Dark

META20270319C650
META Mar 19 2027 650.00 Call (META270319C00650000)
option OPRA

EOD

Sep 17, 2026

101.07+1.578%(+1.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	100.5000	101.5700	98.5000	101.0700	+1.578%	8	4,624	0.000%
2026-09-16	102.0000	104.4500	97.9500	99.5000	-0.301%	38	4,626	+1.578%
2026-09-15	96.6500	99.8000	92.8500	99.8000	+5.274%	66	4,645	+1.273%
2026-09-14	89.5000	94.8000	85.0000	94.8000	+14.217%	109	4,652	+6.614%
2026-09-11	91.0000	95.0000	83.0000	83.0000	0.000%	323	4,671	+21.771%
2026-09-10	87.9900	93.0000	81.8000	83.0000	-6.087%	273	4,785	+21.771%
2026-09-09	84.8500	91.4000	81.2000	88.3800	+34.828%	495	4,845	+14.358%
2026-09-08	67.6500	70.1500	63.8800	65.5500	-0.076%	72	4,982	+54.188%
2026-09-04	59.9800	65.6000	59.3000	65.6000	+6.235%	56	4,960	+54.070%
2026-09-03	60.0000	67.8700	59.4000	61.7500	+14.820%	80	4,960	+63.676%
2026-09-02	51.7000	57.5000	51.7000	53.7800	+11.346%	39	4,998	+87.932%
2026-09-01	40.7500	49.4500	39.5100	48.3000	+7.333%	71	5,001	+109.255%
2026-08-31	45.0000	46.1300	44.3500	45.0000	-6.639%	2,017	4,992	+124.600%
2026-08-28	46.6600	53.0500	46.6600	48.2000	+6.992%	40	2,989	+109.689%
2026-08-27	46.0000	51.7500	45.0000	45.0500	-9.611%	69	2,988	+124.351%
2026-08-26	55.7500	57.0000	45.0000	49.8400	+10.144%	215	3,024	+102.789%
2026-08-25	46.3500	46.3500	44.3300	45.2500	+3.075%	222	2,992	+123.359%
2026-08-24	40.0600	43.9000	40.0000	43.9000	+9.177%	13	2,865	+130.228%
2026-08-21	39.8000	40.9200	39.0000	40.2100	+2.839%	58	2,871	+151.355%
2026-08-20	39.3600	39.4600	36.6000	39.1000	+0.773%	135	2,876	+158.491%
2026-08-19	36.7700	40.6000	35.8000	38.8000	+2.781%	66	2,886	+160.490%
2026-08-18	40.2000	41.0000	37.6500	37.7500	-17.935%	227	2,860	+167.735%
2026-08-17	54.4500	54.4500	44.7200	46.0000	-16.515%	84	2,838	+119.717%
2026-08-14	60.3100	61.5500	55.1000	55.1000	-6.388%	58	2,789	+83.430%
2026-08-13	55.7000	59.4500	54.7800	58.8600	+12.975%	51	2,818	+71.713%
2026-08-12	60.5000	60.5000	51.2800	52.1000	-14.590%	38	2,809	+93.992%
2026-08-11	59.8500	68.4500	59.8500	61.0000	+2.780%	48	2,794	+65.689%
2026-08-10	63.8800	67.6300	59.3000	59.3500	-0.084%	32	2,783	+70.295%
2026-08-07	59.2000	60.5500	59.2000	59.4000	-0.101%	2,011	2,775	+70.152%
2026-08-06	58.8400	62.1000	58.8400	59.4600	+0.185%	18	826	+69.980%
2026-08-05	61.8000	64.0800	55.9800	59.3500	-1.412%	9	820	+70.295%
2026-08-04	56.0000	60.2100	55.9000	60.2000	-1.311%	29	819	+67.890%
2026-08-03	49.8900	63.6100	49.8900	61.0000	+35.255%	476	814	+65.689%
2026-07-31	43.8000	45.4000	38.8900	45.1000	+19.660%	62	594	+124.102%
2026-07-30	38.6500	39.0000	35.4500	37.6900	-38.213%	110	565	+168.161%
2026-07-29	62.4900	65.2200	61.0000	61.0000	-9.159%	4	534	+65.689%
2026-07-28	65.0500	67.1500	64.3500	67.1500	+0.030%	34	537	+50.514%
2026-07-27	72.5600	73.8100	67.1300	67.1300	-6.556%	25	520	+50.559%
2026-07-24	72.7000	72.7000	71.8400	71.8400	-3.790%	30	532	+40.688%
2026-07-23	77.2900	80.2500	72.2900	74.6700	-14.877%	26	545	+35.356%
2026-07-22	92.6600	92.6600	87.7200	87.7200	-11.394%	7	536	+15.219%
2026-07-21	100.2000	100.2000	98.2500	99.0000	-2.367%	3	534	+2.091%
2026-07-20	99.3500	101.4000	99.3500	101.4000	-1.275%	2	532	-0.325%
2026-07-17	103.5000	105.0000	90.7800	102.7100	-12.214%	83	532	-1.597%
2026-07-16	124.5500	124.8700	116.9500	117.0000	-5.416%	35	563	-13.615%
2026-07-15	120.0000	130.0000	118.4600	123.7000	+10.644%	34	550	-18.294%
2026-07-14	112.4300	112.4300	108.2500	111.8000	-0.445%	10	558	-9.597%
2026-07-13	120.0800	121.6400	109.0000	112.3000	-5.432%	10	562	-10.000%
2026-07-10	108.3000	123.0000	108.3000	118.7500	+29.076%	107	567	-14.888%
2026-07-09	70.9400	92.0000	70.9400	92.0000	+31.429%	39	610	+9.859%
2026-07-08	71.0100	72.0000	70.0000	70.0000	-13.043%	7	617	+44.386%
2026-07-07	75.0000	80.5000	75.0000	80.5000	+15.911%	5	616	+25.553%
2026-07-06	64.0000	69.4500	62.4300	69.4500	+10.238%	23	619	+45.529%
2026-07-02	66.0000	66.0000	61.1200	63.0000	-16.279%	31	617	+60.429%
2026-07-01	71.0500	84.0000	67.0000	75.2500	+52.916%	110	617	+34.312%
2026-06-30	48.0000	49.2100	46.9700	49.2100	-4.724%	15	685	+105.385%
2026-06-29	54.0000	54.0000	51.2000	51.6500	+12.258%	209	679	+95.682%
2026-06-26	44.6500	47.8400	44.6500	46.0100	+4.568%	37	744	+119.670%
2026-06-25	45.0000	47.6500	43.5000	44.0000	-10.094%	115	742	+129.705%
2026-06-24	50.0000	52.7500	48.7000	48.9400	-3.471%	220	725	+106.518%
2026-06-23	53.8000	54.6800	50.7000	50.7000	-4.159%	21	520	+99.349%
2026-06-22	54.9000	57.5100	50.9500	52.9000	-10.187%	20	518	+91.059%
2026-06-18	53.9100	58.9000	53.7500	58.9000	+6.222%	43	487	+71.596%
2026-06-17	62.0000	62.2500	55.0000	55.4500	-16.679%	44	487	+82.272%
2026-06-16	66.4500	70.5000	66.4500	66.5500	+0.226%	4	487	+51.871%
2026-06-15	65.5000	69.2000	65.4500	66.4000	+23.996%	28	485	+52.214%
2026-06-12	56.2000	56.6700	53.0000	53.5500	-4.204%	23	474	+88.739%
2026-06-11	53.5000	56.7500	50.3000	55.9000	-0.622%	105	463	+80.805%
2026-06-10	64.5500	64.5500	56.0000	56.2500	-10.530%	36	401	+79.680%
2026-06-09	64.7300	67.8600	62.0200	62.8700	-1.504%	59	393	+60.760%
2026-06-08	62.0000	66.2500	61.5000	63.8300	-6.132%	23	434	+58.342%
2026-06-05	77.2800	78.0000	63.0000	68.0000	-17.365%	30	426	+48.632%
2026-06-04	90.4800	93.0000	82.2900	82.2900	-1.449%	38	420	+22.822%
2026-06-03	75.6500	84.0000	75.6500	83.5000	+18.524%	51	416	+21.042%
2026-06-02	73.9500	75.6000	70.0000	70.4500	-3.901%	59	441	+43.463%
2026-06-01	83.5800	83.5800	73.0000	73.3100	-13.550%	189	420	+37.867%
2026-05-29	84.0000	84.8000	81.5500	84.8000	-1.988%	10	347	+19.186%
2026-05-28	87.5500	92.4500	85.8400	86.5200	-3.824%	29	348	+16.817%
2026-05-27	75.8000	90.3300	74.4700	89.9600	+22.561%	16	336	+12.350%
2026-05-26	74.8000	74.8000	72.2000	73.4000	+0.136%	21	333	+37.698%
2026-05-22	75.0000	75.0000	71.8000	73.3000	+2.317%	76	325	+37.885%
2026-05-21	68.1500	72.3000	65.7700	71.6400	+0.308%	37	317	+41.080%
2026-05-20	69.0000	71.4200	68.7300	71.4200	+0.592%	8	317	+41.515%
2026-05-19	73.0200	73.2500	70.0000	71.0000	-6.332%	7	279	+42.352%
2026-05-18	74.2000	75.8000	74.0000	75.8000	-3.905%	24	279	+33.338%
2026-05-15	77.7500	80.8800	77.7500	78.8800	-1.277%	6	279	+28.131%
2026-05-14	79.2400	83.0000	78.4000	79.9000	+0.693%	10	266	+26.496%
2026-05-13	72.1200	80.2500	72.1200	79.3500	+16.179%	11	264	+27.372%
2026-05-12	68.1000	70.3200	67.8500	68.3000	+0.147%	14	264	+47.980%
2026-05-11	71.5000	71.5000	68.2000	68.2000	-8.506%	31	264	+48.196%
2026-05-08	77.7600	77.7600	73.4000	74.5400	-6.026%	11	241	+35.592%
2026-05-07	81.2600	83.1500	79.3000	79.3200	+2.560%	28	242	+27.421%
2026-05-06	73.2800	80.8500	73.2800	77.3400	+5.844%	29	225	+30.683%
2026-05-05	72.2300	73.0700	71.5000	73.0700	-5.288%	4	209	+38.319%
2026-05-04	74.9800	78.4200	74.9800	77.1500	-0.835%	33	206	+31.005%
2026-05-01	78.6000	80.0000	77.8000	77.8000	-3.174%	10	171	+29.910%
2026-04-30	81.1500	82.8900	73.8900	80.3500	-32.125%	85	171	+25.787%
2026-04-29	114.0000	122.2500	114.0000	118.3800	+0.620%	4	138	-14.622%
2026-04-28	118.9400	118.9400	117.6500	117.6500	-4.357%	2	138	-14.093%
2026-04-27	121.6000	124.8500	120.3500	123.0100	+0.712%	54	138	-17.836%
2026-04-24	112.8000	124.0000	112.8000	122.1400	+9.005%	33	145	-17.251%
2026-04-23	114.0000	114.0000	112.0500	112.0500	-8.902%	6	141	-9.799%
2026-04-22	121.8800	123.0000	121.8800	123.0000	+2.236%	6	136	-17.829%
2026-04-21	119.3900	120.3100	118.8300	120.3100	-1.012%	4	139	-15.992%
2026-04-20	119.0000	121.5400	119.0000	121.5400	-3.845%	4	139	-16.842%
2026-04-17	128.1100	128.4500	126.4000	126.4000	+3.007%	9	137	-20.040%
2026-04-16	122.5800	122.7100	122.5800	122.7100	+2.258%	2	136	-17.635%
2026-04-15	116.0000	123.5100	116.0000	120.0000	+3.690%	13	136	-15.775%
2026-04-14	101.1000	116.6200	101.1000	115.7300	+23.248%	40	135	-12.667%
2026-04-13	93.0000	93.9000	92.8500	93.9000	-3.096%	4	120	+7.636%
2026-04-10	97.4700	98.4100	96.9000	96.9000	-3.100%	8	117	+4.303%
2026-04-09	98.0500	100.8700	93.5700	100.0000	+15.048%	20	114	+1.070%
2026-04-08	79.5500	96.5300	74.5500	86.9200	+35.813%	73	104	+16.279%
2026-04-07	64.1500	64.1500	62.1100	64.0000	-3.759%	32	139	+57.922%
2026-04-06	68.2500	68.2500	66.5000	66.5000	+2.513%	15	111	+51.985%
2026-04-02	64.2500	67.6700	64.0000	64.8700	-11.549%	19	95	+55.804%
2026-04-01	69.8200	73.9000	69.8200	73.3400	+11.765%	17	95	+37.810%
2026-03-31	55.0000	66.6600	55.0000	65.6200	+28.667%	33	98	+54.023%
2026-03-30	49.4000	52.2000	49.4000	51.0000	+6.583%	29	97	+98.176%
2026-03-27	51.9500	51.9500	46.3500	47.8500	-14.660%	73	87	+111.223%
2026-03-26	68.2000	68.2000	56.0700	56.0700	-28.845%	49	52	+80.257%
2026-03-25	78.8000	78.8000	78.8000	78.8000	+1.155%	3	19	+28.261%
2026-03-24	77.4800	77.9000	77.4800	77.9000	-6.370%	2	19	+29.743%
2026-03-23	83.6000	83.6000	80.0000	83.2000	+6.667%	15	0	+21.478%
2026-03-20	79.0200	79.0200	75.7900	78.0000	0.000%	10	0	+29.577%