Dark

META20270319C780
META Mar 19 2027 780.00 Call (META270319C00780000)
option OPRA

EOD

Sep 17, 2026

48.30-3.785%(-1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.9200	48.3000	45.9200	48.3000	-3.785%	2	1,187	0.000%
2026-09-16	49.2000	51.2500	48.0500	50.2000	+5.573%	519	1,186	-3.785%
2026-09-15	45.9100	47.5500	44.2500	47.5500	+6.495%	9	1,182	+1.577%
2026-09-14	41.9000	45.5500	39.8000	44.6500	+10.247%	574	1,186	+8.175%
2026-09-11	43.5500	43.5500	39.6500	40.5000	+0.248%	61	1,404	+19.259%
2026-09-10	44.3000	44.9500	40.4000	40.4000	-7.657%	95	1,385	+19.554%
2026-09-09	41.0000	45.0500	41.0000	43.7500	+44.628%	30	1,339	+10.400%
2026-09-08	28.2000	30.2500	28.2000	30.2500	+11.213%	426	1,342	+59.669%
2026-09-04	27.2000	27.2000	27.2000	27.2000	-7.167%	1	1,296	+77.574%
2026-09-03	29.6500	29.6500	29.3000	29.3000	+27.669%	2	1,296	+64.846%
2026-09-02	22.0500	24.7000	22.0500	22.9500	+11.951%	9	1,297	+110.458%
2026-09-01	20.7500	20.7500	20.5000	20.5000	-2.844%	2	1,289	+135.610%
2026-08-28	20.6500	21.1000	20.6200	21.1000	-15.600%	10	1,287	+128.910%
2026-08-26	22.3500	25.0000	22.3500	25.0000	+21.951%	2	1,284	+93.200%
2026-08-25	20.5000	20.5000	20.5000	20.5000	+24.620%	1	1,282	+135.610%
2026-08-20	16.8100	16.8100	16.1300	16.4500	-2.025%	6	1,282	+193.617%
2026-08-19	17.6500	17.6500	16.7900	16.7900	+2.754%	12	1,280	+187.671%
2026-08-18	17.3500	17.3500	16.2000	16.3400	-18.013%	81	1,278	+195.594%
2026-08-17	19.3600	19.9300	19.3600	19.9300	-20.120%	3	1,280	+142.348%
2026-08-14	28.5000	28.5000	24.9500	24.9500	+8.478%	2	1,279	+93.587%
2026-08-12	24.6200	24.6400	23.0000	23.0000	-22.428%	8	1,278	+110.000%
2026-08-11	28.0900	31.8000	28.0900	29.6500	+8.212%	25	1,276	+62.901%
2026-08-10	28.0000	28.0000	27.4000	27.4000	-8.514%	12	1,298	+76.277%
2026-08-06	29.8000	29.9500	29.6500	29.9500	+8.123%	25	1,309	+61.269%
2026-08-05	27.4300	27.7000	27.4300	27.7000	-1.947%	5	1,309	+74.368%
2026-08-04	25.9500	28.2500	25.9500	28.2500	-5.833%	21	1,306	+70.973%
2026-08-03	26.5500	30.0000	26.5500	30.0000	+84.388%	2	1,306	+61.000%
2026-07-30	17.2800	17.2800	15.6000	16.2700	-50.457%	23	1,304	+196.865%
2026-07-29	32.8000	32.8400	32.8000	32.8400	-0.182%	2	1,285	+47.077%
2026-07-28	32.0700	32.9000	32.0700	32.9000	0.000%	13	1,286	+46.809%
2026-07-27	33.5100	33.5100	32.9000	32.9000	-8.990%	6	1,275	+46.809%
2026-07-24	38.1300	38.1300	36.1500	36.1500	-7.545%	3	1,275	+33.610%
2026-07-23	39.0000	39.1000	39.0000	39.1000	-30.575%	7	1,273	+23.529%
2026-07-20	56.4500	56.4500	56.3200	56.3200	-1.158%	6	1,267	-14.240%
2026-07-17	59.2100	59.2100	56.9800	56.9800	-16.659%	2	1,265	-15.233%
2026-07-16	72.4500	72.4800	68.3700	68.3700	-4.029%	10	1,265	-29.355%
2026-07-15	70.0000	72.7500	70.0000	71.2400	+11.313%	12	1,266	-32.201%
2026-07-14	64.0000	64.0000	64.0000	64.0000	+0.566%	1	1,264	-24.531%
2026-07-13	70.2000	70.2000	63.2000	63.6400	-3.867%	53	1,264	-24.104%
2026-07-10	60.7200	66.2000	60.7200	66.2000	+93.285%	3	1,264	-27.039%
2026-07-09	31.9700	34.2500	31.9700	34.2500	-9.151%	87	1,263	+41.022%
2026-07-08	37.8000	37.8000	37.6500	37.7000	+5.014%	29	1,225	+28.117%
2026-07-07	35.8000	36.0000	35.8000	35.9000	+8.198%	7	1,221	+34.540%
2026-07-06	33.1800	33.1800	33.1800	33.1800	-14.704%	1	1,221	+45.570%
2026-07-01	37.5000	39.9000	36.0000	38.9000	+70.241%	133	1,220	+24.165%
2026-06-30	22.8500	22.8500	22.8500	22.8500	-5.226%	88	1,221	+111.379%
2026-06-29	24.3500	24.3500	24.1100	24.1100	+5.330%	1,001	1,221	+100.332%
2026-06-26	20.9500	22.8900	20.9500	22.8900	+1.960%	3	221	+111.009%
2026-06-25	22.4500	22.4500	22.4500	22.4500	-5.394%	1	221	+115.145%
2026-06-24	24.3000	25.2500	23.7300	23.7300	-3.340%	4	221	+103.540%
2026-06-23	26.3500	26.3500	24.2500	24.5500	-4.845%	10	217	+96.741%
2026-06-22	25.7000	25.8000	25.7000	25.8000	-24.185%	4	211	+87.209%
2026-06-16	33.7500	34.0300	33.7500	34.0300	+5.683%	9	214	+41.934%
2026-06-15	31.4500	33.1500	31.4500	32.2000	+20.149%	5	207	+50.000%
2026-06-12	26.4200	26.8000	26.4200	26.8000	+3.077%	4	209	+80.224%
2026-06-11	25.6000	26.0000	25.0000	26.0000	-9.027%	4	207	+85.769%
2026-06-10	28.3700	28.5800	28.3700	28.5800	-14.045%	2	208	+68.999%
2026-06-09	33.2500	33.2500	33.2500	33.2500	-1.042%	1	208	+45.263%
2026-06-05	38.9000	38.9000	33.6000	33.6000	-31.498%	2	207	+43.750%
2026-06-04	49.0500	49.0500	49.0500	49.0500	+32.389%	3	207	-1.529%
2026-06-02	39.7000	39.8500	37.0000	37.0500	-11.891%	13	204	+30.364%
2026-05-29	42.0500	42.0500	42.0500	42.0500	+17.262%	1	200	+14.863%
2026-05-27	35.8600	35.8600	35.8600	35.8600	+1.443%	1	200	+34.690%
2026-05-26	35.2200	35.3500	35.2200	35.3500	+0.626%	120	199	+36.634%
2026-05-22	35.1300	35.1300	35.1300	35.1300	+1.679%	1	88	+37.489%
2026-05-19	34.7300	34.7300	34.5500	34.5500	-11.637%	2	87	+39.797%
2026-05-15	39.1000	39.1000	39.1000	39.1000	+12.034%	1	86	+23.529%
2026-05-13	33.8000	34.9000	33.8000	34.9000	+10.583%	2	86	+38.395%
2026-05-12	31.5600	31.5600	31.5600	31.5600	-3.927%	1	86	+53.042%
2026-05-11	34.1100	34.1100	32.8500	32.8500	-15.553%	3	86	+47.032%
2026-05-08	38.9000	38.9000	38.9000	38.9000	+8.357%	1	85	+24.165%
2026-05-05	36.0500	36.0500	35.9000	35.9000	-7.665%	11	84	+34.540%
2026-05-04	39.1500	39.1500	38.8800	38.8800	+0.987%	12	83	+24.228%
2026-05-01	41.1000	41.1000	38.5000	38.5000	+3.411%	2	82	+25.455%
2026-04-30	37.2300	37.2300	37.2300	37.2300	-42.225%	2	82	+29.734%
2026-04-28	65.1500	65.1500	64.4400	64.4400	-4.886%	3	80	-25.047%
2026-04-24	69.7500	69.7500	67.7500	67.7500	+13.866%	2	81	-28.708%
2026-04-23	61.3500	61.3500	58.7500	59.5000	-10.661%	15	81	-18.824%
2026-04-22	66.6000	66.6000	66.6000	66.6000	+1.835%	1	71	-27.477%
2026-04-21	66.0000	66.0000	64.3000	65.4000	-0.608%	18	57	-26.147%
2026-04-20	66.7000	66.7000	65.4000	65.8000	-11.141%	29	57	-26.596%
2026-04-17	71.5500	74.0500	70.9200	74.0500	+9.720%	6	51	-34.774%
2026-04-16	66.9500	67.8000	66.9500	67.4900	+1.397%	10	49	-28.434%
2026-04-15	67.7500	67.7500	66.5600	66.5600	+11.753%	2	45	-27.434%
2026-04-14	56.7200	63.7800	56.7200	59.5600	+20.983%	18	45	-18.905%
2026-04-13	48.4100	49.2300	48.3900	49.2300	+1.757%	3	31	-1.889%
2026-04-10	48.3800	48.3800	48.3800	48.3800	-9.060%	1	30	-0.165%
2026-04-09	53.0000	53.2000	53.0000	53.2000	+9.691%	3	30	-9.211%
2026-04-08	37.0500	48.5000	36.8500	48.5000	+61.667%	12	32	-0.412%
2026-04-07	30.1300	30.1300	29.5400	30.0000	-11.583%	15	26	+61.000%
2026-04-06	33.7300	33.9300	33.7300	33.9300	+5.602%	2	11	+42.352%
2026-04-02	31.1500	32.1300	31.1500	32.1300	+32.769%	4	8	+50.327%
2026-03-30	22.7900	24.2000	22.3800	24.2000	+13.349%	5	8	+99.587%
2026-03-27	22.1500	22.7000	21.3500	21.3500	-20.926%	3	6	+126.230%
2026-03-26	29.2600	29.2600	27.0000	27.0000	-30.964%	4	5	+78.889%
2026-03-25	39.1100	39.1100	39.1100	39.1100	+1.584%	1	4	+23.498%
2026-03-24	37.9500	38.5000	37.9500	38.5000	-4.938%	2	3	+25.455%
2026-03-23	40.5000	40.5000	40.5000	40.5000	+5.910%	1	0	+19.259%
2026-03-20	38.2400	38.2400	38.2400	38.2400	0.000%	2	0	+26.308%