Dark

META20270319C680
META Mar 19 2027 680.00 Call (META270319C00680000)
option OPRA

EOD

Sep 17, 2026

86.72+2.676%(+2.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	85.6000	86.7200	84.2600	86.7200	+2.676%	6	557	0.000%
2026-09-16	87.0000	89.5300	84.2000	84.4600	+2.388%	41	557	+2.676%
2026-09-15	75.1500	83.7000	75.1500	82.4900	+2.561%	249	549	+5.128%
2026-09-14	78.2000	80.4300	71.5000	80.4300	+11.476%	44	523	+7.820%
2026-09-11	76.0000	76.0000	70.2300	72.1500	+1.907%	94	541	+20.194%
2026-09-10	70.2500	76.8000	70.1000	70.8000	-5.663%	51	544	+22.486%
2026-09-09	73.0300	78.0000	68.4000	75.0500	+36.083%	157	554	+15.550%
2026-09-08	55.1000	58.4000	53.6500	55.1500	+7.905%	91	519	+57.244%
2026-09-04	51.1100	51.1100	51.1100	51.1100	-2.219%	1	492	+69.673%
2026-09-03	49.2500	55.4200	49.0500	52.2700	+14.376%	31	492	+65.908%
2026-09-02	42.6700	47.1300	42.6700	45.7000	+14.824%	12	493	+89.759%
2026-09-01	31.9400	40.8000	31.9400	39.8000	+4.985%	162	494	+117.889%
2026-08-31	37.9100	37.9100	37.9100	37.9100	-5.296%	5	419	+128.752%
2026-08-28	41.5500	41.5500	40.0300	40.0300	+8.424%	6	419	+116.638%
2026-08-27	37.2500	43.6500	36.9200	36.9200	-9.621%	15	418	+134.886%
2026-08-26	41.2200	46.6300	36.6800	40.8500	+7.869%	32	411	+112.289%
2026-08-25	38.3700	38.3700	36.0000	37.8700	+5.282%	97	398	+128.994%
2026-08-24	34.9000	35.9700	34.9000	35.9700	+9.398%	52	374	+141.090%
2026-08-21	33.7000	33.7000	32.7000	32.8800	+9.600%	3	351	+163.747%
2026-08-20	31.8600	31.8600	30.0000	30.0000	-6.250%	3	353	+189.067%
2026-08-19	30.2500	33.4000	29.9000	32.0000	+2.400%	7	355	+171.000%
2026-08-18	31.8500	33.6000	31.1000	31.2500	-18.894%	24	352	+177.504%
2026-08-17	39.5400	39.5400	38.5300	38.5300	-15.504%	7	359	+125.071%
2026-08-14	46.0000	46.0000	45.6000	45.6000	-4.802%	2	363	+90.175%
2026-08-13	45.0000	47.9200	45.0000	47.9000	+9.862%	12	363	+81.044%
2026-08-12	52.2000	52.2000	43.5300	43.6000	-17.502%	24	364	+98.899%
2026-08-11	49.7000	57.8500	49.7000	52.8500	+5.700%	37	347	+64.087%
2026-08-10	55.1000	57.1000	49.9900	50.0000	-2.057%	21	343	+73.440%
2026-08-07	50.6000	51.5000	50.4000	51.0500	-0.332%	47	338	+69.873%
2026-08-06	52.5500	52.5500	51.2200	51.2200	+0.906%	5	313	+69.309%
2026-08-05	54.5000	54.5000	46.6800	50.7600	-1.761%	11	314	+70.843%
2026-08-04	48.0000	51.6700	45.8000	51.6700	-0.711%	21	318	+67.834%
2026-08-03	42.5000	52.0400	42.5000	52.0400	+44.556%	39	312	+66.641%
2026-07-31	35.7000	36.0000	33.4000	36.0000	+17.647%	13	350	+140.889%
2026-07-30	29.2500	31.5400	29.1100	30.6000	-40.176%	56	341	+183.399%
2026-07-29	52.2500	53.2400	51.1500	51.1500	-7.838%	4	321	+69.541%
2026-07-28	54.7000	55.6800	52.7400	55.5000	-2.802%	4	321	+56.252%
2026-07-27	63.0000	63.0000	57.1000	57.1000	-6.623%	14	321	+51.874%
2026-07-24	63.5000	63.5000	61.1500	61.1500	-19.476%	4	308	+41.815%
2026-07-22	79.5000	79.5000	75.5000	75.9400	-13.459%	22	308	+14.195%
2026-07-21	88.0000	88.0000	87.7500	87.7500	-0.057%	2	326	-1.174%
2026-07-20	87.8000	87.8000	87.8000	87.8000	-3.991%	1	326	-1.230%
2026-07-17	85.2000	93.0000	80.6400	91.4500	-8.183%	25	325	-5.172%
2026-07-16	102.2000	108.5600	99.6000	99.6000	-9.954%	51	312	-12.932%
2026-07-15	97.8200	114.3500	97.8200	110.6100	+10.987%	32	322	-21.598%
2026-07-14	96.0000	99.8500	96.0000	99.6600	+3.275%	6	324	-12.984%
2026-07-13	108.1700	108.1700	95.0000	96.5000	-8.305%	36	324	-10.135%
2026-07-10	103.0000	108.0000	100.0000	105.2400	+31.140%	47	320	-17.598%
2026-07-09	60.0000	80.2500	57.1500	80.2500	+27.888%	40	322	+8.062%
2026-07-08	60.0000	62.7500	59.9500	62.7500	-6.301%	12	333	+38.199%
2026-07-07	65.0000	68.0700	64.8500	66.9700	+13.221%	21	337	+29.491%
2026-07-06	51.5900	59.1500	51.5900	59.1500	+13.206%	10	327	+46.610%
2026-07-02	56.0000	56.0000	52.2500	52.2500	-23.667%	15	320	+65.971%
2026-07-01	56.8500	71.4000	56.8500	68.4500	+72.679%	71	320	+26.691%
2026-06-30	40.0000	40.0000	38.4000	39.6400	-8.241%	5	339	+118.769%
2026-06-29	43.5400	43.5400	43.2000	43.2000	+12.500%	6	342	+100.741%
2026-06-26	36.7400	40.2900	36.7400	38.4000	+4.889%	16	348	+125.833%
2026-06-25	39.5000	39.5000	36.6100	36.6100	-11.356%	4	338	+136.875%
2026-06-24	44.9400	44.9400	41.3000	41.3000	-4.065%	21	339	+109.976%
2026-06-23	45.4700	46.0500	43.0400	43.0500	-3.799%	24	342	+101.440%
2026-06-22	47.5500	47.5500	42.8400	44.7500	-10.714%	18	332	+93.788%
2026-06-18	47.8000	50.3600	46.9500	50.1200	+7.623%	115	237	+73.025%
2026-06-17	52.8500	53.3700	46.5700	46.5700	-20.664%	67	237	+86.214%
2026-06-16	60.7000	61.7500	55.9500	58.7000	+5.671%	15	237	+47.734%
2026-06-15	50.9500	59.0500	50.9500	55.5500	+21.024%	65	235	+56.112%
2026-06-12	45.5400	45.9000	45.5400	45.9000	-3.571%	2	241	+88.932%
2026-06-11	44.4500	47.7000	43.4400	47.6000	+1.083%	25	240	+82.185%
2026-06-10	51.9000	51.9000	47.0900	47.0900	-11.981%	11	236	+84.158%
2026-06-09	53.0500	54.5200	52.9400	53.5000	-2.247%	4	234	+62.093%
2026-06-08	56.8100	56.8100	53.8600	54.7300	-5.638%	10	232	+58.451%
2026-06-05	65.2500	65.2500	53.0000	58.0000	-19.209%	61	228	+49.517%
2026-06-04	76.7000	79.1000	71.7900	71.7900	-0.471%	3	216	+20.797%
2026-06-03	65.5300	72.5000	65.5300	72.1300	+17.476%	13	216	+20.227%
2026-06-02	62.0000	65.5300	61.4000	61.4000	-2.602%	24	221	+41.238%
2026-06-01	70.0000	70.0000	63.0400	63.0400	-15.722%	19	210	+37.563%
2026-05-29	70.5000	75.0000	70.5000	74.8000	+1.769%	5	201	+15.936%
2026-05-28	76.8500	76.8500	73.5000	73.5000	-4.558%	9	201	+17.986%
2026-05-27	61.3000	77.7800	61.3000	77.0100	+22.238%	6	201	+12.609%
2026-05-26	61.7500	63.0000	61.4000	63.0000	+1.449%	10	198	+37.651%
2026-05-22	61.9500	62.1000	61.9500	62.1000	+10.420%	2	193	+39.646%
2026-05-21	57.0000	57.0000	56.2400	56.2400	-6.887%	3	192	+54.196%
2026-05-20	59.1600	61.0500	59.0500	60.4000	+1.173%	12	192	+43.576%
2026-05-19	62.1500	62.1500	59.7000	59.7000	-7.082%	18	197	+45.260%
2026-05-18	63.7500	65.4000	62.8000	64.2500	-4.190%	43	197	+34.973%
2026-05-15	66.0500	69.2000	65.9500	67.0600	-6.537%	31	197	+29.317%
2026-05-14	70.0000	71.7500	69.3000	71.7500	+5.670%	10	166	+20.864%
2026-05-13	61.3800	68.2200	60.8500	67.9000	+13.545%	32	156	+27.717%
2026-05-12	58.4500	59.8500	58.1100	59.8000	+2.749%	41	156	+45.017%
2026-05-11	61.0500	61.0500	58.0000	58.2000	-9.416%	17	156	+49.003%
2026-05-08	66.9300	66.9300	62.8000	64.2500	-4.815%	20	147	+34.973%
2026-05-07	70.2000	70.6500	67.5000	67.5000	+1.048%	7	127	+28.474%
2026-05-06	59.9000	69.2000	58.8000	66.8000	+9.150%	13	121	+29.820%
2026-05-05	63.2700	63.2700	61.2000	61.2000	-7.970%	5	113	+41.699%
2026-05-04	62.7000	67.7300	62.7000	66.5000	-0.746%	42	111	+30.406%
2026-05-01	67.8000	69.0000	65.6000	67.0000	-2.899%	18	119	+29.433%
2026-04-30	68.9400	71.9800	62.5500	69.0000	-32.472%	47	119	+25.681%
2026-04-29	102.4000	104.1700	102.0000	102.1800	-1.275%	15	102	-15.130%
2026-04-28	104.5900	106.9000	102.4100	103.5000	-4.714%	20	91	-16.213%
2026-04-27	110.4100	110.4100	105.9500	108.6200	+2.269%	7	79	-20.162%
2026-04-24	106.3000	109.6000	105.7000	106.2100	+9.213%	20	77	-18.350%
2026-04-23	94.1000	97.2500	94.1000	97.2500	-9.104%	4	68	-10.828%
2026-04-22	104.5000	108.6000	104.5000	106.9900	+4.892%	8	69	-18.946%
2026-04-21	107.2000	107.2000	102.0000	102.0000	-1.134%	10	61	-14.980%
2026-04-20	106.6800	106.6800	102.8800	103.1700	-7.479%	11	61	-15.945%
2026-04-17	113.1300	113.1300	111.4900	111.5100	+4.980%	11	59	-22.231%
2026-04-16	103.0000	106.2200	103.0000	106.2200	-2.074%	6	61	-18.358%
2026-04-15	105.7200	108.4700	105.7200	108.4700	+8.687%	6	57	-20.052%
2026-04-14	91.5000	102.6900	91.5000	99.8000	+15.110%	34	56	-13.106%
2026-04-09	84.4500	86.7000	84.4500	86.7000	+15.446%	12	35	+0.023%
2026-04-08	66.9000	83.7800	64.4100	75.1000	+42.100%	28	25	+15.473%
2026-04-07	53.2000	53.2000	52.8500	52.8500	-7.118%	2	38	+64.087%
2026-04-06	56.6000	59.0000	56.6000	56.9000	+0.530%	8	36	+52.408%
2026-04-02	52.3500	58.1000	52.3500	56.6000	-10.159%	10	42	+53.216%
2026-04-01	60.3500	65.2500	58.8500	63.0000	+12.299%	35	42	+37.651%
2026-03-31	50.9000	56.2600	49.3500	56.1000	+30.617%	14	58	+54.581%
2026-03-30	42.4000	43.3000	41.4500	42.9500	+7.375%	11	62	+101.909%
2026-03-27	44.8000	44.8000	39.0000	40.0000	-17.526%	28	56	+116.800%
2026-03-26	59.2000	59.2000	48.5000	48.5000	-27.286%	31	35	+78.804%
2026-03-24	66.7000	66.7000	66.7000	66.7000	-0.045%	5	5	+30.015%
2026-03-20	66.7300	66.7300	66.7300	66.7300	0.000%	1	0	+29.957%