Dark

META20270319C750
META Mar 19 2027 750.00 Call (META270319C00750000)
option OPRA

EOD

Sep 17, 2026

57.35-5.984%(-3.65)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	57.3300	58.4300	54.6400	57.3500	-5.984%	57	1,310	0.000%
2026-09-16	61.5000	61.5000	56.6500	61.0000	+9.299%	151	1,303	-5.984%
2026-09-15	59.0900	59.0900	53.0300	55.8100	+3.833%	17	1,228	+2.759%
2026-09-14	53.0000	53.8700	48.0000	53.7500	+15.591%	115	1,224	+6.698%
2026-09-11	49.0000	52.5000	46.5000	46.5000	-1.733%	26	1,213	+23.333%
2026-09-10	48.3500	54.0500	47.3200	47.3200	-7.216%	335	1,217	+21.196%
2026-09-09	46.0000	53.5500	45.7500	51.0000	+44.068%	186	1,216	+12.451%
2026-09-08	35.9100	38.8000	34.2000	35.4000	+0.855%	412	1,250	+62.006%
2026-09-04	32.0100	35.1000	32.0100	35.1000	+3.235%	9	985	+63.390%
2026-09-03	36.5000	36.5000	34.0000	34.0000	+19.929%	36	985	+68.676%
2026-09-02	27.0000	30.2000	27.0000	28.3500	+15.479%	36	986	+102.293%
2026-09-01	20.1000	25.9000	20.1000	24.5500	+5.819%	29	966	+133.605%
2026-08-31	24.3000	24.3000	22.4500	23.2000	-6.827%	13	972	+147.198%
2026-08-28	25.2600	28.5000	24.4000	24.9000	+6.867%	11	967	+130.321%
2026-08-27	24.1500	28.9400	23.3000	23.3000	-15.273%	267	963	+146.137%
2026-08-26	30.2500	30.2500	24.1500	27.5000	+15.449%	59	742	+108.545%
2026-08-25	24.7500	24.8500	23.4300	23.8200	+3.475%	12	754	+140.764%
2026-08-24	20.7200	23.0200	20.7200	23.0200	+8.842%	2	747	+149.131%
2026-08-21	21.1000	21.1500	21.1000	21.1500	+8.629%	45	747	+171.158%
2026-08-20	20.7800	20.7800	19.2500	19.4700	-4.371%	6	752	+194.556%
2026-08-19	19.0500	21.6000	19.0500	20.3600	+2.209%	30	751	+181.680%
2026-08-18	20.5000	20.9000	19.6900	19.9200	-16.267%	54	741	+187.902%
2026-08-17	28.7600	28.7600	23.3700	23.7900	-21.095%	12	733	+141.068%
2026-08-14	32.5000	32.9400	30.1500	30.1500	0.000%	45	733	+90.216%
2026-08-13	29.0000	30.3000	29.0000	30.1500	+6.763%	15	769	+90.216%
2026-08-12	30.2800	30.2800	28.1500	28.2400	-19.199%	41	781	+103.081%
2026-08-11	33.3500	39.1000	32.9000	34.9500	+6.652%	18	779	+64.092%
2026-08-10	37.0000	37.8000	32.7700	32.7700	-4.627%	25	779	+75.008%
2026-08-07	33.9900	36.0000	33.9900	34.3600	+1.208%	10	778	+66.909%
2026-08-06	35.8000	35.8000	33.5400	33.9500	+4.301%	3	776	+68.925%
2026-08-05	36.0000	36.0000	32.5300	32.5500	-3.269%	6	776	+76.190%
2026-08-04	32.0500	33.6500	30.5000	33.6500	-3.165%	42	775	+70.431%
2026-08-03	29.7000	35.0000	29.7000	34.7500	+58.314%	111	780	+65.036%
2026-07-31	21.4000	23.0000	21.0000	21.9500	+10.859%	16	775	+161.276%
2026-07-30	18.0000	21.3100	18.0000	19.8000	-43.429%	158	764	+189.646%
2026-07-29	38.7500	38.7500	34.5600	35.0000	-7.407%	17	740	+63.857%
2026-07-28	37.8000	37.8000	37.8000	37.8000	-3.325%	1	736	+51.720%
2026-07-27	44.6600	44.6600	39.1000	39.1000	-3.457%	25	736	+46.675%
2026-07-24	45.2000	45.2000	40.5000	40.5000	-12.903%	8	743	+41.605%
2026-07-23	48.4600	48.5000	43.9000	46.5000	-14.365%	61	737	+23.333%
2026-07-22	57.0000	57.0000	54.0000	54.3000	-13.810%	17	725	+5.617%
2026-07-21	63.8000	64.8000	62.6900	63.0000	-5.448%	6	723	-8.968%
2026-07-20	65.7000	66.6300	63.1900	66.6300	-3.435%	5	721	-13.928%
2026-07-17	64.0000	69.0000	58.5000	69.0000	-10.529%	28	720	-16.884%
2026-07-16	77.6500	77.6500	77.0000	77.1200	-5.490%	6	711	-25.635%
2026-07-15	84.0600	84.0600	81.6000	81.6000	+11.323%	6	712	-29.718%
2026-07-14	74.5000	74.5000	71.3500	73.3000	+1.664%	36	712	-21.760%
2026-07-13	76.2500	81.5600	72.1000	72.1000	-5.318%	35	709	-20.458%
2026-07-10	70.1000	80.6600	68.7500	76.1500	+35.498%	53	696	-24.688%
2026-07-09	38.7000	56.3500	38.6000	56.2000	+31.770%	58	700	+2.046%
2026-07-08	41.6000	43.6000	41.6000	42.6500	-9.640%	28	692	+34.467%
2026-07-07	43.5000	49.6000	41.6000	47.2000	+14.786%	80	688	+21.504%
2026-07-06	35.5000	41.4500	34.9200	41.1200	+17.486%	24	716	+39.470%
2026-07-02	39.2000	39.2000	35.0000	35.0000	-24.909%	40	733	+63.857%
2026-07-01	38.9700	51.3000	38.9700	46.6100	+67.964%	229	733	+23.042%
2026-06-30	26.5000	27.7500	25.4500	27.7500	-5.128%	24	735	+106.667%
2026-06-29	29.2500	29.2500	29.2500	29.2500	+15.112%	1	727	+96.068%
2026-06-26	24.0000	26.4000	24.0000	25.4100	+0.833%	11	727	+125.699%
2026-06-25	24.4000	26.6000	24.0000	25.2000	-10.480%	72	720	+127.579%
2026-06-24	27.9000	28.4900	27.3000	28.1500	-1.228%	17	750	+103.730%
2026-06-23	30.9500	30.9500	28.5000	28.5000	-5.629%	126	738	+101.228%
2026-06-22	31.1000	31.1000	29.2000	30.2000	-8.485%	67	718	+89.901%
2026-06-18	31.3000	34.5000	30.5000	33.0000	+1.072%	14	694	+73.788%
2026-06-17	36.1000	36.1000	32.6500	32.6500	-18.375%	31	694	+75.651%
2026-06-16	39.7400	42.3000	39.5000	40.0000	+2.407%	27	694	+43.375%
2026-06-15	36.4000	40.4500	36.4000	39.0600	+23.024%	29	705	+46.825%
2026-06-12	33.4500	33.4500	30.8000	31.7500	+3.252%	66	706	+80.630%
2026-06-11	29.7200	30.7500	28.7600	30.7500	-3.454%	32	699	+86.504%
2026-06-10	35.8000	36.6000	31.8500	31.8500	-16.096%	54	697	+80.063%
2026-06-09	39.4500	40.6000	36.3000	37.9600	+1.769%	34	674	+51.080%
2026-06-08	39.5000	39.5000	37.0200	37.3000	-5.879%	17	656	+53.753%
2026-06-05	50.0000	50.0000	37.0000	39.6300	-22.446%	29	645	+44.714%
2026-06-04	58.0000	58.0000	51.1000	51.1000	-0.195%	21	629	+12.231%
2026-06-03	44.0700	51.2000	44.0700	51.2000	+22.782%	203	633	+12.012%
2026-06-02	43.7700	46.5000	41.7000	41.7000	-6.920%	30	623	+37.530%
2026-06-01	48.5900	48.5900	44.8000	44.8000	-14.258%	87	614	+28.013%
2026-05-29	51.2400	52.2500	48.2000	52.2500	+0.869%	136	594	+9.761%
2026-05-28	53.7500	56.2000	51.7500	51.8000	-4.919%	25	486	+10.714%
2026-05-27	43.5200	54.9400	43.5200	54.4800	+29.253%	47	471	+5.268%
2026-05-26	42.0000	42.5000	41.8500	42.1500	+0.597%	15	459	+36.062%
2026-05-22	41.6800	41.9000	41.6800	41.9000	+0.480%	4	456	+36.874%
2026-05-21	38.5000	41.8400	37.2700	41.7000	+2.181%	21	453	+37.530%
2026-05-20	39.8200	41.0000	39.5500	40.8100	-0.220%	10	453	+40.529%
2026-05-19	42.6500	42.6500	40.5500	40.9000	-5.695%	4	431	+40.220%
2026-05-18	42.6200	44.1300	42.6200	43.3700	-2.077%	5	431	+32.234%
2026-05-15	44.2900	44.2900	44.2900	44.2900	-4.753%	1	431	+29.487%
2026-05-14	45.8100	49.8000	45.8100	46.5000	-0.193%	60	430	+23.333%
2026-05-13	41.4900	47.5800	41.4900	46.5900	+17.149%	15	435	+23.095%
2026-05-12	39.7000	39.7700	39.2800	39.7700	+1.247%	34	435	+44.204%
2026-05-11	40.0000	40.4900	39.2500	39.2800	-8.757%	112	435	+46.003%
2026-05-08	44.3700	44.3700	42.2500	43.0500	-6.004%	5	322	+33.217%
2026-05-07	46.7000	49.2000	45.8000	45.8000	+1.552%	30	319	+25.218%
2026-05-06	40.4500	47.6000	39.4200	45.1000	+8.675%	39	316	+27.162%
2026-05-05	45.3000	45.3000	41.1700	41.5000	-7.675%	8	316	+38.193%
2026-05-04	45.3500	46.4000	43.4700	44.9500	-2.048%	38	312	+27.586%
2026-05-01	47.5000	47.5400	44.7500	45.8900	-3.288%	57	286	+24.973%
2026-04-30	45.9500	50.0000	43.1600	47.4500	-36.094%	109	286	+20.864%
2026-04-29	72.3000	75.1000	72.3000	74.2500	-1.460%	7	244	-22.761%
2026-04-28	74.2000	76.0500	74.2000	75.3500	-5.458%	3	245	-23.889%
2026-04-27	77.5700	80.1000	76.9000	79.7000	+1.168%	40	247	-28.043%
2026-04-24	71.9000	79.0000	71.7500	78.7800	+14.257%	5	232	-27.202%
2026-04-23	70.7000	73.5700	68.9000	68.9500	-9.940%	12	233	-16.824%
2026-04-22	75.9800	76.7900	75.9800	76.5600	+1.809%	28	231	-25.091%
2026-04-21	76.3500	76.4500	75.2000	75.2000	-0.397%	10	227	-23.737%
2026-04-20	78.0000	79.8500	75.3000	75.5000	-10.215%	33	227	-24.040%
2026-04-17	82.5700	85.0000	80.9000	84.0900	+8.854%	22	200	-31.799%
2026-04-16	76.5000	77.8500	74.8700	77.2500	+0.130%	16	200	-25.761%
2026-04-15	74.1000	80.6000	73.7000	77.1500	+7.123%	22	196	-25.664%
2026-04-14	66.7000	73.8000	66.7000	72.0200	+30.141%	43	192	-20.369%
2026-04-13	55.4500	55.4500	55.3400	55.3400	-2.226%	10	187	+3.632%
2026-04-10	58.2700	58.2700	55.4800	56.6000	-6.058%	22	182	+1.325%
2026-04-09	57.1500	61.6500	57.1500	60.2500	+14.828%	30	171	-4.813%
2026-04-08	46.1500	58.5000	43.4900	52.4700	+48.472%	35	160	+9.301%
2026-04-07	34.6500	35.3400	34.6500	35.3400	-5.128%	6	153	+62.281%
2026-04-02	37.2500	37.2500	37.2500	37.2500	-6.875%	1	147	+53.960%
2026-04-01	41.7500	41.7500	39.9000	40.0000	+8.254%	6	147	+43.375%
2026-03-31	33.5000	37.5000	33.5000	36.9500	+30.565%	13	147	+55.210%
2026-03-30	27.7000	28.3000	27.1300	28.3000	+6.792%	6	142	+102.650%
2026-03-27	29.7000	29.7000	25.0000	26.5000	-17.829%	37	140	+116.415%
2026-03-26	35.8100	35.9600	32.2500	32.2500	-28.126%	216	114	+77.829%
2026-03-24	44.8700	44.8700	44.8700	44.8700	-1.385%	2	3	+27.814%
2026-03-20	45.5000	45.5000	45.5000	45.5000	0.000%	1	0	+26.044%