Dark

META20270319C770
META Mar 19 2027 770.00 Call (META270319C00770000)
option OPRA

EOD

Sep 17, 2026

50.70-0.783%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.1000	51.1000	50.7000	50.7000	-0.783%	2	375	0.000%
2026-09-16	53.5300	53.5300	50.9500	51.1000	+4.606%	20	374	-0.783%
2026-09-15	48.5400	50.1000	47.7000	48.8500	+2.026%	15	367	+3.787%
2026-09-14	47.7500	47.8800	47.3500	47.8800	+11.608%	5	356	+5.890%
2026-09-11	45.6000	45.6000	42.4000	42.9000	-1.493%	3	354	+18.182%
2026-09-10	45.9500	48.4500	42.2500	43.5500	-5.940%	62	351	+16.418%
2026-09-09	44.1500	46.4500	44.1500	46.3000	+47.923%	11	342	+9.503%
2026-09-08	31.3000	31.3000	31.3000	31.3000	+6.463%	1	341	+61.981%
2026-09-04	27.9300	29.4000	27.9300	29.4000	-8.611%	3	341	+72.449%
2026-09-03	32.1700	32.1700	32.1700	32.1700	+28.167%	1	341	+57.600%
2026-09-02	25.2600	26.4000	24.8000	25.1000	+27.089%	11	341	+101.992%
2026-09-01	19.7500	19.7500	19.7500	19.7500	-1.545%	1	338	+156.709%
2026-08-31	20.0600	20.0600	20.0600	20.0600	-18.455%	1	338	+152.742%
2026-08-28	24.6000	24.6000	24.6000	24.6000	+20.000%	1	338	+106.098%
2026-08-27	24.5500	24.5500	20.5000	20.5000	-24.521%	2	337	+147.317%
2026-08-26	27.1500	27.1600	27.1500	27.1600	+25.161%	7	336	+86.672%
2026-08-25	21.7000	21.7000	21.7000	21.7000	+16.043%	1	336	+133.641%
2026-08-24	18.7000	18.7000	18.7000	18.7000	+2.466%	3	336	+171.123%
2026-08-21	18.2800	18.2800	18.2500	18.2500	+2.012%	6	336	+177.808%
2026-08-19	18.0300	18.0700	17.8500	17.8900	-2.666%	10	338	+183.399%
2026-08-18	17.4700	18.3800	17.4700	18.3800	-27.808%	6	338	+175.843%
2026-08-17	25.4600	25.4600	25.4600	25.4600	-15.807%	1	338	+99.136%
2026-08-14	30.2400	30.2400	30.2400	30.2400	+21.057%	1	339	+67.659%
2026-08-12	24.9800	24.9800	24.9800	24.9800	-21.074%	1	340	+102.962%
2026-08-11	33.2600	33.2600	31.6500	31.6500	+5.500%	4	340	+60.190%
2026-08-10	33.0000	33.0000	30.0000	30.0000	+1.351%	3	341	+69.000%
2026-08-07	30.7100	30.8000	29.6000	29.6000	-1.498%	6	341	+71.284%
2026-08-05	32.0000	32.2700	30.0500	30.0500	+8.562%	5	338	+68.719%
2026-08-04	27.5500	27.6900	27.5500	27.6800	-8.131%	13	339	+83.165%
2026-08-03	26.3700	31.5000	26.3700	30.1300	+44.370%	6	340	+68.271%
2026-07-31	20.8700	20.8700	20.8700	20.8700	+24.374%	1	337	+142.932%
2026-07-30	17.0500	17.8500	16.7000	16.7800	-51.740%	15	336	+202.145%
2026-07-27	34.7700	34.7700	34.7700	34.7700	-15.298%	1	331	+45.815%
2026-07-23	41.0000	41.0500	41.0000	41.0500	-17.636%	2	330	+23.508%
2026-07-22	49.8400	49.8400	49.8400	49.8400	-14.217%	30	329	+1.726%
2026-07-20	58.9900	58.9900	58.1000	58.1000	+9.375%	2	329	-12.737%
2026-07-17	58.8700	58.8700	53.1200	53.1200	-25.183%	3	330	-4.556%
2026-07-16	75.3100	75.3100	71.0000	71.0000	-7.032%	37	331	-28.592%
2026-07-15	74.5000	76.3700	74.0400	76.3700	+15.712%	4	303	-33.613%
2026-07-13	73.4500	73.4500	65.3000	66.0000	-9.153%	13	303	-23.182%
2026-07-10	71.3700	72.6500	69.5000	72.6500	+48.721%	9	304	-30.213%
2026-07-09	36.0000	48.8500	36.0000	48.8500	+24.142%	8	307	+3.787%
2026-07-08	38.0000	39.3500	38.0000	39.3500	-10.057%	8	303	+28.844%
2026-07-07	37.2500	43.7500	37.1500	43.7500	+35.870%	39	303	+15.886%
2026-07-02	32.2000	32.2000	32.2000	32.2000	-25.704%	1	309	+57.453%
2026-07-01	39.9500	43.4500	39.5000	43.3400	+84.819%	14	309	+16.982%
2026-06-30	23.4500	23.4500	23.4500	23.4500	-8.219%	1	313	+116.205%
2026-06-29	25.5500	25.5500	25.5500	25.5500	+8.723%	1	313	+98.434%
2026-06-26	23.5000	24.1500	23.1500	23.5000	+7.306%	21	314	+115.745%
2026-06-25	23.6000	23.9500	21.9000	21.9000	-10.319%	3	310	+131.507%
2026-06-24	24.4200	24.4200	24.4200	24.4200	-4.273%	1	307	+107.617%
2026-06-23	27.2000	27.4000	25.5100	25.5100	-5.132%	6	307	+98.746%
2026-06-22	26.3500	27.1500	26.3500	26.8900	-12.695%	6	307	+88.546%
2026-06-18	30.8000	30.8000	30.8000	30.8000	-14.015%	1	305	+64.610%
2026-06-16	35.4500	36.0400	35.2800	35.8200	-0.362%	93	305	+41.541%
2026-06-15	35.8300	36.2500	35.8300	35.9500	+25.043%	89	242	+41.029%
2026-06-11	26.0100	28.7500	26.0100	28.7500	-5.428%	6	203	+76.348%
2026-06-10	30.0000	30.4000	30.0000	30.4000	-6.891%	3	200	+66.776%
2026-06-09	33.8500	33.8500	32.6500	32.6500	-9.179%	2	197	+55.283%
2026-06-05	43.6000	43.6000	35.6000	35.9500	-24.538%	14	195	+41.029%
2026-06-04	51.0500	51.0500	47.6400	47.6400	+23.324%	81	186	+6.423%
2026-06-02	40.7500	41.2000	38.5500	38.6300	-14.968%	67	107	+31.245%
2026-05-29	44.8100	45.4300	43.5000	45.4300	+21.211%	61	71	+11.600%
2026-05-26	37.4800	37.4800	37.4800	37.4800	+0.997%	7	75	+35.272%
2026-05-22	37.1100	37.1100	37.1100	37.1100	-0.242%	2	81	+36.621%
2026-05-21	35.2000	37.2000	35.1500	37.2000	+1.501%	12	81	+36.290%
2026-05-20	35.0000	36.6500	35.0000	36.6500	-3.982%	2	81	+38.336%
2026-05-19	38.1700	38.1700	38.1700	38.1700	-1.750%	1	71	+32.827%
2026-05-18	39.0000	39.0000	38.8500	38.8500	-5.864%	8	71	+30.502%
2026-05-15	41.2700	41.2700	41.2700	41.2700	-2.435%	1	71	+22.850%
2026-05-14	42.3000	42.3000	42.3000	42.3000	+14.047%	1	73	+19.858%
2026-05-13	35.0200	37.0900	35.0200	37.0900	-2.395%	2	72	+36.695%
2026-05-08	38.0000	38.0000	38.0000	38.0000	-8.323%	1	72	+33.421%
2026-05-07	41.4500	41.4500	41.4500	41.4500	-3.380%	2	71	+22.316%
2026-05-06	42.9000	42.9000	42.9000	42.9000	+16.576%	1	69	+18.182%
2026-05-05	36.8000	36.8000	36.8000	36.8000	-8.344%	1	70	+37.772%
2026-05-04	40.1500	40.1500	40.1500	40.1500	-3.855%	1	69	+26.276%
2026-05-01	43.2900	43.2900	41.0000	41.7600	-7.179%	7	67	+21.408%
2026-04-30	39.2200	44.9900	39.0000	44.9900	-33.348%	8	67	+12.692%
2026-04-29	68.6000	68.6000	65.6500	67.5000	-1.171%	9	66	-24.889%
2026-04-28	71.5400	71.5400	68.0100	68.3000	-6.438%	8	65	-25.769%
2026-04-27	71.1000	73.7500	71.1000	73.0000	+17.175%	32	70	-30.548%
2026-04-23	64.0400	65.2000	62.1000	62.3000	-11.000%	8	55	-18.620%
2026-04-22	69.8000	70.0000	69.8000	70.0000	+1.744%	7	50	-27.571%
2026-04-21	68.2200	68.8000	67.7500	68.8000	-0.362%	8	36	-26.308%
2026-04-20	69.0500	69.0500	69.0500	69.0500	-10.788%	1	36	-26.575%
2026-04-17	75.7500	77.4000	74.8000	77.4000	+10.100%	6	36	-34.496%
2026-04-16	68.7200	71.0000	68.7100	70.3000	+0.429%	16	33	-27.881%
2026-04-15	70.7000	72.4700	70.0000	70.0000	+5.549%	3	23	-27.571%
2026-04-14	61.0500	66.3200	61.0500	66.3200	+22.114%	11	22	-23.552%
2026-04-10	54.3100	54.3100	54.3100	54.3100	-1.434%	1	15	-6.647%
2026-04-09	54.7000	55.1000	54.7000	55.1000	+11.448%	5	14	-7.985%
2026-04-08	40.3500	49.4400	39.1500	49.4400	+32.654%	5	11	+2.549%
2026-04-01	37.2700	37.2700	37.2700	37.2700	+10.561%	1	7	+36.034%
2026-03-31	33.7100	33.7100	33.7100	33.7100	+37.033%	1	6	+50.400%
2026-03-30	24.5700	24.6000	24.5700	24.6000	-21.381%	3	5	+106.098%
2026-03-26	31.2900	31.2900	31.2900	31.2900	-22.912%	2	2	+62.033%
2026-03-24	40.5900	40.5900	40.5900	40.5900	0.000%	2	2	+24.908%