Dark

META20270319C640
META Mar 19 2027 640.00 Call (META270319C00640000)
option OPRA

EOD

Sep 17, 2026

104.26-2.851%(-3.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	104.2600	104.2600	104.2600	104.2600	-2.851%	5	411	0.000%
2026-09-16	107.3200	107.3200	107.3200	107.3200	+4.805%	1	411	-2.851%
2026-09-15	102.0000	105.0000	97.5000	102.4000	+2.400%	11	411	+1.816%
2026-09-14	90.7100	100.0000	90.7100	100.0000	+12.537%	14	413	+4.260%
2026-09-11	95.7400	95.7400	88.5000	88.8600	+1.300%	18	422	+17.331%
2026-09-10	88.7000	96.3300	87.3300	87.7200	-6.681%	29	424	+18.855%
2026-09-09	84.2500	95.1600	84.2500	94.0000	+38.235%	76	424	+10.915%
2026-09-08	69.2800	69.2800	68.0000	68.0000	-2.299%	5	438	+53.324%
2026-09-04	64.6600	69.6000	64.6600	69.6000	+3.881%	7	438	+49.799%
2026-09-03	70.0500	71.2000	66.8000	67.0000	+13.463%	42	438	+55.612%
2026-09-02	60.0000	60.0000	58.4800	59.0500	+13.886%	4	468	+76.562%
2026-09-01	44.0000	52.8500	43.7000	51.8500	+10.437%	35	468	+101.080%
2026-08-31	48.3500	48.6000	46.9500	46.9500	-7.615%	62	466	+122.066%
2026-08-28	50.9100	51.2200	50.0600	50.8200	+5.765%	27	428	+105.155%
2026-08-27	49.9000	49.9000	48.0500	48.0500	-9.510%	11	436	+116.982%
2026-08-26	56.6200	59.3000	48.3000	53.1000	+8.367%	103	435	+96.347%
2026-08-25	48.3000	49.0000	47.9800	49.0000	+12.514%	25	430	+112.776%
2026-08-21	42.9000	43.5500	41.5200	43.5500	+6.871%	7	416	+139.403%
2026-08-20	40.7500	40.7500	40.7500	40.7500	0.000%	1	412	+155.853%
2026-08-19	40.7500	40.7500	40.7500	40.7500	-0.610%	2	412	+155.853%
2026-08-18	41.2500	42.0000	40.3000	41.0000	-16.531%	33	410	+154.293%
2026-08-17	54.2600	54.2600	48.5000	49.1200	-16.106%	35	412	+112.256%
2026-08-14	64.1500	64.1500	58.5500	58.5500	-0.085%	4	423	+78.070%
2026-08-13	58.2200	59.4000	58.2200	58.6000	+4.662%	18	420	+77.918%
2026-08-12	64.0000	64.0000	55.7300	55.9900	-16.308%	35	420	+86.212%
2026-08-11	64.6900	71.2000	64.6900	66.9000	+6.954%	19	418	+55.845%
2026-08-10	64.6700	69.1000	62.5500	62.5500	-2.464%	17	430	+66.683%
2026-08-07	64.0500	64.1300	62.5000	64.1300	+0.281%	5	416	+62.576%
2026-08-06	63.8500	63.9500	63.8500	63.9500	+6.583%	3	414	+63.034%
2026-08-05	67.3500	67.3500	60.0000	60.0000	-4.988%	12	412	+73.767%
2026-08-04	60.0000	63.1500	60.0000	63.1500	-2.666%	12	400	+65.099%
2026-08-03	64.5000	64.8800	64.0000	64.8800	+38.573%	4	390	+60.697%
2026-07-31	45.0000	46.8200	44.9200	46.8200	+22.245%	6	390	+122.683%
2026-07-30	37.7100	41.1200	37.7100	38.3000	-42.836%	41	392	+172.219%
2026-07-29	67.7000	71.4000	67.0000	67.0000	+1.010%	7	383	+55.612%
2026-07-28	69.6000	69.6000	66.3300	66.3300	-5.928%	2	383	+57.184%
2026-07-27	75.4500	77.8000	70.5100	70.5100	-4.458%	24	383	+47.866%
2026-07-24	75.2000	75.2300	73.8000	73.8000	-8.300%	4	390	+41.274%
2026-07-23	81.0700	84.0300	75.9500	80.4800	-12.302%	26	392	+29.548%
2026-07-22	91.9000	91.9000	91.3000	91.7700	-10.029%	3	381	+13.610%
2026-07-21	104.8200	104.8200	102.0000	102.0000	-1.734%	4	382	+2.216%
2026-07-20	102.6900	103.8000	100.0000	103.8000	-3.487%	10	383	+0.443%
2026-07-17	106.3000	108.0000	96.4300	107.5500	-9.660%	54	378	-3.059%
2026-07-16	124.9500	129.1500	119.0500	119.0500	-8.423%	81	394	-12.423%
2026-07-15	119.5000	135.0000	119.5000	130.0000	+10.076%	112	388	-19.800%
2026-07-14	116.6700	118.2500	114.1500	118.1000	+2.696%	29	363	-11.719%
2026-07-13	122.5700	122.5700	114.3000	115.0000	-6.130%	19	345	-9.339%
2026-07-10	121.9200	126.5000	118.5900	122.5100	+28.390%	37	358	-14.897%
2026-07-09	67.0000	95.4200	67.0000	95.4200	+27.567%	39	369	+9.264%
2026-07-08	76.5000	76.5000	74.8000	74.8000	-9.146%	3	349	+39.385%
2026-07-07	79.2000	82.3300	77.4700	82.3300	+17.901%	5	349	+26.637%
2026-07-06	70.0000	70.1000	66.3000	69.8300	+5.803%	63	350	+49.305%
2026-07-02	75.2000	75.2000	65.6500	66.0000	-17.189%	33	390	+57.970%
2026-07-01	70.0000	88.5000	70.0000	79.7000	+51.090%	285	390	+30.816%
2026-06-30	50.3500	52.7500	49.9000	52.7500	-3.653%	64	434	+97.649%
2026-06-29	54.7500	54.7500	54.7500	54.7500	+9.807%	1	434	+90.429%
2026-06-26	49.9500	49.9500	49.8600	49.8600	+4.858%	11	433	+109.105%
2026-06-25	46.0900	48.0000	46.0900	47.5500	-11.634%	5	432	+119.264%
2026-06-24	54.0700	54.0700	53.8100	53.8100	+0.037%	4	429	+93.756%
2026-06-23	55.4600	57.0000	53.7900	53.7900	-4.049%	33	432	+93.828%
2026-06-22	58.7600	58.7600	54.5500	56.0600	-9.871%	17	423	+85.979%
2026-06-18	58.7500	62.6000	58.7500	62.2000	+5.818%	66	447	+67.621%
2026-06-17	65.2200	65.2200	58.7800	58.7800	-20.244%	115	447	+77.373%
2026-06-16	74.9300	74.9300	73.7000	73.7000	+6.549%	22	447	+41.465%
2026-06-15	69.7000	73.4000	68.4500	69.1700	+23.078%	91	427	+50.730%
2026-06-12	56.4200	59.4500	56.0000	56.2000	-5.467%	43	396	+85.516%
2026-06-11	54.0000	60.1500	54.0000	59.4500	-2.220%	58	379	+75.374%
2026-06-10	64.6000	64.6000	60.8000	60.8000	-8.475%	7	355	+71.480%
2026-06-09	70.9500	71.8500	65.9500	66.4300	-3.445%	127	353	+56.947%
2026-06-08	70.1000	70.1000	67.3800	68.8000	-3.439%	6	341	+51.541%
2026-06-05	85.5000	85.5000	65.6400	71.2500	-21.009%	94	336	+46.330%
2026-06-04	92.0000	97.8500	89.4000	90.2000	+3.027%	91	365	+15.588%
2026-06-03	82.5500	88.2500	79.1400	87.5500	+17.077%	148	336	+19.086%
2026-06-02	78.4000	80.5000	74.5000	74.7800	-5.461%	76	287	+39.422%
2026-06-01	87.8300	87.8300	79.0000	79.1000	-12.789%	81	254	+31.808%
2026-05-29	90.8500	90.8500	85.5500	90.7000	-0.110%	108	212	+14.950%
2026-05-28	93.6800	96.8300	89.5900	90.8000	-4.421%	24	241	+14.824%
2026-05-27	79.8400	95.0000	78.6200	95.0000	+21.483%	211	239	+9.747%
2026-05-26	76.2000	78.2000	76.2000	78.2000	+1.361%	4	172	+33.325%
2026-05-22	77.1500	77.1500	77.1500	77.1500	+1.647%	1	173	+35.139%
2026-05-21	70.3500	75.9000	70.3500	75.9000	+0.904%	4	173	+37.365%
2026-05-20	75.2200	75.2200	75.2200	75.2200	+0.427%	1	173	+38.607%
2026-05-19	75.5200	75.5200	74.9000	74.9000	-4.354%	2	167	+39.199%
2026-05-18	78.9500	78.9600	77.9900	78.3100	-6.729%	22	167	+33.138%
2026-05-15	80.0000	83.9600	80.0000	83.9600	+0.311%	5	167	+24.178%
2026-05-14	83.2900	86.5500	83.2900	83.7000	-0.215%	81	171	+24.564%
2026-05-13	76.7000	83.8800	76.7000	83.8800	+15.537%	3	210	+24.297%
2026-05-12	70.0500	74.8300	70.0500	72.6000	+0.138%	7	210	+43.609%
2026-05-11	75.0000	75.0000	72.2000	72.5000	-11.217%	11	210	+43.807%
2026-05-08	81.3500	82.8500	81.3500	81.6600	-0.874%	18	198	+27.676%
2026-05-07	86.7200	87.2900	82.3800	82.3800	-0.747%	7	188	+26.560%
2026-05-06	83.0000	83.0000	83.0000	83.0000	+7.166%	3	185	+25.614%
2026-05-05	77.3000	77.5000	74.6900	77.4500	-4.146%	21	188	+34.616%
2026-05-04	80.5000	81.4000	80.5000	80.8000	-2.297%	7	176	+29.035%
2026-05-01	83.7300	84.5000	82.6000	82.7000	-6.023%	67	111	+26.070%
2026-04-30	86.9000	88.0000	77.8600	88.0000	-26.667%	20	111	+18.477%
2026-04-29	122.0700	122.0700	120.0000	120.0000	-2.399%	2	110	-13.117%
2026-04-28	126.5000	126.5000	122.3000	122.9500	-6.109%	5	110	-15.201%
2026-04-27	128.8000	130.9500	128.8000	130.9500	+3.273%	37	109	-20.382%
2026-04-24	127.7300	127.7300	126.8000	126.8000	+7.367%	4	72	-17.776%
2026-04-23	118.1000	118.1000	118.1000	118.1000	-6.729%	1	68	-11.719%
2026-04-22	126.6200	126.6200	126.6200	126.6200	+2.443%	9	69	-17.659%
2026-04-21	124.0000	124.0000	123.6000	123.6000	-5.069%	2	78	-15.647%
2026-04-20	130.2000	130.2000	130.2000	130.2000	-1.423%	10	78	-19.923%
2026-04-17	132.0800	132.0800	132.0800	132.0800	+4.992%	1	68	-21.063%
2026-04-15	125.1200	126.8600	125.1200	125.8000	+5.493%	4	69	-17.122%
2026-04-14	111.4800	122.5100	111.4800	119.2500	+20.955%	14	68	-12.570%
2026-04-13	101.0000	101.0000	98.5900	98.5900	+0.142%	2	59	+5.751%
2026-04-10	102.5100	102.5100	96.4400	98.4500	-4.824%	6	59	+5.901%
2026-04-09	104.8000	104.8000	103.4400	103.4400	+13.012%	6	59	+0.793%
2026-04-08	81.1700	95.3200	79.6600	91.5300	+35.701%	20	63	+13.908%
2026-04-07	65.2000	67.5000	65.2000	67.4500	-5.067%	3	64	+54.574%
2026-04-06	73.7000	73.7000	71.0500	71.0500	+3.753%	6	63	+46.742%
2026-04-02	68.4800	68.4800	68.4800	68.4800	-6.243%	10	51	+52.249%
2026-04-01	73.6100	75.7000	72.5500	73.0400	+5.549%	6	51	+42.744%
2026-03-31	63.7400	70.4500	63.7400	69.2000	+27.089%	4	53	+50.665%
2026-03-30	52.2700	54.8500	51.9700	54.4500	+7.715%	25	51	+91.478%
2026-03-27	52.8800	52.8800	49.8000	50.5500	-16.252%	20	33	+106.251%
2026-03-26	66.3900	66.3900	60.3600	60.3600	-26.120%	10	15	+72.730%
2026-03-24	81.7000	81.7000	81.7000	81.7000	-4.556%	1	10	+27.613%
2026-03-23	86.6000	86.6000	85.6000	85.6000	+5.941%	10	0	+21.799%
2026-03-20	82.2300	82.2300	80.8000	80.8000	0.000%	4	0	+29.035%