2	299	+2.730%
2026-07-20	106.8000	106.8000	105.1500	105.1500	-8.565%	11	301	+7.370%
2026-07-17	107.9800	115.0000	99.8200	115.0000	-6.883%	8	312	-1.826%
2026-07-16	127.6500	127.6500	122.6500	123.5000	-8.519%	18	313	-8.583%
2026-07-15	127.0000	135.3900	127.0000	135.0000	+11.829%	21	301	-16.370%
2026-07-14	121.3800	121.3800	120.7200	120.7200	-0.066%	3	318	-6.478%
2026-07-13	118.6000	121.8100	118.6000	120.8000	-6.653%	19	319	-6.540%
2026-07-10	119.2600	132.0000	119.2600	129.4100	+32.728%	14	325	-12.758%
2026-07-09	69.5900	98.0000	69.5900	97.5000	+23.184%	18	332	+15.795%
2026-07-08	79.5000	79.5000	78.2500	79.1500	-8.813%	7	331	+42.641%
2026-07-07	83.3000	90.0000	78.9900	86.8000	+17.456%	43	336	+30.069%
2026-07-06	69.0000	73.9000	69.0000	73.9000	+7.569%	10	368	+52.774%
2026-07-02	72.7000	72.7000	68.7000	68.7000	-21.486%	9	374	+64.338%
2026-07-01	78.5000	91.0000	78.5000	87.5000	+55.971%	23	374	+29.029%
2026-06-30	52.5500	56.1000	51.5000	56.1000	-5.396%	9	391	+101.248%
2026-06-29	59.3000	59.3000	59.3000	59.3000	+9.208%	2	390	+90.388%
2026-06-26	48.6900	54.3000	48.6900	54.3000	+10.816%	2	390	+107.919%
2026-06-25	50.0000	54.3300	49.0000	49.0000	-12.500%	12	388	+130.408%
2026-06-24	56.0000	58.1500	54.6000	56.0000	-1.460%	12	387	+101.607%
2026-06-23	58.5000	58.5000	56.8300	56.8300	-3.514%	5	385	+98.663%
2026-06-22	62.0000	62.0000	57.3500	58.9000	-8.355%	21	386	+91.681%
2026-06-18	59.9000	64.3000	59.9000	64.2700	+4.165%	11	349	+75.665%
2026-06-17	73.0000	73.0000	61.4500	61.7000	-19.870%	156	349	+82.982%
2026-06-16	73.1500	77.0000	73.1500	77.0000	+3.356%	23	349	+46.623%
2026-06-15	66.9500	76.9000	66.7300	74.5000	+25.126%	42	353	+51.544%
2026-06-12	59.6300	62.7000	59.5000	59.5400	-2.903%	34	342	+89.620%
2026-06-11	57.5000	63.1000	56.6100	61.3200	-4.188%	95	316	+84.116%
2026-06-10	69.7400	69.8200	64.0000	64.0000	-11.785%	20	335	+76.406%
2026-06-09	75.3800	75.3800	69.5500	72.5500	+2.689%	20	340	+55.617%
2026-06-08	70.0000	72.0000	70.0000	70.6500	-4.177%	5	338	+59.802%
2026-06-05	90.9000	90.9000	71.1500	73.7300	-20.292%	33	335	+53.126%
2026-06-04	97.1500	102.4500	92.5000	92.5000	+0.960%	73	316	+22.054%
2026-06-03	90.0000	92.4600	86.7700	91.6200	+16.048%	263	316	+23.226%
2026-06-02	80.5000	83.5300	78.4800	78.9500	-2.675%	18	252	+43.002%
2026-06-01	89.2500	90.0400	80.7000	81.1200	-12.868%	115	244	+39.177%
2026-05-29	93.1400	93.1500	89.7000	93.1000	-4.021%	37	150	+21.267%
2026-05-28	96.0500	101.9200	95.0700	97.0000	-2.020%	19	131	+16.392%
2026-05-27	81.0000	100.0000	81.0000	99.0000	+23.688%	44	123	+14.040%
2026-05-26	81.2000	81.5000	79.7200	80.0400	-0.879%	5	135	+41.054%
2026-05-22	82.6800	82.6800	80.3000	80.7500	-0.481%	11	136	+39.814%
2026-05-21	75.7000	81.1400	75.7000	81.1400	+2.970%	3	134	+39.142%
2026-05-20	78.3500	78.8000	76.5000	78.8000	-0.127%	15	134	+43.274%
2026-05-19	83.3000	83.3000	78.5000	78.9000	-5.008%	17	105	+43.093%
2026-05-18	81.1900	83.0600	81.1900	83.0600	-2.248%	36	105	+35.926%
2026-05-15	83.8500	84.9700	83.8500	84.9700	-6.400%	3	105	+32.870%
2026-05-14	89.5000	92.0000	89.5000	90.7800	+2.879%	7	130	+24.367%
2026-05-13	80.7100	88.5000	80.7000	88.2400	+14.821%	21	144	+27.947%
2026-05-12	73.5000	79.1000	73.5000	76.8500	-1.424%	23	144	+46.910%
2026-05-11	78.0000	79.4400	77.9600	77.9600	-6.298%	12	144	+44.818%
2026-05-08	87.2000	87.2000	82.3500	83.2000	-4.882%	20	144	+35.697%
2026-05-07	91.0000	92.2100	87.4700	87.4700	+1.110%	24	142	+29.073%
2026-05-06	77.8000	86.5100	77.8000	86.5100	+5.810%	3	126	+30.505%
2026-05-05	81.5000	81.7600	78.5000	81.7600	-4.930%	23	125	+38.087%
2026-05-04	83.6800	86.0500	81.9000	86.0000	-0.578%	21	110	+31.279%
2026-05-01	87.0000	87.9000	86.3400	86.5000	-2.809%	35	85	+30.520%
2026-04-30	88.0000	90.4900	81.2500	89.0000	-30.092%	55	85	+26.854%
2026-04-29	127.3100	127.3100	127.3100	127.3100	-5.205%	10	43	-11.319%
2026-04-27	134.0000	134.3000	134.0000	134.3000	+1.358%	2	43	-15.934%
2026-04-24	132.5000	132.5000	132.5000	132.5000	+10.555%	1	44	-14.792%
2026-04-23	124.8000	124.8000	119.2500	119.8500	-6.404%	4	45	-5.799%
2026-04-21	128.0500	128.0500	128.0500	128.0500	-1.500%	1	46	-11.831%
2026-04-20	132.9000	132.9000	130.0000	130.0000	-1.411%	2	46	-13.154%
2026-04-16	133.0000	133.0000	131.8600	131.8600	+0.849%	2	47	-14.379%
2026-04-15	132.3000	132.5500	130.7500	130.7500	+2.831%	5	45	-13.652%
2026-04-14	113.5800	127.4400	113.5800	127.1500	+21.442%	8	47	-11.207%
2026-04-13	102.5600	105.6500	102.3800	104.7000	+1.404%	7	51	+7.832%
2026-04-10	106.0000	107.7300	102.2000	103.2500	-1.667%	26	44	+9.346%
2026-04-09	103.7500	110.0000	103.2300	105.0000	+9.455%	15	38	+7.524%
2026-04-08	87.8500	99.8000	82.2900	95.9300	+32.409%	28	29	+17.690%
2026-04-07	69.9300	72.4500	69.9300	72.4500	-1.160%	2	19	+55.832%
2026-04-06	74.9200	75.3100	73.3000	73.3000	+0.191%	3	19	+54.025%
2026-04-02	72.2500	73.1600	72.2500	73.1600	-4.987%	4	15	+54.319%
2026-04-01	78.9000	78.9000	77.0000	77.0000	+4.549%	4	15	+46.623%
2026-03-31	62.2400	74.0000	62.2400	73.6500	+26.546%	11	12	+53.293%
2026-03-30	58.2000	58.2000	58.2000	58.2000	+7.898%	1	10	+93.986%
2026-03-27	55.7800	55.7800	53.7000	53.9400	-14.787%	5	11	+109.307%
2026-03-26	69.0000	69.0000	63.3000	63.3000	-27.417%	5	7	+78.357%
2026-03-25	86.7600	87.2100	86.7600	87.2100	+0.496%	2	2	+29.458%
2026-03-24	86.7800	86.7800	86.7800	86.7800	0.000%	1	1	+30.099%