Dark

META20270319C730
META Mar 19 2027 730.00 Call (META270319C00730000)
option OPRA

EOD

Sep 17, 2026

64.96+2.299%(+1.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	66.8000	66.8000	64.9600	64.9600	+2.299%	6	532	0.000%
2026-09-16	65.4700	67.1700	63.5000	63.5000	+5.132%	32	528	+2.299%
2026-09-15	60.7500	66.0000	60.4000	60.4000	+4.228%	11	520	+7.550%
2026-09-14	58.2100	58.5700	57.9500	57.9500	+7.018%	3	525	+12.097%
2026-09-11	56.6000	56.9000	53.2000	54.1500	+2.751%	5	524	+19.963%
2026-09-10	57.0000	59.1000	52.7000	52.7000	-8.902%	22	520	+23.264%
2026-09-09	55.1000	59.5700	55.1000	57.8500	+42.875%	13	519	+12.290%
2026-09-08	40.4900	40.4900	40.4900	40.4900	+2.196%	2	525	+60.435%
2026-09-04	36.2000	39.6200	36.1800	39.6200	+4.126%	91	450	+63.958%
2026-09-03	38.0500	38.0500	38.0500	38.0500	+18.351%	1	450	+70.723%
2026-09-02	33.4000	34.0000	31.6000	32.1500	+13.204%	36	449	+102.053%
2026-09-01	28.4000	29.3500	28.4000	28.4000	+6.367%	69	452	+128.732%
2026-08-31	25.9500	26.7000	25.9500	26.7000	-6.151%	11	393	+143.296%
2026-08-28	28.7500	28.8500	28.4500	28.4500	+20.347%	51	388	+128.330%
2026-08-21	24.3200	24.3200	23.6400	23.6400	+6.247%	18	348	+174.788%
2026-08-20	21.9500	22.2500	21.9500	22.2500	-2.626%	8	359	+191.955%
2026-08-19	22.6500	22.8500	22.6500	22.8500	-0.436%	5	355	+184.289%
2026-08-18	26.5000	26.5000	22.8000	22.9500	-16.241%	4	354	+183.050%
2026-08-17	26.7000	27.4000	26.7000	27.4000	-16.641%	5	352	+137.080%
2026-08-12	32.8700	32.8700	32.8700	32.8700	-16.785%	1	351	+97.627%
2026-08-11	40.2500	40.2500	39.5000	39.5000	+7.046%	4	351	+64.456%
2026-08-10	39.4000	39.4000	36.7500	36.9000	-2.664%	4	352	+76.043%
2026-08-07	40.1000	40.1000	37.2500	37.9100	+8.006%	78	353	+71.353%
2026-08-05	36.4000	36.4000	35.1000	35.1000	-12.250%	2	275	+85.071%
2026-08-03	40.0000	40.0000	40.0000	40.0000	+50.943%	1	275	+62.400%
2026-07-31	24.0000	26.5000	23.5500	26.5000	+15.872%	4	274	+145.132%
2026-07-30	22.4100	22.8700	21.2000	22.8700	-47.146%	32	272	+184.040%
2026-07-29	39.2000	43.2700	39.2000	43.2700	-0.300%	18	246	+50.127%
2026-07-27	43.4000	43.4000	43.4000	43.4000	-3.556%	8	247	+49.677%
2026-07-24	49.1800	49.1800	45.0000	45.0000	-7.426%	7	239	+44.356%
2026-07-23	53.1500	53.1500	48.6100	48.6100	-30.607%	3	233	+33.635%
2026-07-21	70.0500	70.0500	70.0500	70.0500	+3.932%	1	234	-7.266%
2026-07-20	68.0000	68.0000	66.4000	67.4000	-5.866%	9	234	-3.620%
2026-07-17	66.6700	71.6000	66.6700	71.6000	-14.762%	7	235	-9.274%
2026-07-16	89.6000	89.6000	83.9500	84.0000	-6.019%	6	233	-22.667%
2026-07-15	89.1300	89.3800	87.8200	89.3800	+13.758%	4	236	-27.322%
2026-07-14	79.0000	79.0000	78.5700	78.5700	-0.607%	7	235	-17.322%
2026-07-13	78.8500	79.0500	78.8500	79.0500	-4.874%	15	234	-17.824%
2026-07-10	85.0000	85.4200	81.3500	83.1000	+38.500%	18	234	-21.829%
2026-07-09	58.8500	60.0000	58.8500	60.0000	+15.274%	7	236	+8.267%
2026-07-07	49.2000	53.0500	45.7900	52.0500	+16.704%	115	236	+24.803%
2026-07-06	39.7000	44.6000	39.7000	44.6000	+10.807%	3	181	+45.650%
2026-07-02	40.2500	40.2500	40.2500	40.2500	-24.752%	4	185	+61.391%
2026-07-01	44.9000	54.0500	44.9000	53.4900	+63.828%	75	185	+21.443%
2026-06-29	33.2000	33.2000	31.7200	32.6500	+4.147%	94	240	+98.959%
2026-06-24	31.0000	31.3500	31.0000	31.3500	-5.287%	2	188	+107.209%
2026-06-22	32.7000	33.1000	32.6500	33.1000	-11.260%	21	187	+96.254%
2026-06-18	37.3000	37.3000	37.3000	37.3000	+3.181%	10	174	+74.155%
2026-06-11	32.2300	36.1500	32.2300	36.1500	-2.139%	18	174	+79.696%
2026-06-10	40.8000	40.8000	36.9400	36.9400	-9.037%	3	166	+75.853%
2026-06-09	43.3500	43.3500	40.6100	40.6100	-7.642%	2	166	+59.961%
2026-06-08	42.1500	44.0000	42.1500	43.9700	-2.180%	3	166	+47.737%
2026-06-05	53.5000	53.5000	40.8600	44.9500	-20.723%	20	166	+44.516%
2026-06-04	63.0500	63.0500	56.7000	56.7000	+5.000%	15	159	+14.568%
2026-06-03	54.0000	54.0000	54.0000	54.0000	+7.185%	1	170	+20.296%
2026-06-02	49.2000	50.3800	49.2000	50.3800	-2.854%	4	171	+28.940%
2026-06-01	53.4000	53.8000	50.6000	51.8600	-3.156%	47	171	+25.260%
2026-05-29	55.5000	55.5000	53.5500	53.5500	-9.696%	2	168	+21.307%
2026-05-28	62.7000	63.0000	59.3000	59.3000	-2.946%	4	167	+9.545%
2026-05-27	49.0500	61.1000	47.0000	61.1000	+27.424%	19	168	+6.318%
2026-05-26	46.9000	47.9500	46.9000	47.9500	+3.341%	41	169	+35.474%
2026-05-22	47.0300	47.0300	46.4000	46.4000	+1.310%	3	167	+40.000%
2026-05-20	44.7000	45.9000	44.7000	45.8000	+0.549%	3	165	+41.834%
2026-05-19	46.8000	46.8000	45.5500	45.5500	-6.946%	10	161	+42.613%
2026-05-18	48.2000	49.2500	47.9000	48.9500	-4.896%	18	161	+32.707%
2026-05-15	51.4000	52.5500	51.3000	51.4700	+10.879%	19	161	+26.209%
2026-05-13	46.4200	46.4200	46.4200	46.4200	+6.811%	1	145	+39.940%
2026-05-12	41.7500	43.4600	41.7500	43.4600	-9.269%	7	140	+49.471%
2026-05-08	50.6400	50.6400	47.4000	47.9000	-7.529%	7	140	+35.616%
2026-05-07	54.4600	54.4600	51.0000	51.8000	+1.969%	11	133	+25.405%
2026-05-06	50.8000	50.8000	50.8000	50.8000	+5.394%	1	138	+27.874%
2026-05-05	47.8000	48.2000	47.8000	48.2000	-4.365%	6	138	+34.772%
2026-05-04	48.2000	51.1500	48.1500	50.4000	-2.326%	14	135	+28.889%
2026-05-01	50.5300	53.0500	50.5300	51.6000	-4.444%	13	123	+25.891%
2026-04-30	49.0000	54.0000	48.0000	54.0000	-34.664%	21	123	+20.296%
2026-04-29	82.6000	82.6500	82.6000	82.6500	-4.616%	4	116	-21.404%
2026-04-27	84.1500	88.3000	83.9800	86.6500	+2.544%	80	115	-25.032%
2026-04-24	80.3000	86.2100	80.1500	84.5000	+11.375%	6	89	-23.124%
2026-04-23	76.3000	79.5000	75.0000	75.8700	-11.107%	18	90	-14.380%
2026-04-22	84.3500	85.3500	84.3500	85.3500	+2.461%	2	85	-23.890%
2026-04-21	83.7000	83.9000	83.3000	83.3000	+1.154%	4	85	-22.017%
2026-04-20	84.5000	84.5000	82.3500	82.3500	-11.356%	43	85	-21.117%
2026-04-17	92.0000	92.9000	89.6400	92.9000	+8.910%	10	67	-30.075%
2026-04-16	84.7500	85.3000	83.8000	85.3000	+1.186%	4	61	-23.845%
2026-04-15	85.8500	85.8500	84.3000	84.3000	+8.077%	6	62	-22.942%
2026-04-14	76.2000	81.2800	76.2000	78.0000	+25.806%	18	59	-16.718%
2026-04-13	61.7500	62.0000	61.0600	62.0000	-1.148%	23	55	+4.774%
2026-04-10	67.7000	67.7000	62.4500	62.7200	-2.077%	4	43	+3.571%
2026-04-09	64.0500	64.0500	64.0500	64.0500	+26.631%	8	42	+1.421%
2026-04-08	50.5800	50.5800	50.5800	50.5800	+19.377%	1	34	+28.430%
2026-04-02	41.5000	42.3700	41.5000	42.3700	-7.489%	2	33	+53.316%
2026-04-01	46.9200	49.6700	44.5000	45.8000	+6.685%	28	33	+41.834%
2026-03-31	33.5500	42.9300	33.5500	42.9300	+44.303%	3	29	+51.316%
2026-03-27	29.7500	29.7500	29.7500	29.7500	-21.296%	2	28	+118.353%
2026-03-26	37.8000	37.8000	37.8000	37.8000	-23.636%	25	26	+71.852%
2026-03-24	49.5000	49.5000	49.5000	49.5000	0.000%	1	1	+31.232%