Dark

META20270319C690
META Mar 19 2027 690.00 Call (META270319C00690000)
option OPRA

EOD

Sep 17, 2026

83.72+5.176%(+4.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	78.9000	83.7300	78.9000	83.7200	+5.176%	3	467	0.000%
2026-09-16	82.8900	82.8900	79.6000	79.6000	+3.269%	10	467	+5.176%
2026-09-15	77.0800	77.0800	77.0800	77.0800	+3.117%	100	464	+8.614%
2026-09-14	74.3600	74.7500	70.4000	74.7500	+10.741%	74	364	+12.000%
2026-09-11	71.9500	71.9500	67.1000	67.5000	+1.964%	13	331	+24.030%
2026-09-10	71.0700	72.5600	66.2000	66.2000	-7.022%	16	328	+26.465%
2026-09-09	67.9500	73.4500	65.9400	71.2000	+36.008%	26	323	+17.584%
2026-09-08	51.7500	52.3500	51.7500	52.3500	+8.273%	2	337	+59.924%
2026-09-04	48.3500	48.3500	48.3500	48.3500	-2.323%	8	329	+73.154%
2026-09-03	51.8500	51.9500	49.4200	49.5000	+20.585%	21	329	+69.131%
2026-09-02	43.1700	43.1700	41.0500	41.0500	+10.946%	6	324	+103.946%
2026-09-01	35.5000	38.1000	35.4500	37.0000	+1.370%	30	324	+126.270%
2026-08-28	37.4600	39.3400	36.5000	36.5000	+0.940%	83	300	+129.370%
2026-08-27	39.8500	39.8500	35.7200	36.1600	-17.197%	3	302	+131.527%
2026-08-26	36.9500	43.6700	36.9500	43.6700	+21.677%	3	304	+91.711%
2026-08-25	35.4500	35.8900	35.4500	35.8900	+13.397%	5	303	+133.268%
2026-08-21	31.6500	31.6500	31.6500	31.6500	+1.118%	1	301	+164.518%
2026-08-19	29.0500	31.3000	29.0500	31.3000	+7.819%	4	301	+167.476%
2026-08-18	30.2000	30.2000	29.0100	29.0300	-18.110%	12	299	+188.391%
2026-08-17	35.5500	35.5500	35.4500	35.4500	-22.173%	2	294	+136.164%
2026-08-14	45.5500	45.5500	45.5500	45.5500	+10.666%	15	295	+83.798%
2026-08-12	43.1000	43.1000	41.1600	41.1600	-19.294%	6	280	+103.401%
2026-08-11	51.0000	51.0000	51.0000	51.0000	+6.806%	3	279	+64.157%
2026-08-07	49.9300	50.0200	47.7500	47.7500	+0.315%	5	277	+75.330%
2026-08-06	47.6000	47.6000	47.6000	47.6000	+7.087%	2	278	+75.882%
2026-08-05	47.7200	47.7200	44.1500	44.4500	+2.989%	9	276	+88.346%
2026-08-04	44.6500	44.6500	43.1600	43.1600	-12.365%	15	273	+93.976%
2026-08-03	44.2800	49.2500	44.2800	49.2500	+49.017%	2	261	+69.990%
2026-07-31	31.8300	33.0500	31.7200	33.0500	+20.620%	4	260	+153.313%
2026-07-30	28.0000	29.7000	27.4000	27.4000	-45.967%	21	259	+205.547%
2026-07-29	50.7100	50.7100	50.7100	50.7100	-12.944%	1	254	+65.096%
2026-07-27	60.3000	60.3000	58.2500	58.2500	-20.963%	5	254	+43.725%
2026-07-22	73.7000	73.7000	73.7000	73.7000	-12.105%	1	251	+13.596%
2026-07-21	83.8500	83.8500	83.8500	83.8500	+1.821%	1	251	-0.155%
2026-07-20	82.6700	82.6700	82.3500	82.3500	-6.791%	2	251	+1.664%
2026-07-17	84.2000	88.3500	84.2000	88.3500	-10.640%	4	251	-5.241%
2026-07-16	105.5800	105.5800	98.8700	98.8700	-9.881%	5	253	-15.323%
2026-07-15	101.0000	109.7500	101.0000	109.7100	+13.395%	11	253	-23.690%
2026-07-14	96.5000	96.7500	96.5000	96.7500	+1.575%	2	244	-13.468%
2026-07-10	101.3000	103.5000	95.2500	95.2500	+39.356%	41	243	-12.105%
2026-07-09	68.3500	68.3500	68.3500	68.3500	+5.887%	1	254	+22.487%
2026-07-07	60.6000	64.5500	58.5500	64.5500	+29.100%	19	254	+29.698%
2026-07-02	59.7000	59.7000	50.0000	50.0000	-22.481%	12	242	+67.440%
2026-07-01	55.1200	68.0500	55.1200	64.5000	+60.448%	32	242	+29.798%
2026-06-29	40.2000	40.2000	40.2000	40.2000	+7.862%	2	236	+108.259%
2026-06-26	37.2700	37.2700	37.2700	37.2700	+5.671%	1	238	+124.631%
2026-06-25	37.3800	37.3800	34.8700	35.2700	-10.482%	4	237	+137.369%
2026-06-24	39.9200	40.7500	39.4000	39.4000	-6.856%	5	236	+112.487%
2026-06-22	40.7600	42.3000	40.7600	42.3000	-10.191%	2	234	+97.920%
2026-06-18	45.0000	47.1000	44.9700	47.1000	+3.357%	12	227	+77.749%
2026-06-17	47.7500	48.2000	45.5700	45.5700	-16.508%	8	227	+83.717%
2026-06-16	54.5800	54.5800	54.5800	54.5800	+3.273%	10	227	+53.390%
2026-06-15	53.4000	55.9000	52.0000	52.8500	+22.225%	21	227	+58.411%
2026-06-12	43.4000	43.4000	43.2400	43.2400	-4.018%	2	214	+93.617%
2026-06-11	41.7000	45.0500	41.0000	45.0500	-0.266%	65	213	+85.838%
2026-06-10	49.1500	49.1500	45.1700	45.1700	-9.151%	12	186	+85.344%
2026-06-09	49.7200	49.7200	49.7200	49.7200	-2.586%	1	182	+68.383%
2026-06-08	53.0000	53.0000	51.0400	51.0400	-6.417%	5	183	+64.028%
2026-06-05	64.0000	64.0000	54.4300	54.5400	-23.986%	93	182	+53.502%
2026-06-04	74.9100	75.3500	71.7500	71.7500	+8.335%	3	180	+16.683%
2026-06-03	66.2300	66.2300	66.2300	66.2300	+14.229%	1	182	+26.408%
2026-06-02	60.5500	61.6000	57.9800	57.9800	-6.785%	14	183	+44.395%
2026-06-01	66.8000	66.8000	62.2000	62.2000	-7.164%	11	181	+34.598%
2026-05-29	68.7100	68.7100	66.9500	67.0000	-6.464%	3	184	+24.955%
2026-05-28	73.0200	73.0200	71.6300	71.6300	-0.583%	2	184	+16.878%
2026-05-27	59.8500	72.0500	59.8500	72.0500	+23.585%	47	184	+16.197%
2026-05-26	56.9000	58.3000	56.9000	58.3000	+0.258%	4	171	+43.602%
2026-05-22	57.8000	59.2000	57.8000	58.1500	+5.727%	27	169	+43.972%
2026-05-21	55.0000	55.0000	55.0000	55.0000	-3.661%	2	161	+52.218%
2026-05-20	56.0000	58.5500	55.8000	57.0900	+1.044%	19	161	+46.646%
2026-05-19	59.0000	59.0000	56.5000	56.5000	-7.604%	2	166	+48.177%
2026-05-18	60.3000	62.0000	59.3500	61.1500	-3.167%	31	166	+36.909%
2026-05-15	61.5500	63.6000	61.5500	63.1500	-1.865%	13	166	+32.573%
2026-05-13	59.1500	64.3500	59.1500	64.3500	+15.633%	11	142	+30.101%
2026-05-12	53.1600	55.6500	53.1600	55.6500	+1.090%	4	143	+50.440%
2026-05-11	56.9500	56.9500	55.0000	55.0500	-8.767%	12	143	+52.080%
2026-05-08	61.5000	61.5000	59.3500	60.3400	-5.792%	14	140	+38.747%
2026-05-07	66.8000	67.4000	62.9000	64.0500	+1.909%	39	124	+30.710%
2026-05-06	57.6000	65.7000	55.8500	62.8500	+6.961%	8	128	+33.206%
2026-05-05	59.9200	59.9200	58.1700	58.7600	-3.830%	3	133	+42.478%
2026-05-04	61.1000	61.1000	61.1000	61.1000	-3.016%	2	135	+37.021%
2026-05-01	63.9000	65.4500	61.8000	63.0000	-5.192%	24	125	+32.889%
2026-04-30	84.4000	84.4000	61.1400	66.4500	-32.249%	27	125	+25.989%
2026-04-29	97.3000	98.0800	97.3000	98.0800	+0.533%	10	107	-14.641%
2026-04-28	97.5500	99.1500	97.5500	97.5600	-6.498%	13	103	-14.186%
2026-04-27	99.7500	105.0000	99.7500	104.3400	+16.321%	13	102	-19.762%
2026-04-24	89.7000	89.7000	89.7000	89.7000	-1.461%	2	93	-6.667%
2026-04-23	91.0300	91.0300	91.0300	91.0300	-9.287%	1	93	-8.030%
2026-04-20	102.0000	102.0000	99.5000	100.3500	-8.773%	6	93	-16.572%
2026-04-17	104.0000	110.0000	104.0000	110.0000	+8.997%	21	97	-23.891%
2026-04-16	101.2500	101.2500	100.9200	100.9200	+0.438%	3	88	-17.043%
2026-04-15	100.0000	102.7000	100.0000	100.4800	+5.061%	10	88	-16.680%
2026-04-14	96.8500	96.8500	95.6400	95.6400	+21.990%	100	80	-12.463%
2026-04-13	75.6500	78.4000	75.6000	78.4000	-1.010%	26	44	+6.786%
2026-04-10	79.2000	79.2000	79.2000	79.2000	+0.763%	10	23	+5.707%
2026-04-09	81.8500	81.8500	78.6000	78.6000	+0.640%	2	13	+6.514%
2026-04-08	78.1000	78.1000	78.1000	78.1000	+52.390%	2	12	+7.196%
2026-04-07	51.2500	51.2500	51.2500	51.2500	-2.567%	2	11	+63.356%
2026-04-02	48.9600	52.6000	48.9600	52.6000	-7.719%	3	9	+59.163%
2026-04-01	57.0500	61.2700	57.0000	57.0000	+7.426%	6	9	+46.877%
2026-03-31	46.1900	53.0600	46.1900	53.0600	+35.530%	4	7	+57.784%
2026-03-30	40.0000	40.0000	39.1500	39.1500	+3.571%	3	6	+113.844%
2026-03-27	40.0000	40.0000	37.4600	37.8000	-20.388%	3	5	+121.481%
2026-03-26	49.8000	49.8000	47.0000	47.4800	-28.440%	3	3	+76.327%
2026-03-23	66.3500	66.3500	66.3500	66.3500	0.000%	1	1	+26.179%