Dark

META20270319C660
META Mar 19 2027 660.00 Call (META270319C00660000)
option OPRA

EOD

Sep 16, 2026

97.32+5.290%(+4.89)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	97.1000	97.3200	97.1000	97.3200	+5.290%	16	698	0.000%
2026-09-15	93.0000	93.0000	87.0000	92.4300	+3.854%	55	712	+5.290%
2026-09-14	82.4600	89.5600	81.7500	89.0000	+13.884%	31	714	+9.348%
2026-09-11	87.5800	87.5800	78.1500	78.1500	-8.005%	20	717	+24.530%
2026-09-10	84.5000	88.0000	83.6000	84.9500	-0.759%	16	715	+14.562%
2026-09-09	77.9800	85.9200	76.3600	85.6000	+29.305%	115	711	+13.692%
2026-09-08	63.4000	66.2000	62.2500	66.2000	+7.120%	3	734	+47.009%
2026-09-04	56.0000	61.8000	56.0000	61.8000	+5.533%	8	735	+57.476%
2026-09-03	63.4300	63.4300	58.5600	58.5600	+15.708%	58	735	+66.189%
2026-09-02	50.6500	52.0000	50.6100	50.6100	+13.603%	7	712	+92.294%
2026-09-01	40.0000	47.0500	40.0000	44.5500	+4.725%	21	712	+118.451%
2026-08-31	42.9300	43.1300	42.2500	42.5400	-3.647%	8	715	+128.773%
2026-08-28	43.7000	49.5500	43.7000	44.1500	+5.194%	10	709	+120.430%
2026-08-27	45.9500	45.9500	41.8000	41.9700	-10.321%	21	713	+131.880%
2026-08-26	44.1500	52.5000	44.1500	46.8000	+7.290%	13	723	+107.949%
2026-08-25	41.4000	43.6200	41.4000	43.6200	+6.912%	4	722	+123.109%
2026-08-24	38.2500	40.8000	38.2500	40.8000	+7.851%	3	720	+138.529%
2026-08-21	37.1000	37.8300	37.1000	37.8300	+10.776%	3	721	+157.256%
2026-08-20	35.2900	35.2900	34.1500	34.1500	-3.803%	2	720	+184.978%
2026-08-19	35.5000	35.5000	35.5000	35.5000	-0.838%	1	721	+174.141%
2026-08-18	36.4900	36.5500	35.6000	35.8000	-17.149%	22	720	+171.844%
2026-08-17	44.7000	44.7000	42.3700	43.2100	-20.277%	7	718	+125.226%
2026-08-14	58.4300	58.4300	54.2000	54.2000	+2.361%	3	719	+79.557%
2026-08-13	51.9200	53.1000	51.9200	52.9500	+8.172%	23	720	+83.796%
2026-08-12	51.3500	51.3500	48.9500	48.9500	-18.280%	9	726	+98.815%
2026-08-11	64.6400	64.6400	59.9000	59.9000	+7.734%	6	722	+62.471%
2026-08-10	61.5500	61.8000	55.6000	55.6000	-2.712%	6	719	+75.036%
2026-08-07	56.5500	59.3200	56.2500	57.1500	0.000%	40	715	+70.289%
2026-08-06	57.0500	58.7500	56.8400	57.1500	+0.581%	36	719	+70.289%
2026-08-05	53.8300	56.8200	53.2500	56.8200	+1.828%	13	714	+71.278%
2026-08-04	53.7000	56.3000	52.7600	55.8000	-4.041%	24	709	+74.409%
2026-08-03	51.0000	58.2200	51.0000	58.1500	+43.227%	10	709	+67.360%
2026-07-31	38.6000	41.1600	38.2600	40.6000	+18.195%	260	710	+139.704%
2026-07-30	32.9700	36.2300	32.9000	34.3500	-42.654%	48	534	+183.319%
2026-07-29	59.0000	61.5000	58.2000	59.9000	-2.602%	10	548	+62.471%
2026-07-28	61.7000	61.7000	58.9500	61.5000	-3.287%	3	547	+58.244%
2026-07-27	68.7500	68.7500	63.5900	63.5900	-7.168%	12	547	+53.043%
2026-07-24	68.5000	68.5000	68.5000	68.5000	-6.190%	1	543	+42.073%
2026-07-23	74.0000	74.0000	73.0200	73.0200	-23.363%	51	543	+33.279%
2026-07-21	95.2800	95.2800	95.2800	95.2800	-2.776%	3	562	+2.141%
2026-07-17	99.7000	99.7000	88.8000	98.0000	-10.437%	30	565	-0.694%
2026-07-16	117.2400	117.8000	108.7200	109.4200	-6.877%	49	538	-11.058%
2026-07-15	112.9000	124.3100	112.9000	117.5000	+10.432%	147	524	-17.174%
2026-07-14	104.1900	109.9500	104.1900	106.4000	-1.372%	109	471	-8.534%
2026-07-13	113.4200	117.0000	103.0000	107.8800	-5.319%	5	426	-9.789%
2026-07-10	110.4500	116.0000	108.9500	113.9400	+35.160%	38	426	-14.587%
2026-07-09	84.3000	84.3000	84.3000	84.3000	+25.446%	1	428	+15.445%
2026-07-08	70.0500	70.0500	67.2000	67.2000	-9.980%	2	429	+44.821%
2026-07-07	74.6500	74.6500	74.6500	74.6500	+13.106%	1	427	+30.368%
2026-07-06	60.6500	66.0000	60.6500	66.0000	+12.686%	6	427	+47.455%
2026-07-02	58.5000	58.5700	58.5000	58.5700	-23.935%	5	429	+66.160%
2026-07-01	67.0000	78.2700	64.9500	77.0000	+71.875%	24	429	+26.390%
2026-06-30	44.7000	44.8000	44.7000	44.8000	-7.572%	4	434	+117.232%
2026-06-29	49.6500	49.6500	48.4700	48.4700	+10.966%	3	431	+100.784%
2026-06-26	45.5900	45.6000	43.6700	43.6800	+6.277%	5	430	+122.802%
2026-06-25	43.0000	44.4500	41.1000	41.1000	-12.179%	6	433	+136.788%
2026-06-24	47.4700	48.9500	45.9300	46.8000	-3.106%	6	432	+107.949%
2026-06-23	49.5500	49.5500	48.3000	48.3000	-1.227%	6	430	+101.491%
2026-06-22	49.0300	49.0300	48.2500	48.9000	-12.896%	7	427	+99.018%
2026-06-18	54.9000	56.1400	50.0000	56.1400	+5.111%	32	404	+73.352%
2026-06-17	59.8100	60.3500	53.4100	53.4100	-17.957%	12	404	+82.213%
2026-06-16	65.1000	65.1000	65.1000	65.1000	+5.511%	1	404	+49.493%
2026-06-15	60.0000	65.7500	60.0000	61.7000	+19.458%	28	405	+57.731%
2026-06-12	52.8000	54.2000	50.0500	51.6500	-2.455%	85	408	+88.422%
2026-06-11	49.3500	53.5000	47.5000	52.9500	-1.944%	117	359	+83.796%
2026-06-10	57.9000	57.9000	54.0000	54.0000	-12.052%	15	310	+80.222%
2026-06-09	60.6500	61.4000	58.5000	61.4000	+1.943%	14	306	+58.502%
2026-06-08	62.0700	62.0700	60.2000	60.2300	-5.299%	13	300	+61.581%
2026-06-05	80.0000	80.0000	60.3700	63.6000	-21.790%	25	297	+53.019%
2026-06-04	86.3300	88.6000	81.3200	81.3200	+1.650%	47	290	+19.675%
2026-06-03	73.0000	80.0000	73.0000	80.0000	+18.221%	6	273	+21.650%
2026-06-02	67.9500	71.7000	67.6000	67.6700	-2.773%	5	273	+43.816%
2026-06-01	71.3800	72.1900	69.5500	69.6000	-9.961%	9	271	+39.828%
2026-05-29	79.7200	79.7200	76.8000	77.3000	-7.125%	31	266	+25.899%
2026-05-28	87.6000	87.6000	81.6000	83.2300	+10.973%	15	267	+16.929%
2026-05-27	70.5000	75.0000	70.5000	75.0000	+10.424%	2	266	+29.760%
2026-05-26	70.2300	70.2300	67.9200	67.9200	-1.351%	2	265	+43.286%
2026-05-22	70.5200	70.5200	68.3100	68.8500	+1.399%	7	266	+41.351%
2026-05-21	62.8000	68.5000	62.8000	67.9000	+2.105%	5	265	+43.328%
2026-05-20	65.1500	68.2500	65.1500	66.5000	+0.362%	170	265	+46.346%
2026-05-19	69.3300	70.7500	66.2600	66.2600	-7.587%	5	152	+46.876%
2026-05-18	70.2300	71.7000	69.1900	71.7000	-4.272%	8	152	+35.732%
2026-05-15	74.9000	74.9000	74.9000	74.9000	+12.378%	3	152	+29.933%
2026-05-12	62.9000	67.0000	62.9000	66.6500	+2.934%	40	144	+46.017%
2026-05-11	66.5000	67.5000	64.7500	64.7500	-7.500%	5	144	+50.301%
2026-05-08	70.0000	70.0000	70.0000	70.0000	-10.256%	6	128	+39.029%
2026-05-07	77.5500	78.0000	77.5500	78.0000	+6.412%	7	128	+24.769%
2026-05-06	68.1000	73.4200	68.1000	73.3000	+8.560%	12	122	+32.769%
2026-05-05	71.5000	71.5000	67.2500	67.5200	-7.507%	11	123	+44.135%
2026-05-04	71.1500	73.0000	71.1500	73.0000	-1.285%	5	118	+33.315%
2026-05-01	74.8700	74.8700	73.9500	73.9500	-0.805%	5	115	+31.602%
2026-04-30	74.5300	74.5500	69.1000	74.5500	-33.306%	33	115	+30.543%
2026-04-29	112.7000	113.5000	111.7800	111.7800	-1.645%	14	99	-12.936%
2026-04-28	111.2900	113.6500	110.8600	113.6500	-4.214%	12	95	-14.369%
2026-04-27	116.8200	118.6500	113.5900	118.6500	+0.551%	12	88	-17.977%
2026-04-24	100.2500	118.0000	100.2500	118.0000	+12.018%	7	89	-17.525%
2026-04-23	109.9500	109.9500	102.7200	105.3400	-6.746%	12	90	-7.613%
2026-04-21	111.9200	112.9600	111.0800	112.9600	-1.086%	3	82	-13.846%
2026-04-20	114.6400	116.0000	113.1600	114.2000	-4.195%	34	81	-14.781%
2026-04-17	121.8200	121.8200	119.2000	119.2000	+2.714%	2	59	-18.356%
2026-04-16	112.6500	117.1500	112.6500	116.0500	+0.259%	5	59	-16.140%
2026-04-15	117.1300	117.3000	115.7500	115.7500	+6.086%	3	57	-15.922%
2026-04-14	102.0200	111.2500	102.0200	109.1100	+23.358%	51	57	-10.806%
2026-04-13	88.4500	88.4500	88.4500	88.4500	-0.874%	1	37	+10.028%
2026-04-10	90.7600	90.7600	86.9600	89.2300	-4.973%	13	36	+9.066%
2026-04-09	91.4500	93.9000	91.4500	93.9000	+12.996%	2	38	+3.642%
2026-04-08	74.6100	90.4500	72.4500	83.1000	+37.583%	24	39	+17.112%
2026-04-07	59.1500	60.4000	59.1500	60.4000	-6.313%	3	37	+61.126%
2026-04-06	64.2800	64.4700	63.8500	64.4700	-1.872%	5	34	+50.954%
2026-04-01	66.8600	66.8600	65.5500	65.7000	+4.535%	4	32	+48.128%
2026-03-31	56.0500	62.8500	55.9000	62.8500	+30.801%	3	29	+54.845%
2026-03-30	46.1300	48.6500	46.0000	48.0500	+7.856%	17	28	+102.539%
2026-03-27	49.0000	49.0000	44.5500	44.5500	-16.228%	6	18	+118.451%
2026-03-26	61.6000	61.6000	53.1800	53.1800	-29.141%	13	15	+83.001%
2026-03-25	74.4800	75.0500	74.4800	75.0500	+4.207%	2	9	+29.674%
2026-03-24	72.0200	72.0200	72.0200	72.0200	-7.607%	2	8	+35.129%
2026-03-23	77.9500	77.9500	77.9500	77.9500	+6.971%	6	0	+24.849%
2026-03-20	72.8700	72.8700	72.8700	72.8700	0.000%	4	0	+33.553%