Dark

META20270319C700
META Mar 19 2027 700.00 Call (META270319C00700000)
option OPRA

EOD

Sep 17, 2026

78.89+5.187%(+3.89)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	78.8000	79.3000	72.4500	78.8900	+5.187%	162	4,517	0.000%
2026-09-16	79.2200	81.0000	74.7500	75.0000	+1.598%	140	4,484	+5.187%
2026-09-15	67.5400	78.2000	67.5400	73.8200	+2.528%	151	4,478	+6.868%
2026-09-14	67.4000	72.2500	63.8000	72.0000	+12.658%	139	4,453	+9.569%
2026-09-11	69.0000	71.0300	63.3500	63.9100	+1.979%	35	4,497	+23.439%
2026-09-10	66.2400	71.3500	61.7500	62.6700	-6.602%	162	4,484	+25.882%
2026-09-09	62.0000	70.1000	61.0000	67.1000	+40.318%	721	4,543	+17.571%
2026-09-08	50.0000	52.2200	47.1200	47.8200	-0.891%	88	4,513	+64.973%
2026-09-04	45.0500	48.2500	43.6900	48.2500	+7.222%	84	4,504	+63.503%
2026-09-03	45.0000	50.0000	44.7500	45.0000	+13.636%	1,953	4,504	+75.311%
2026-09-02	37.3000	42.2000	37.3000	39.6000	+15.789%	68	2,930	+99.217%
2026-09-01	28.0000	36.1000	28.0000	34.2000	+3.012%	296	2,955	+130.673%
2026-08-31	34.3000	34.3000	31.1000	33.2000	-7.003%	88	2,793	+137.620%
2026-08-28	35.8000	38.7000	33.7100	35.7000	+9.008%	2,083	2,777	+120.980%
2026-08-27	34.0000	39.7300	32.0000	32.7500	-9.028%	39	4,463	+140.885%
2026-08-26	41.2500	41.5000	32.7200	36.0000	+5.882%	673	4,459	+119.139%
2026-08-25	33.2000	34.2000	32.4000	34.0000	+8.974%	57	4,850	+132.029%
2026-08-24	29.9000	31.5000	28.5000	31.2000	+8.183%	238	4,843	+152.853%
2026-08-21	28.5000	29.7300	28.2000	28.8400	+1.193%	41	4,724	+173.544%
2026-08-20	28.2500	28.5000	26.7200	28.5000	+1.749%	40	4,712	+176.807%
2026-08-19	26.4500	29.7300	25.9500	28.0100	+2.789%	175	4,712	+181.649%
2026-08-18	30.8200	30.8200	27.1500	27.2500	-18.923%	231	4,653	+189.505%
2026-08-17	38.5000	38.5000	32.2000	33.6100	-16.185%	211	4,510	+134.722%
2026-08-14	45.0000	45.3500	40.1000	40.1000	-8.884%	65	4,402	+96.733%
2026-08-13	40.4500	44.0100	40.0000	44.0100	+12.414%	23	4,442	+79.255%
2026-08-12	45.7000	45.7000	37.9100	39.1500	-12.806%	554	4,439	+101.507%
2026-08-11	45.0000	51.5700	44.6500	44.9000	+0.718%	630	3,926	+75.702%
2026-08-10	47.3500	51.2500	43.7000	44.5800	-2.876%	115	4,376	+76.963%
2026-08-07	45.1000	48.0000	44.4500	45.9000	+2.455%	75	4,358	+71.874%
2026-08-06	45.3000	47.0000	44.5600	44.8000	+1.818%	67	4,336	+76.094%
2026-08-05	48.0000	48.2100	41.4000	44.0000	-1.456%	1,086	4,312	+79.295%
2026-08-04	42.5600	45.5000	40.7500	44.6500	-3.978%	259	3,747	+76.685%
2026-08-03	35.5000	47.9000	34.7000	46.5000	+38.806%	168	3,688	+69.656%
2026-07-31	30.0000	33.5000	29.0000	33.5000	+24.074%	108	3,628	+135.493%
2026-07-30	26.0000	28.6600	24.3700	27.0000	-40.919%	2,803	3,611	+192.185%
2026-07-29	50.4500	51.0000	45.5000	45.7000	-7.677%	38	1,424	+72.626%
2026-07-28	47.3500	51.6000	47.3500	49.5000	-4.144%	90	1,441	+59.374%
2026-07-27	57.2500	57.2900	51.6400	51.6400	-2.197%	36	1,447	+52.769%
2026-07-24	55.9900	58.6000	52.7600	52.8000	-11.956%	41	1,436	+49.413%
2026-07-23	61.4600	61.7000	56.3000	59.9700	-13.960%	110	1,404	+31.549%
2026-07-22	75.9500	75.9500	68.3000	69.7000	-10.641%	18	1,359	+13.185%
2026-07-21	79.0500	80.9800	78.0000	78.0000	-2.864%	60	1,360	+1.141%
2026-07-20	80.1000	82.6500	76.7300	80.3000	-3.253%	895	1,351	-1.756%
2026-07-17	81.0000	86.4000	72.9800	83.0000	-9.280%	73	1,756	-4.952%
2026-07-16	98.4300	102.9900	91.4900	91.4900	-12.046%	13	1,778	-13.772%
2026-07-15	93.5000	106.9000	89.0000	104.0200	+15.514%	34	1,783	-24.159%
2026-07-14	86.2500	92.5000	86.2500	90.0500	-0.442%	59	1,785	-12.393%
2026-07-13	92.2000	99.4700	86.1500	90.4500	-6.124%	89	1,786	-12.781%
2026-07-10	88.7300	100.0000	87.4700	96.3500	+33.819%	123	1,803	-18.121%
2026-07-09	47.0500	72.2000	47.0500	72.0000	+33.087%	61	1,800	+9.569%
2026-07-08	55.0000	56.6000	54.0000	54.1000	-11.020%	14	1,819	+45.823%
2026-07-07	57.6800	63.1000	53.5500	60.8000	+14.934%	150	1,822	+29.753%
2026-07-06	46.7500	53.5300	46.7500	52.9000	+12.553%	21	1,717	+49.130%
2026-07-02	56.5000	56.5000	45.5000	47.0000	-20.312%	79	1,687	+67.851%
2026-07-01	50.6000	65.5000	49.1000	58.9800	+59.233%	307	1,687	+33.757%
2026-06-30	35.7200	37.0400	34.9000	37.0400	-4.289%	9	1,746	+112.986%
2026-06-29	37.1000	40.2000	37.1000	38.7000	+13.891%	843	1,744	+103.850%
2026-06-26	32.0700	36.1000	32.0700	33.9800	+4.554%	166	1,265	+132.166%
2026-06-25	35.0000	35.4000	32.5000	32.5000	-11.996%	16	1,291	+142.738%
2026-06-24	38.9500	38.9900	36.3800	36.9300	-2.816%	19	1,282	+113.620%
2026-06-23	39.7400	40.8500	38.0000	38.0000	-4.451%	8	1,276	+107.605%
2026-06-22	43.8000	43.8000	38.5000	39.7700	-8.743%	26	1,274	+98.366%
2026-06-18	40.6000	45.0500	40.3000	43.5800	+4.258%	32	1,271	+81.023%
2026-06-17	49.7500	49.7500	41.0000	41.8000	-18.264%	64	1,271	+88.732%
2026-06-16	54.1500	55.4000	51.1400	51.1400	+3.838%	13	1,271	+54.263%
2026-06-15	46.8900	53.0500	46.8900	49.2500	+21.305%	70	1,277	+60.183%
2026-06-12	42.4000	43.6300	39.5500	40.6000	-2.169%	35	1,256	+94.310%
2026-06-11	39.0000	42.4000	38.0000	41.5000	-1.190%	106	1,247	+90.096%
2026-06-10	47.5700	47.5700	42.0000	42.0000	-14.286%	106	1,222	+87.833%
2026-06-09	52.8500	52.8500	47.3100	49.0000	+0.927%	69	1,260	+61.000%
2026-06-08	47.0000	52.0000	46.7500	48.5500	-7.135%	13	1,254	+62.492%
2026-06-05	60.5800	61.0000	47.4500	52.2800	-20.183%	98	1,249	+50.899%
2026-06-04	70.5000	73.2000	65.0000	65.5000	+1.065%	64	1,252	+20.443%
2026-06-03	55.9300	65.2500	55.6500	64.8100	+19.465%	95	1,266	+21.725%
2026-06-02	56.3500	59.9500	54.2500	54.2500	-5.389%	71	1,276	+45.419%
2026-06-01	65.6500	65.7000	57.0500	57.3400	-14.926%	127	1,259	+37.583%
2026-05-29	65.1200	67.4000	62.7000	67.4000	-0.882%	46	1,241	+17.047%
2026-05-28	74.0000	74.0000	66.5000	68.0000	-3.751%	182	1,221	+16.015%
2026-05-27	55.9100	70.6500	55.1900	70.6500	+26.726%	46	1,208	+11.663%
2026-05-26	54.8500	56.5500	54.7500	55.7500	-0.854%	32	1,205	+41.507%
2026-05-22	56.2500	57.5500	54.9100	56.2300	+3.080%	221	1,178	+40.299%
2026-05-21	52.6000	55.2500	50.7500	54.5500	+0.757%	15	1,164	+44.620%
2026-05-20	52.5000	55.3500	52.1900	54.1400	+0.632%	19	1,164	+45.715%
2026-05-19	58.2200	58.2200	53.2000	53.8000	-7.241%	213	940	+46.636%
2026-05-18	58.3700	58.3700	56.0000	58.0000	-5.537%	12	940	+36.017%
2026-05-15	58.8000	62.0500	58.4000	61.4000	+0.033%	13	940	+28.485%
2026-05-14	61.2000	64.2000	61.1200	61.3800	+0.212%	13	934	+28.527%
2026-05-13	52.1500	61.7700	52.1500	61.2500	+17.902%	93	898	+28.800%
2026-05-12	51.3700	54.0000	51.3700	51.9500	-0.288%	47	898	+51.858%
2026-05-11	52.9000	53.7500	51.7200	52.1000	-8.291%	159	898	+51.420%
2026-05-08	59.5700	59.5700	55.6400	56.8100	-6.562%	24	768	+38.866%
2026-05-07	63.0000	64.1000	59.6000	60.8000	+0.863%	151	751	+29.753%
2026-05-06	53.8000	62.4100	52.7000	60.2800	+9.005%	114	723	+30.873%
2026-05-05	56.8000	56.8000	53.7000	55.3000	-6.112%	142	664	+42.658%
2026-05-04	59.5500	60.8500	57.0000	58.9000	-2.532%	85	558	+33.939%
2026-05-01	62.8000	62.8000	59.1500	60.4300	-4.079%	160	412	+30.548%
2026-04-30	62.6500	64.5500	55.6500	63.0000	-32.943%	125	412	+25.222%
2026-04-29	94.9000	95.3500	92.9400	93.9500	-0.159%	13	397	-16.030%
2026-04-28	97.0700	97.1000	93.2000	94.1000	-5.427%	83	396	-16.164%
2026-04-27	96.2800	100.8000	96.2800	99.5000	+1.293%	139	394	-20.714%
2026-04-24	90.5400	101.0000	89.2000	98.2300	+12.740%	20	351	-19.688%
2026-04-23	90.3000	92.0500	87.0000	87.1300	-10.773%	13	340	-9.457%
2026-04-22	96.9600	97.6500	96.9600	97.6500	+3.443%	3	336	-19.211%
2026-04-21	95.3600	96.0000	94.0000	94.4000	+0.138%	6	338	-16.430%
2026-04-20	97.9200	97.9200	94.2700	94.2700	-7.723%	4	338	-16.315%
2026-04-17	98.8500	103.6300	98.8500	102.1600	+4.033%	60	340	-22.778%
2026-04-16	97.4500	98.7800	96.0000	98.2000	+1.499%	17	289	-19.664%
2026-04-15	94.4500	99.0600	94.4500	96.7500	+5.404%	29	281	-18.460%
2026-04-14	79.8000	92.5000	79.8000	91.7900	+22.632%	50	279	-14.054%
2026-04-13	74.4000	74.8500	71.5000	74.8500	+2.170%	37	268	+5.397%
2026-04-10	79.0000	79.0000	71.4000	73.2600	-2.709%	57	265	+7.685%
2026-04-09	74.6000	79.1300	73.4900	75.3000	+11.391%	67	220	+4.768%
2026-04-08	61.4800	76.1500	56.3000	67.6000	+43.830%	109	187	+16.701%
2026-04-07	48.4400	48.4400	46.0000	47.0000	-9.789%	4	122	+67.851%
2026-04-06	52.0000	52.1000	52.0000	52.1000	+5.040%	2	123	+51.420%
2026-04-02	49.5000	49.7000	49.5000	49.6000	-12.445%	3	120	+59.052%
2026-04-01	53.0000	58.7500	52.3500	56.6500	+13.006%	23	120	+39.259%
2026-03-31	40.0500	50.1300	40.0500	50.1300	+30.956%	17	113	+57.371%
2026-03-30	37.6100	38.9000	37.6100	38.2800	+7.438%	5	107	+106.087%
2026-03-27	39.1700	39.1700	34.0000	35.6300	-17.332%	90	107	+121.415%
2026-03-26	51.6500	51.9500	42.7000	43.1000	-28.405%	45	47	+83.039%
2026-03-25	60.6500	60.6500	58.6500	60.2000	+2.730%	7	11	+31.047%
2026-03-24	59.4000	59.4000	58.6000	58.6000	-6.910%	2	6	+34.625%
2026-03-23	62.1500	62.9500	62.1500	62.9500	+7.607%	2	0	+25.322%
2026-03-20	60.0000	60.0000	58.5000	58.5000	0.000%	3	0	+34.855%