Dark

META20270319C710
META Mar 19 2027 710.00 Call (META270319C00710000)
option OPRA

EOD

Sep 17, 2026

69.55-1.849%(-1.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	69.5500	69.5500	69.5500	69.5500	-1.849%	2	758	0.000%
2026-09-16	76.0900	76.0900	70.8600	70.8600	+1.301%	152	758	-1.849%
2026-09-15	67.6500	69.9500	66.8800	69.9500	+3.907%	29	650	-0.572%
2026-09-14	66.6000	67.5700	66.6000	67.3200	+10.542%	4	635	+3.313%
2026-09-11	64.0000	64.0000	60.2500	60.9000	+2.525%	6	635	+14.204%
2026-09-10	61.5000	66.1000	58.7500	59.4000	-6.383%	183	632	+17.088%
2026-09-09	60.2000	64.3800	57.8200	63.4500	+38.446%	24	456	+9.614%
2026-09-08	45.8300	45.8300	45.8300	45.8300	+4.396%	1	463	+51.756%
2026-09-03	45.8000	45.8000	43.9000	43.9000	+18.970%	2	463	+58.428%
2026-09-02	35.6000	36.9000	35.2600	36.9000	+12.158%	5	464	+88.482%
2026-09-01	30.3000	32.9000	30.3000	32.9000	+9.850%	81	463	+111.398%
2026-08-31	31.3000	31.3000	29.9500	29.9500	-22.309%	2	384	+132.220%
2026-08-26	39.7800	39.7800	35.4500	38.5500	+26.393%	8	384	+80.415%
2026-08-25	31.2500	31.7500	30.3900	30.5000	+3.495%	46	384	+128.033%
2026-08-24	29.3500	29.4700	28.8500	29.4700	+16.944%	3	400	+136.003%
2026-08-20	26.4000	26.4000	25.2000	25.2000	-5.085%	3	400	+175.992%
2026-08-19	26.7500	27.8400	26.5500	26.5500	+3.509%	8	401	+161.959%
2026-08-18	26.7000	27.7500	25.6500	25.6500	-18.182%	107	399	+171.150%
2026-08-17	32.2000	32.2000	30.6000	31.3500	-24.458%	9	365	+121.850%
2026-08-13	38.0400	41.5000	38.0400	41.5000	+15.246%	14	359	+67.590%
2026-08-12	39.5000	39.5000	36.0100	36.0100	-17.935%	7	352	+93.141%
2026-08-11	47.1500	48.8500	43.8800	43.8800	+2.643%	8	351	+58.500%
2026-08-07	44.5000	44.5000	42.7500	42.7500	+1.423%	4	348	+62.690%
2026-08-06	42.1500	42.1500	42.1500	42.1500	+6.038%	2	345	+65.006%
2026-08-05	43.0000	43.0000	39.7500	39.7500	+1.248%	4	345	+74.969%
2026-08-04	39.4500	39.5000	39.2500	39.2600	-9.351%	6	345	+77.152%
2026-08-03	41.4200	43.3100	41.4200	43.3100	+44.849%	3	342	+60.586%
2026-07-31	27.6000	29.9000	27.6000	29.9000	+15.222%	7	344	+132.609%
2026-07-30	26.3500	26.7800	24.1500	25.9500	-45.768%	22	342	+168.015%
2026-07-28	46.8100	47.8500	46.5500	47.8500	-9.717%	3	335	+45.350%
2026-07-27	52.7800	54.5500	52.7800	53.0000	-3.636%	3	338	+31.226%
2026-07-24	55.0000	55.0000	55.0000	55.0000	+0.182%	1	336	+26.455%
2026-07-23	54.9000	54.9000	54.9000	54.9000	-20.435%	1	336	+26.685%
2026-07-22	69.0000	69.0000	69.0000	69.0000	-12.658%	1	336	+0.797%
2026-07-17	79.0000	79.0000	79.0000	79.0000	-13.567%	15	336	-11.962%
2026-07-16	97.5200	97.5200	91.4000	91.4000	+2.685%	4	321	-23.906%
2026-07-14	84.1000	89.0100	84.1000	89.0100	+7.565%	3	322	-21.863%
2026-07-13	87.1000	87.1000	82.4500	82.7500	-9.076%	26	323	-15.952%
2026-07-10	91.5000	92.3000	88.0000	91.0100	+54.228%	30	318	-23.580%
2026-07-09	46.7500	59.0100	45.6500	59.0100	+12.938%	28	318	+17.861%
2026-07-08	52.3500	53.1300	52.2500	52.2500	-11.785%	3	310	+33.110%
2026-07-07	52.0000	59.2300	52.0000	59.2300	+32.684%	13	311	+17.424%
2026-07-06	44.6400	44.6400	44.6400	44.6400	-0.910%	1	306	+55.802%
2026-07-02	45.0500	45.0500	45.0500	45.0500	-21.924%	1	306	+54.384%
2026-07-01	50.6000	59.0000	50.6000	57.7000	+74.743%	74	306	+20.537%
2026-06-26	33.0200	33.0200	33.0200	33.0200	+6.516%	1	335	+110.630%
2026-06-25	31.0000	32.9900	31.0000	31.0000	-16.845%	12	335	+124.355%
2026-06-24	37.2800	37.2800	37.2800	37.2800	+2.137%	1	329	+86.561%
2026-06-23	36.5000	36.5000	36.5000	36.5000	+0.829%	1	328	+90.548%
2026-06-22	41.1500	41.1500	36.2000	36.2000	-10.062%	2	327	+92.127%
2026-06-17	44.2600	44.2600	40.2500	40.2500	-23.202%	12	320	+72.795%
2026-06-16	51.1400	52.4100	51.1400	52.4100	+12.227%	2	320	+32.704%
2026-06-15	43.3000	49.8200	43.3000	46.7000	+20.984%	16	319	+48.929%
2026-06-12	40.1000	40.1000	38.4000	38.6000	-3.717%	6	316	+80.181%
2026-06-11	36.9000	40.1000	36.5500	40.0900	-0.694%	21	316	+73.485%
2026-06-10	43.9500	43.9500	40.3700	40.3700	-11.760%	4	314	+72.281%
2026-06-09	45.9000	45.9000	45.6000	45.7500	-1.507%	3	312	+52.022%
2026-06-08	44.6000	47.3000	44.6000	46.4500	-5.934%	6	310	+49.731%
2026-06-05	55.8600	56.0000	46.3700	49.3800	-22.952%	21	309	+40.846%
2026-06-04	69.5000	69.5000	64.0900	64.0900	+10.614%	4	301	+8.519%
2026-06-03	57.5000	57.9400	57.5000	57.9400	+9.943%	2	302	+20.038%
2026-06-02	53.0000	53.0000	52.6000	52.7000	-5.725%	3	303	+31.973%
2026-06-01	58.0000	59.4000	55.1000	55.9000	-12.996%	49	302	+24.419%
2026-05-29	61.5000	64.2500	60.5100	64.2500	-2.652%	5	263	+8.249%
2026-05-27	54.3500	66.0000	54.2500	66.0000	+24.294%	15	260	+5.379%
2026-05-26	52.3500	53.1000	51.9000	53.1000	+2.017%	252	262	+30.979%
2026-05-21	47.7100	52.0500	47.7100	52.0500	+1.561%	15	184	+33.622%
2026-05-20	51.1000	51.2500	51.1000	51.2500	+1.085%	2	184	+35.707%
2026-05-19	52.0500	52.1500	50.7000	50.7000	-7.650%	15	184	+37.179%
2026-05-18	54.2000	54.9000	53.5500	54.9000	-4.605%	14	184	+26.685%
2026-05-15	56.7500	57.5500	56.7000	57.5500	+0.087%	7	184	+20.851%
2026-05-14	58.5000	61.1000	57.5000	57.5000	-0.605%	8	180	+20.957%
2026-05-13	48.6500	58.6500	48.6500	57.8500	+16.751%	55	157	+20.225%
2026-05-12	49.4500	49.7000	49.0500	49.5500	+1.391%	23	157	+40.363%
2026-05-11	50.8000	50.8000	48.8700	48.8700	-10.248%	40	157	+42.316%
2026-05-08	57.0000	57.0000	53.2500	54.4500	-5.387%	25	132	+27.732%
2026-05-07	60.5000	60.7000	56.4500	57.5500	+1.142%	33	115	+20.851%
2026-05-06	56.0000	59.3500	56.0000	56.9000	+10.550%	7	107	+22.232%
2026-05-05	52.2000	52.5500	51.0100	51.4700	-8.579%	17	108	+35.127%
2026-05-04	55.5500	56.9900	55.5500	56.3000	-1.228%	26	94	+23.535%
2026-05-01	61.0000	61.0000	57.0000	57.0000	-6.557%	21	60	+22.018%
2026-04-30	63.8000	63.8000	53.0000	61.0000	-31.515%	24	60	+14.016%
2026-04-29	89.0800	89.0800	89.0700	89.0700	-5.846%	2	45	-21.915%
2026-04-27	91.4500	96.3500	91.4500	94.6000	+1.415%	12	44	-26.480%
2026-04-24	94.5500	94.5500	93.2800	93.2800	+11.512%	3	38	-25.440%
2026-04-23	83.9000	83.9000	83.6500	83.6500	-8.339%	6	38	-16.856%
2026-04-21	91.2600	91.2600	91.2600	91.2600	-1.871%	1	40	-23.789%
2026-04-20	93.0000	93.0000	93.0000	93.0000	-8.374%	5	40	-25.215%
2026-04-17	97.0000	101.9000	97.0000	101.5000	+8.498%	10	36	-31.478%
2026-04-16	93.2900	93.5500	93.2900	93.5500	+0.182%	2	32	-25.655%
2026-04-15	93.3800	93.3800	93.3800	93.3800	+33.591%	2	30	-25.519%
2026-04-13	68.3000	69.9000	68.3000	69.9000	-4.599%	11	28	-0.501%
2026-04-10	71.2800	73.2700	71.2800	73.2700	+1.693%	2	27	-5.077%
2026-04-09	72.8000	75.8500	71.4200	72.0500	+6.820%	18	28	-3.470%
2026-04-08	55.1000	67.4500	54.9000	67.4500	+40.521%	8	20	+3.113%
2026-04-06	48.0000	48.0000	48.0000	48.0000	-14.591%	1	14	+44.896%
2026-03-25	59.0000	59.0000	56.2000	56.2000	+2.182%	2	14	+23.754%
2026-03-24	55.0000	55.0000	55.0000	55.0000	-9.954%	2	13	+26.455%
2026-03-23	60.0000	61.0800	60.0000	61.0800	0.000%	15	0	+13.867%