Dark

META20270319C670
META Mar 19 2027 670.00 Call (META270319C00670000)
option OPRA

EOD

Sep 17, 2026

92.00+4.545%(+4.00)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	90.9500	92.0000	84.8000	92.0000	+4.545%	102	351	0.000%
2026-09-16	92.7800	94.0000	88.0000	88.0000	+0.514%	53	360	+4.545%
2026-09-15	83.0800	88.0000	83.0800	87.5500	+3.182%	6	360	+5.083%
2026-09-14	79.6500	85.0000	75.6500	84.8500	+11.866%	33	360	+8.427%
2026-09-11	79.4000	79.4000	75.8500	75.8500	+1.867%	7	348	+21.292%
2026-09-10	80.0000	85.0000	74.4600	74.4600	-7.330%	34	346	+23.556%
2026-09-09	76.1000	82.1100	71.8000	80.3500	+39.134%	42	341	+14.499%
2026-09-08	57.8800	60.0000	56.2500	57.7500	+5.000%	34	348	+59.307%
2026-09-04	53.2500	55.0000	53.2500	55.0000	-6.175%	3	342	+67.273%
2026-09-03	60.0000	60.0000	56.2800	58.6200	+16.379%	3	342	+56.943%
2026-09-02	48.6000	50.3700	48.5500	50.3700	+17.963%	64	344	+82.648%
2026-09-01	34.3900	43.8000	34.3900	42.7000	+9.628%	81	363	+115.457%
2026-08-31	38.9500	38.9500	38.9500	38.9500	-6.572%	1	328	+136.200%
2026-08-28	41.6900	41.6900	41.6900	41.6900	+5.812%	3	327	+120.676%
2026-08-27	47.6000	47.6000	39.4000	39.4000	-10.251%	10	327	+133.503%
2026-08-26	41.3500	46.4500	41.2500	43.9000	+5.783%	54	322	+109.567%
2026-08-25	40.3500	41.5000	40.3500	41.5000	+8.924%	7	309	+121.687%
2026-08-24	35.7300	38.1000	35.7300	38.1000	+5.981%	6	313	+141.470%
2026-08-21	35.9500	35.9500	34.9500	35.9500	0.000%	7	311	+155.911%
2026-08-19	32.6500	36.0500	32.3100	35.9500	+5.148%	8	308	+155.911%
2026-08-18	34.1900	34.1900	34.1900	34.1900	-15.580%	1	304	+169.085%
2026-08-17	40.5000	40.5000	39.8000	40.5000	-16.667%	4	304	+127.160%
2026-08-14	50.5000	50.5000	48.6000	48.6000	-0.816%	44	303	+89.300%
2026-08-13	48.6400	49.0000	48.6400	49.0000	+4.034%	2	284	+87.755%
2026-08-12	48.4800	48.4800	47.1000	47.1000	-15.516%	5	285	+95.329%
2026-08-11	57.3500	57.3500	55.7500	55.7500	+6.699%	4	285	+65.022%
2026-08-10	55.7000	58.4500	52.2500	52.2500	-3.151%	3	284	+76.077%
2026-08-07	54.0000	54.0000	53.9500	53.9500	-0.093%	2	283	+70.528%
2026-08-06	53.7000	54.0000	53.7000	54.0000	+8.000%	3	282	+70.370%
2026-08-05	55.2900	55.2900	49.3500	50.0000	-9.502%	6	280	+84.000%
2026-08-03	49.0000	56.6000	49.0000	55.2500	+45.013%	9	275	+66.516%
2026-07-31	37.4000	38.1000	35.8500	38.1000	+17.231%	6	276	+141.470%
2026-07-30	33.0000	34.1000	31.1500	32.5000	-44.887%	35	274	+183.077%
2026-07-29	56.6800	58.9700	56.6800	58.9700	+1.672%	2	252	+56.012%
2026-07-28	56.1500	58.0000	56.1500	58.0000	-11.111%	4	254	+58.621%
2026-07-27	66.2000	66.2000	65.2500	65.2500	+4.702%	5	252	+40.996%
2026-07-24	62.3200	62.3200	62.3200	62.3200	-6.497%	1	248	+47.625%
2026-07-23	69.1200	69.1200	66.6500	66.6500	-18.201%	2	248	+38.035%
2026-07-22	81.3900	82.0000	81.3500	81.4800	-10.215%	5	247	+12.911%
2026-07-21	90.7500	90.7500	90.7500	90.7500	-2.827%	1	248	+1.377%
2026-07-20	94.0000	94.0000	88.0000	93.3900	-0.224%	22	248	-1.488%
2026-07-17	89.5500	93.6000	89.5500	93.6000	-13.011%	2	233	-1.709%
2026-07-16	109.5600	113.5300	107.6000	107.6000	-7.201%	11	234	-14.498%
2026-07-15	113.6500	115.9500	113.6500	115.9500	+12.246%	3	230	-20.655%
2026-07-14	103.3000	103.3000	103.3000	103.3000	-0.959%	1	233	-10.939%
2026-07-13	106.3700	107.4000	100.0000	104.3000	-4.531%	6	233	-11.793%
2026-07-10	99.8000	112.5000	99.5500	109.2500	+34.181%	49	231	-15.789%
2026-07-09	58.9000	81.4300	58.9000	81.4200	+14.838%	18	242	+12.994%
2026-07-07	64.9500	72.0000	64.9500	70.9000	+20.414%	19	245	+29.760%
2026-07-06	58.3500	59.3000	58.3500	58.8800	+5.709%	4	241	+56.250%
2026-07-02	58.3000	58.3000	55.7000	55.7000	-22.337%	6	245	+65.171%
2026-07-01	62.8000	74.6000	62.8000	71.7200	+69.231%	20	245	+28.277%
2026-06-30	42.3800	42.3800	42.3800	42.3800	-8.387%	4	252	+117.084%
2026-06-29	46.2600	46.2600	46.2600	46.2600	+7.581%	1	252	+98.876%
2026-06-26	39.0200	43.0000	39.0200	43.0000	+10.228%	2	252	+113.953%
2026-06-25	38.8400	42.6000	38.8400	39.0100	-11.742%	12	252	+135.837%
2026-06-24	46.5000	46.5000	43.2000	44.2000	-2.750%	16	250	+108.145%
2026-06-23	48.2600	48.2600	45.2000	45.4500	-4.053%	23	253	+102.420%
2026-06-22	46.2000	47.3700	45.7500	47.3700	-5.694%	8	257	+94.216%
2026-06-18	50.2300	50.2300	50.2300	50.2300	+1.990%	10	259	+83.157%
2026-06-17	55.7900	55.7900	49.2500	49.2500	-17.504%	10	259	+86.802%
2026-06-15	55.9000	62.3500	55.9000	59.7000	+25.684%	29	259	+54.104%
2026-06-12	47.5000	47.5000	47.5000	47.5000	-4.810%	5	242	+93.684%
2026-06-11	46.2300	50.8000	45.2500	49.9000	-0.300%	88	242	+84.369%
2026-06-10	54.7500	54.8500	50.0500	50.0500	-9.000%	10	226	+83.816%
2026-06-09	59.7000	61.4500	55.0000	55.0000	-3.762%	7	230	+67.273%
2026-06-08	56.8100	58.0500	55.7000	57.1500	-4.750%	8	229	+60.980%
2026-06-05	72.8000	72.8000	57.0000	60.0000	-29.412%	37	229	+53.333%
2026-06-04	81.2300	85.0000	81.2300	85.0000	+13.485%	3	206	+8.235%
2026-06-03	70.0000	74.9000	70.0000	74.9000	+11.958%	9	205	+22.830%
2026-06-02	64.6500	67.6400	64.6500	66.9000	+0.571%	4	203	+37.519%
2026-06-01	67.0000	67.0000	66.5200	66.5200	-12.864%	2	201	+38.304%
2026-05-29	75.9700	76.3400	73.2000	76.3400	-2.128%	5	200	+20.513%
2026-05-28	78.6400	82.3400	78.0000	78.0000	-4.189%	8	202	+17.949%
2026-05-27	66.8500	81.7000	66.8500	81.4100	+23.723%	40	202	+13.008%
2026-05-26	63.9000	65.8000	63.9000	65.8000	+0.305%	5	199	+39.818%
2026-05-22	65.4500	65.6500	65.4500	65.6000	+6.321%	4	198	+40.244%
2026-05-21	59.5400	61.7000	59.5400	61.7000	-2.681%	4	196	+49.109%
2026-05-20	62.2500	64.9000	62.2500	63.4000	+0.396%	14	196	+45.110%
2026-05-19	66.7700	66.7700	63.1500	63.1500	-5.322%	2	177	+45.685%
2026-05-18	66.3000	67.0000	66.3000	66.7000	-5.884%	3	177	+37.931%
2026-05-15	70.8700	70.8700	70.8700	70.8700	-5.305%	10	177	+29.815%
2026-05-14	74.8400	74.8400	74.8400	74.8400	+4.598%	10	165	+22.929%
2026-05-13	65.4000	72.1300	65.4000	71.5500	+15.403%	15	170	+28.581%
2026-05-12	62.1500	62.1500	62.0000	62.0000	+0.879%	3	170	+48.387%
2026-05-11	63.1800	63.1800	61.4600	61.4600	-8.691%	9	170	+49.691%
2026-05-08	67.3100	67.3100	67.3100	67.3100	-5.397%	20	163	+36.681%
2026-05-07	70.6800	76.0000	70.6800	71.1500	+0.936%	29	164	+29.304%
2026-05-06	69.0000	73.2100	69.0000	70.4900	+10.833%	5	150	+30.515%
2026-05-05	66.5000	66.5000	63.6000	63.6000	-8.357%	16	151	+44.654%
2026-05-04	67.0000	70.3000	66.9000	69.4000	-2.460%	29	150	+32.565%
2026-05-01	71.5000	72.1000	70.5000	71.1500	-1.970%	7	130	+29.304%
2026-04-30	68.0000	74.2000	65.2800	72.5800	-32.640%	46	130	+26.757%
2026-04-29	106.4000	110.1000	105.9000	107.7500	0.000%	11	120	-14.617%
2026-04-28	109.2700	109.2700	105.8500	107.7500	-5.316%	17	118	-14.617%
2026-04-27	108.7200	114.5500	108.7200	113.8000	+2.523%	32	110	-19.156%
2026-04-24	101.5600	115.0200	101.5600	111.0000	+11.000%	19	104	-17.117%
2026-04-23	105.3500	105.3500	100.0000	100.0000	-10.370%	17	111	-8.000%
2026-04-22	110.0000	111.5700	109.7000	111.5700	+3.834%	54	107	-17.541%
2026-04-21	110.3500	111.0500	107.4500	107.4500	-0.803%	9	98	-14.379%
2026-04-20	111.7300	111.7300	107.4100	108.3200	-7.260%	31	98	-15.066%
2026-04-17	113.5800	118.4600	113.5800	116.8000	+4.286%	26	108	-21.233%
2026-04-16	108.7500	112.0000	108.7500	112.0000	-1.322%	10	109	-17.857%
2026-04-15	106.7500	113.5000	106.7500	113.5000	+8.685%	11	103	-18.943%
2026-04-14	100.0000	106.9000	100.0000	104.4300	+22.355%	36	99	-11.903%
2026-04-13	84.5000	85.3500	83.0000	85.3500	-4.434%	6	85	+7.791%
2026-04-10	89.3100	89.3100	89.3100	89.3100	+1.489%	1	88	+3.012%
2026-04-09	89.4500	90.0000	87.7500	88.0000	+11.392%	6	89	+4.545%
2026-04-08	70.7400	86.7500	67.2000	79.0000	+36.749%	35	90	+16.456%
2026-04-07	56.0900	57.7700	56.0900	57.7700	-3.362%	32	71	+59.252%
2026-04-06	60.3000	60.3000	59.7800	59.7800	-0.367%	11	39	+53.898%
2026-04-02	58.7800	60.0000	58.7800	60.0000	-5.213%	11	18	+53.333%
2026-04-01	66.5500	66.5500	61.9500	63.3000	+6.066%	5	18	+45.340%
2026-03-31	53.3700	59.6800	51.8900	59.6800	+40.589%	20	17	+54.155%
2026-03-27	44.8300	44.8800	42.4500	42.4500	-21.023%	3	2	+116.726%
2026-03-26	53.7500	53.7500	53.7500	53.7500	-27.059%	1	1	+71.163%
2026-03-23	73.6900	73.6900	73.6900	73.6900	0.000%	1	1	+24.847%