Dark

META20270319C760
META Mar 19 2027 760.00 Call (META270319C00760000)
option OPRA

EOD

Sep 17, 2026

54.28-2.462%(-1.37)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	54.0000	54.6900	51.8500	54.2800	-2.462%	8	408	0.000%
2026-09-16	55.7700	56.4000	53.9500	55.6500	+4.409%	19	408	-2.462%
2026-09-15	51.7500	53.3000	50.7200	53.3000	+5.025%	5	395	+1.839%
2026-09-14	46.4600	50.7500	46.4600	50.7500	+11.538%	51	396	+6.956%
2026-09-11	48.2500	48.2500	45.0000	45.5000	+0.775%	3	376	+19.297%
2026-09-10	49.8500	50.5500	45.1500	45.1500	-6.464%	11	375	+20.221%
2026-09-09	45.4500	50.1000	44.8000	48.2700	+46.273%	351	374	+12.451%
2026-09-08	33.4000	34.1700	33.0000	33.0000	+8.374%	5	358	+64.485%
2026-09-04	30.4500	30.4500	30.4500	30.4500	-6.163%	1	361	+78.259%
2026-09-03	33.2000	33.2000	32.4500	32.4500	+41.703%	7	361	+67.273%
2026-09-01	20.5000	23.5500	20.4500	22.9000	-10.547%	13	359	+137.031%
2026-08-28	25.6000	25.6000	25.6000	25.6000	-7.714%	2	352	+112.031%
2026-08-26	25.3000	27.7400	25.3000	27.7400	+24.116%	4	350	+95.674%
2026-08-25	23.0700	23.0700	22.2700	22.3500	+17.200%	78	351	+142.864%
2026-08-19	20.1000	20.1000	18.9600	19.0700	-1.294%	11	302	+184.636%
2026-08-18	18.6000	19.3200	18.6000	19.3200	-12.973%	3	302	+180.952%
2026-08-17	24.8000	24.8000	22.2000	22.2000	-30.625%	2	302	+144.505%
2026-08-14	32.0000	32.0000	32.0000	32.0000	+15.942%	1	302	+69.625%
2026-08-13	28.7600	28.7600	27.6000	27.6000	+1.471%	2	302	+96.667%
2026-08-12	26.5000	27.2000	26.5000	27.2000	-14.087%	3	303	+99.559%
2026-08-11	33.2500	33.3500	31.6600	31.6600	+0.349%	4	303	+71.447%
2026-08-07	31.5500	31.5500	31.5500	31.5500	-5.255%	2	304	+72.044%
2026-08-06	33.2500	33.3000	33.2500	33.3000	+12.881%	2	306	+63.003%
2026-08-05	29.5000	29.5000	29.5000	29.5000	+2.466%	3	305	+84.000%
2026-08-04	30.1000	30.1000	28.7900	28.7900	-12.092%	47	302	+88.538%
2026-08-03	32.3000	34.0500	31.9300	32.7500	+49.954%	22	290	+65.740%
2026-07-31	20.7000	21.8400	20.7000	21.8400	+23.390%	14	283	+148.535%
2026-07-30	19.3500	19.5000	17.6200	17.7000	-47.478%	12	275	+206.667%
2026-07-29	35.0400	36.0700	33.7000	33.7000	-17.341%	4	270	+61.068%
2026-07-27	40.7700	40.7700	40.7700	40.7700	+6.812%	1	268	+33.137%
2026-07-24	38.1700	38.1700	38.1700	38.1700	-11.541%	1	268	+42.206%
2026-07-23	43.9500	44.0500	43.1500	43.1500	-18.769%	54	268	+25.794%
2026-07-22	52.7500	53.1200	52.6500	53.1200	-14.598%	4	248	+2.184%
2026-07-17	59.0000	62.3100	59.0000	62.2000	-16.003%	3	248	-12.733%
2026-07-16	74.1000	74.1000	74.0500	74.0500	-8.092%	3	246	-26.698%
2026-07-15	73.7000	83.5500	73.7000	80.5700	+15.761%	10	246	-32.630%
2026-07-14	71.1500	72.4500	69.6000	69.6000	-0.500%	7	247	-22.011%
2026-07-13	76.4100	76.4100	68.9000	69.9500	-7.596%	28	246	-22.402%
2026-07-10	73.6500	76.5500	70.6500	75.7000	+45.325%	33	231	-28.296%
2026-07-09	36.7500	52.0900	36.3500	52.0900	+28.206%	34	232	+4.204%
2026-07-08	40.6300	40.6300	40.6300	40.6300	-6.812%	1	237	+33.596%
2026-07-07	40.0000	43.6000	39.1500	43.6000	+31.325%	31	237	+24.495%
2026-07-02	34.8100	34.8100	33.2000	33.2000	-29.958%	15	205	+63.494%
2026-07-01	39.7900	47.4000	39.7900	47.4000	+89.980%	17	205	+14.515%
2026-06-30	24.9500	24.9500	24.9500	24.9500	-8.708%	2	207	+117.555%
2026-06-29	27.3300	27.3300	27.3300	27.3300	+11.551%	1	209	+98.610%
2026-06-26	24.6000	25.5500	24.5000	24.5000	+4.478%	56	210	+121.551%
2026-06-25	24.5500	25.3500	23.0000	23.4500	-11.443%	8	196	+131.471%
2026-06-24	25.9200	26.4800	25.9200	26.4800	-7.574%	2	197	+104.985%
2026-06-22	30.6300	30.6300	27.8500	28.6500	-11.710%	58	197	+89.459%
2026-06-18	30.5100	32.4500	30.5100	32.4500	+1.406%	2	177	+67.273%
2026-06-17	32.0500	32.0500	32.0000	32.0000	-13.978%	2	177	+69.625%
2026-06-16	37.6600	37.7000	37.2000	37.2000	-1.847%	3	177	+45.914%
2026-06-15	35.5000	37.9000	35.5000	37.9000	+30.690%	7	179	+43.219%
2026-06-12	29.0000	29.0000	29.0000	29.0000	-4.762%	1	181	+87.172%
2026-06-11	27.5500	30.4500	27.5500	30.4500	+0.099%	6	180	+78.259%
2026-06-10	32.5400	32.5400	30.4200	30.4200	-11.826%	2	178	+78.435%
2026-06-09	34.5000	34.5000	34.5000	34.5000	-4.828%	1	178	+57.333%
2026-06-08	35.2500	36.2500	35.2300	36.2500	-3.075%	10	178	+49.738%
2026-06-05	47.1000	47.1000	35.2700	37.4000	-20.930%	21	180	+45.134%
2026-06-03	45.7500	47.3000	45.7500	47.3000	+15.733%	16	178	+14.757%
2026-06-02	41.5000	43.0200	40.8500	40.8700	-7.576%	9	180	+32.811%
2026-06-01	47.8300	47.8300	44.2000	44.2200	-4.140%	13	181	+22.750%
2026-05-29	47.6000	47.7500	46.1300	46.1300	-6.335%	4	174	+17.667%
2026-05-28	52.1000	52.1000	49.2500	49.2500	-5.343%	5	176	+10.213%
2026-05-27	40.7000	52.0300	40.0000	52.0300	+34.444%	10	173	+4.324%
2026-05-26	38.7000	38.7000	38.7000	38.7000	-2.592%	1	176	+40.258%
2026-05-22	39.7300	39.7300	39.7300	39.7300	+9.298%	1	176	+36.622%
2026-05-21	36.3500	36.3500	36.3500	36.3500	-5.999%	1	176	+49.326%
2026-05-20	38.7500	38.7500	38.6700	38.6700	+0.992%	8	176	+40.367%
2026-05-19	41.8200	41.8200	37.8700	38.2900	-9.757%	5	178	+41.760%
2026-05-18	42.4300	42.4300	42.4300	42.4300	-1.326%	1	178	+27.928%
2026-05-15	43.5700	43.5700	43.0000	43.0000	-3.371%	3	178	+26.233%
2026-05-14	44.1700	44.5000	44.1700	44.5000	+0.838%	2	178	+21.978%
2026-05-13	39.2300	44.1300	38.7000	44.1300	+20.082%	33	163	+23.000%
2026-05-12	36.7500	36.7500	36.7500	36.7500	-0.997%	1	163	+47.701%
2026-05-11	37.3500	37.3500	37.1200	37.1200	-8.908%	2	163	+46.228%
2026-05-08	43.7000	43.7000	40.6800	40.7500	-8.324%	19	163	+33.202%
2026-05-06	44.4500	44.4500	44.4500	44.4500	+12.532%	1	161	+22.115%
2026-05-05	39.5000	39.5000	39.5000	39.5000	-7.059%	1	161	+37.418%
2026-05-04	44.1000	44.1000	42.5000	42.5000	-3.409%	7	162	+27.718%
2026-05-01	44.7000	44.7000	44.0000	44.0000	+2.326%	2	163	+23.364%
2026-04-30	41.3200	43.0000	41.3200	43.0000	-39.308%	5	163	+26.233%
2026-04-29	72.1500	72.1500	70.8500	70.8500	-4.088%	11	161	-23.387%
2026-04-28	73.8700	73.8700	73.8700	73.8700	-2.803%	1	162	-26.520%
2026-04-27	73.7200	76.8500	73.7200	76.0000	+2.151%	23	163	-28.579%
2026-04-24	68.6200	76.7700	68.6100	74.4000	+13.501%	16	157	-27.043%
2026-04-23	64.7500	65.5500	64.7500	65.5500	-10.193%	3	162	-17.193%
2026-04-22	72.9800	72.9900	72.9800	72.9900	+2.658%	2	162	-25.634%
2026-04-21	72.8000	72.9200	71.1000	71.1000	-1.250%	12	157	-23.657%
2026-04-20	70.8800	72.0000	70.8800	72.0000	-11.330%	5	157	-24.611%
2026-04-17	79.2500	81.2000	77.3500	81.2000	+9.508%	12	154	-33.153%
2026-04-16	73.7000	74.2500	73.7000	74.1500	+0.747%	6	151	-26.797%
2026-04-15	74.1500	77.1500	73.6000	73.6000	+8.715%	16	150	-26.250%
2026-04-14	66.0500	70.0000	66.0500	67.7000	+23.698%	8	137	-19.823%
2026-04-13	54.7300	54.7300	54.7300	54.7300	+1.918%	1	132	-0.822%
2026-04-10	53.7000	53.7000	53.7000	53.7000	-4.193%	2	131	+1.080%
2026-04-09	56.3000	58.6000	56.0500	56.0500	+1.724%	134	129	-3.158%
2026-04-08	41.5500	55.1000	40.0000	55.1000	+62.059%	6	8	-1.488%
2026-04-07	34.0000	34.0000	34.0000	34.0000	-5.947%	1	7	+59.647%
2026-04-02	34.0600	36.1500	34.0600	36.1500	+14.762%	3	6	+50.152%
2026-03-31	31.5000	31.5000	31.5000	31.5000	+26.253%	1	6	+72.317%
2026-03-27	24.8100	24.9500	24.8100	24.9500	-30.886%	3	5	+117.555%
2026-03-26	38.0000	38.0000	36.1000	36.1000	-20.833%	2	3	+50.360%
2026-03-23	46.1000	46.1000	45.6000	45.6000	0.000%	3	3	+19.035%