Dark

META20270319C790
META Mar 19 2027 790.00 Call (META270319C00790000)
option OPRA

EOD

Sep 17, 2026

45.08-4.289%(-2.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.5500	45.5500	45.0800	45.0800	-4.289%	3	329	0.000%
2026-09-16	46.9500	47.4000	45.9500	47.1000	+4.783%	5	327	-4.289%
2026-09-15	44.8500	44.9500	43.5500	44.9500	+8.053%	4	328	+0.289%
2026-09-14	40.0500	42.3600	40.0500	41.6000	+9.618%	32	328	+8.365%
2026-09-11	40.3000	40.3000	37.9500	37.9500	+1.743%	9	310	+18.788%
2026-09-10	42.8700	42.8700	37.3000	37.3000	-9.969%	26	304	+20.858%
2026-09-09	42.5500	42.5500	40.1100	41.4300	+53.161%	23	281	+8.810%
2026-09-08	27.9500	27.9500	27.0500	27.0500	+4.845%	21	281	+66.654%
2026-09-04	25.8000	25.8000	25.8000	25.8000	-8.898%	1	261	+74.729%
2026-09-03	26.6500	28.3200	26.6500	28.3200	+28.435%	12	261	+59.181%
2026-09-02	18.8200	23.3000	18.8200	22.0500	+13.077%	17	271	+104.444%
2026-09-01	19.1500	19.8000	19.1500	19.5000	-1.266%	28	256	+131.179%
2026-08-28	19.7500	19.7500	19.7500	19.7500	-3.281%	3	252	+128.253%
2026-08-26	21.0500	21.4100	20.4200	20.4200	+21.910%	3	252	+120.764%
2026-08-21	16.6000	16.7500	16.6000	16.7500	+11.296%	59	252	+169.134%
2026-08-20	15.4500	15.4500	15.0500	15.0500	-3.278%	2	252	+199.535%
2026-08-19	15.5600	15.5600	15.5600	15.5600	-1.018%	1	252	+189.717%
2026-08-18	15.7200	15.7200	15.7200	15.7200	-31.712%	1	251	+186.768%
2026-08-14	23.0200	23.0200	23.0200	23.0200	-9.902%	2	251	+95.830%
2026-08-13	25.5500	25.5500	25.5500	25.5500	+13.304%	1	251	+76.438%
2026-08-12	24.4200	24.4200	22.2500	22.5500	-17.851%	3	252	+99.911%
2026-08-11	29.9800	29.9800	27.4500	27.4500	-1.259%	5	252	+64.226%
2026-08-10	27.8000	27.8000	27.8000	27.8000	+3.731%	10	253	+62.158%
2026-08-07	26.8400	26.8400	26.8000	26.8000	-2.297%	5	243	+68.209%
2026-08-03	27.4300	27.4300	27.4300	27.4300	+78.465%	1	242	+64.346%
2026-07-30	14.7500	15.5700	14.7500	15.3700	-50.579%	6	242	+193.299%
2026-07-27	31.2000	31.2000	31.1000	31.1000	-16.173%	16	241	+44.952%
2026-07-23	40.1400	40.1400	37.1000	37.1000	-19.523%	3	225	+21.509%
2026-07-22	46.1000	46.1000	46.1000	46.1000	-10.918%	1	224	-2.213%
2026-07-20	51.0500	51.9500	51.0500	51.7500	-20.629%	13	223	-12.889%
2026-07-16	69.3000	69.3000	65.2000	65.2000	-10.685%	45	215	-30.859%
2026-07-15	67.2100	73.0000	67.2100	73.0000	+17.685%	5	199	-38.247%
2026-07-14	61.1900	62.6300	61.1900	62.0300	-0.209%	27	201	-27.325%
2026-07-13	67.3500	67.4400	59.4000	62.1600	-7.210%	72	222	-27.477%
2026-07-10	64.8300	66.9900	64.5900	66.9900	+49.899%	46	196	-32.706%
2026-07-09	31.3500	44.6900	31.2100	44.6900	+29.536%	110	206	+0.873%
2026-07-08	34.5000	34.5000	34.5000	34.5000	-8.000%	1	105	+30.667%
2026-07-07	33.9500	37.5000	33.9500	37.5000	+23.967%	3	104	+20.213%
2026-07-06	28.4700	30.3000	28.4700	30.2500	+4.310%	7	103	+49.025%
2026-07-02	29.0600	29.3000	28.9000	29.0000	-22.708%	76	149	+55.448%
2026-07-01	35.3000	40.5500	35.2500	37.5200	+87.600%	19	149	+20.149%
2026-06-30	20.0000	20.0000	20.0000	20.0000	-4.626%	1	149	+125.400%
2026-06-26	19.8500	21.0700	19.8000	20.9700	+6.718%	10	150	+114.974%
2026-06-25	19.4100	21.5700	19.4100	19.6500	-14.379%	4	147	+129.415%
2026-06-24	22.6500	23.8500	22.6500	22.9500	-6.327%	8	150	+96.427%
2026-06-23	25.1000	25.1000	24.4000	24.5000	-0.082%	11	153	+84.000%
2026-06-22	24.0000	24.5200	23.3700	24.5200	-10.836%	84	154	+83.850%
2026-06-18	24.4500	27.5000	24.4500	27.5000	-1.257%	8	87	+63.927%
2026-06-17	27.9300	28.2200	27.5000	27.8500	-13.240%	31	87	+61.867%
2026-06-16	32.1000	32.1000	32.1000	32.1000	+0.785%	1	87	+40.436%
2026-06-15	31.8500	31.8500	31.8500	31.8500	+28.947%	2	87	+41.538%
2026-06-11	23.4000	24.7000	23.4000	24.7000	-21.061%	6	85	+82.510%
2026-06-09	30.6000	31.2900	30.6000	31.2900	+3.712%	2	84	+44.072%
2026-06-08	30.1700	30.1700	30.1700	30.1700	-7.112%	1	83	+49.420%
2026-06-05	37.1700	37.1700	31.8000	32.4800	-7.858%	14	82	+38.793%
2026-06-02	35.2500	35.2500	35.2500	35.2500	-6.399%	2	79	+27.887%
2026-06-01	37.6600	37.6600	37.6600	37.6600	-11.906%	6	78	+19.703%
2026-05-28	42.7500	42.7500	42.7500	42.7500	+25.110%	1	78	+5.450%
2026-05-27	36.0000	36.0000	34.1700	34.1700	+0.059%	6	77	+31.929%
2026-05-18	34.7500	34.7500	34.0000	34.1500	-8.933%	26	78	+32.006%
2026-05-14	37.5000	37.5000	37.5000	37.5000	+4.895%	1	68	+20.213%
2026-05-13	33.1900	35.7500	33.1900	35.7500	+14.144%	2	69	+26.098%
2026-05-11	32.0000	32.4200	31.3200	31.3200	-7.638%	3	69	+43.934%
2026-05-08	36.0100	36.0100	33.9100	33.9100	-0.645%	2	69	+32.940%
2026-05-05	34.0500	34.1300	34.0500	34.1300	-2.764%	11	67	+32.083%
2026-05-04	36.0500	36.0500	35.1000	35.1000	-5.721%	2	65	+28.433%
2026-05-01	36.5200	37.2300	36.5200	37.2300	-6.925%	11	61	+21.085%
2026-04-30	35.7000	40.0000	35.7000	40.0000	-35.327%	19	61	+12.700%
2026-04-29	62.3000	62.3000	60.4000	61.8500	-6.387%	5	54	-27.114%
2026-04-27	66.5000	66.5000	66.0700	66.0700	+4.129%	6	55	-31.769%
2026-04-24	63.4500	63.4500	63.4500	63.4500	+12.004%	1	50	-28.952%
2026-04-23	58.7500	59.7000	56.6500	56.6500	-11.760%	5	50	-20.424%
2026-04-22	61.3300	64.2000	61.3300	64.2000	+2.885%	7	46	-29.782%
2026-04-21	62.3000	62.4000	62.3000	62.4000	-8.839%	4	37	-27.756%
2026-04-17	69.3000	69.3000	66.8500	68.4500	+6.206%	18	37	-34.142%
2026-04-16	62.7000	64.6500	62.7000	64.4500	-3.228%	9	29	-30.054%
2026-04-15	65.2500	66.6000	65.2500	66.6000	+13.227%	9	31	-32.312%
2026-04-14	53.2000	58.8500	53.2000	58.8200	+31.736%	4	23	-23.359%
2026-04-13	44.6500	44.6500	44.6500	44.6500	-10.341%	1	23	+0.963%
2026-04-09	49.9700	50.6600	49.8000	49.8000	+11.910%	3	24	-9.478%
2026-04-08	34.9500	44.5000	34.9500	44.5000	+43.548%	3	23	+1.303%
2026-04-02	28.0500	31.0000	28.0500	31.0000	-2.516%	3	24	+45.419%
2026-04-01	31.1500	31.8000	31.1500	31.8000	+6.390%	4	24	+41.761%
2026-03-31	27.1000	29.8900	27.1000	29.8900	+37.299%	2	20	+50.820%
2026-03-30	21.7700	21.7700	21.7700	21.7700	+3.667%	8	19	+107.074%
2026-03-27	21.0000	21.0000	21.0000	21.0000	-16.134%	1	11	+114.667%
2026-03-26	25.0500	25.0500	25.0400	25.0400	-30.637%	2	10	+80.032%
2026-03-25	36.7500	36.7500	36.1000	36.1000	-8.492%	3	9	+24.875%
2026-03-23	39.3500	39.4500	39.3500	39.4500	0.000%	7	6	+14.271%