Dark

META20270319C800
META Mar 19 2027 800.00 Call (META270319C00800000)
option OPRA

EOD

Jul 23, 2026

36.50-14.720%(-6.30)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.8000	37.5200	33.9500	36.5000	-14.720%	52	1,250	0.000%
2026-07-22	47.8100	47.8100	42.8000	42.8000	-15.831%	53	1,245	-14.720%
2026-07-21	49.3200	51.6400	49.2800	50.8500	+0.039%	44	1,201	-28.220%
2026-07-20	48.0500	52.1200	48.0500	50.8300	-4.293%	15	1,236	-28.192%
2026-07-17	51.9100	55.0000	46.5000	53.1100	-10.589%	256	1,227	-31.275%
2026-07-16	65.6500	68.7700	59.4000	59.4000	-14.310%	172	1,226	-38.552%
2026-07-15	59.6200	71.0500	59.1900	69.3200	+17.392%	211	1,239	-47.346%
2026-07-14	57.5000	60.2400	57.5000	59.0500	-0.923%	32	1,393	-38.188%
2026-07-13	62.2300	62.2300	56.9000	59.6000	-7.295%	64	1,388	-38.758%
2026-07-10	56.6100	66.5000	56.6100	64.2900	+42.867%	186	1,405	-43.226%
2026-07-09	30.9000	45.0000	30.9000	45.0000	+39.925%	74	1,396	-18.889%
2026-07-08	33.6300	33.6300	32.1600	32.1600	-10.741%	20	1,342	+13.495%
2026-07-07	33.0000	37.0600	32.2100	36.0300	+15.444%	418	1,336	+1.304%
2026-07-06	28.5000	31.2100	26.8500	31.2100	+14.954%	20	1,168	+16.950%
2026-07-02	30.0000	30.0000	26.8000	27.1500	-21.983%	56	1,173	+34.438%
2026-07-01	30.0000	39.3900	30.0000	34.8000	+66.987%	309	1,173	+4.885%
2026-06-30	20.2700	20.8500	19.7500	20.8400	-0.762%	122	1,200	+75.144%
2026-06-29	22.0400	22.3500	21.0000	21.0000	+9.948%	120	1,196	+73.810%
2026-06-26	18.4500	20.5700	18.4500	19.1000	+4.087%	35	1,144	+91.099%
2026-06-25	19.0000	20.4500	18.3500	18.3500	-15.007%	61	1,143	+98.910%
2026-06-24	21.8800	22.4300	20.7200	21.5900	-2.308%	60	1,138	+69.060%
2026-06-23	23.5000	23.5000	21.9300	22.1000	-3.493%	139	1,158	+65.158%
2026-06-22	24.6500	24.7500	22.2000	22.9000	-11.583%	20	1,148	+59.389%
2026-06-18	25.4500	26.3600	23.2000	25.9000	+5.671%	46	958	+40.927%
2026-06-17	27.9000	28.0000	24.4800	24.5100	-19.507%	313	958	+48.919%
2026-06-16	31.0000	32.5400	29.5000	30.4500	+3.571%	40	958	+19.869%
2026-06-15	28.6000	31.4000	28.6000	29.4000	+23.789%	84	951	+24.150%
2026-06-12	24.0200	24.7300	23.5000	23.7500	-4.234%	13	908	+53.684%
2026-06-11	22.0500	24.8000	21.7000	24.8000	+2.142%	38	903	+47.177%
2026-06-10	28.0500	28.0500	24.2800	24.2800	-15.841%	16	901	+50.329%
2026-06-09	30.2500	31.5000	27.4500	28.8500	+0.628%	144	896	+26.516%
2026-06-08	28.0000	30.7500	28.0000	28.6700	-7.066%	59	919	+27.311%
2026-06-05	38.3000	38.9000	27.8000	30.8500	-22.914%	460	915	+18.314%
2026-06-04	42.8500	45.3000	38.8000	40.0200	+0.301%	66	784	-8.796%
2026-06-03	36.2500	40.3700	36.2500	39.9000	+22.581%	49	770	-8.521%
2026-06-02	35.0600	36.1700	32.5500	32.5500	-7.816%	88	775	+12.135%
2026-06-01	37.3800	38.0700	35.3100	35.3100	-6.587%	78	761	+3.370%
2026-05-29	38.6100	38.7200	37.0000	37.8000	-6.551%	30	712	-3.439%
2026-05-28	42.1000	42.1000	39.9000	40.4500	-4.711%	18	693	-9.765%
2026-05-27	34.5000	42.6000	34.5000	42.4500	+29.421%	20	687	-14.016%
2026-05-26	31.5000	32.8000	31.5000	32.8000	+2.918%	10	694	+11.280%
2026-05-22	32.6100	32.6100	31.2000	31.8700	+3.306%	220	688	+14.528%
2026-05-21	29.5000	31.5400	29.0000	30.8500	-0.963%	6	808	+18.314%
2026-05-20	30.7500	31.6500	29.6900	31.1500	+1.301%	32	808	+17.175%
2026-05-19	32.0500	33.8500	30.5700	30.7500	-5.210%	241	698	+18.699%
2026-05-18	32.6500	34.1000	32.4300	32.4400	-8.620%	38	698	+12.515%
2026-05-15	33.3600	36.6500	33.3500	35.5000	-0.810%	53	698	+2.817%
2026-05-14	36.1600	38.2000	35.4200	35.7900	+0.817%	49	702	+1.984%
2026-05-13	29.7500	35.5000	29.6200	35.5000	+19.128%	30	673	+2.817%
2026-05-12	28.0000	30.6500	28.0000	29.8000	+1.361%	34	673	+22.483%
2026-05-11	30.0000	30.8500	29.4000	29.4000	-10.092%	146	673	+24.150%
2026-05-08	35.0000	35.0000	32.0000	32.7000	-7.365%	34	537	+11.621%
2026-05-07	36.7000	37.0000	34.5500	35.3000	+3.824%	28	523	+3.399%
2026-05-06	29.7400	36.7500	29.7400	34.0000	+7.256%	29	518	+7.353%
2026-05-05	32.1500	32.2500	30.5000	31.7000	-8.116%	96	505	+15.142%
2026-05-04	33.4600	35.1500	33.0000	34.5000	-1.429%	35	453	+5.797%
2026-05-01	36.0700	36.5200	34.7500	35.0000	-4.995%	29	411	+4.286%
2026-04-30	37.5600	38.5500	32.6700	36.8400	-38.600%	124	411	-0.923%
2026-04-29	58.3000	60.0000	57.3500	60.0000	+1.868%	6	406	-39.167%
2026-04-28	63.0500	63.0500	58.9000	58.9000	-6.730%	22	401	-38.031%
2026-04-27	60.0000	63.1500	60.0000	63.1500	+2.683%	269	409	-42.201%
2026-04-24	55.7400	64.0500	55.7400	61.5000	+14.632%	9	227	-40.650%
2026-04-23	55.6500	57.0000	53.6500	53.6500	-12.222%	39	226	-31.966%
2026-04-22	59.6500	61.1200	59.6500	61.1200	+3.069%	13	198	-40.281%
2026-04-21	60.0000	60.1000	58.9000	59.3000	+0.254%	13	186	-38.449%
2026-04-20	59.4000	59.4000	57.6800	59.1500	-11.584%	14	181	-38.292%
2026-04-17	64.4100	67.7500	63.9000	66.9000	+9.870%	61	179	-45.441%
2026-04-16	61.3900	62.4000	60.1000	60.8900	+0.247%	27	171	-40.056%
2026-04-15	58.4500	63.0000	58.4500	60.7400	+11.245%	18	154	-39.908%
2026-04-14	51.0000	57.1000	51.0000	54.6000	+29.537%	18	148	-33.150%
2026-04-13	43.7000	45.0500	41.7000	42.1500	-3.281%	5	145	-13.405%
2026-04-10	46.0000	46.4500	43.5800	43.5800	-3.584%	12	145	-16.246%
2026-04-09	44.3000	45.2000	44.3000	45.2000	+9.021%	4	138	-19.248%
2026-04-08	35.5000	45.8500	32.0000	41.4600	+57.463%	98	137	-11.963%
2026-04-07	26.9200	26.9200	26.3300	26.3300	-9.736%	2	69	+38.625%
2026-04-06	31.0500	31.0500	29.1700	29.1700	+4.067%	3	71	+25.129%
2026-04-02	25.8500	28.7500	25.8500	28.0300	-5.782%	28	65	+30.218%
2026-04-01	30.7000	34.5500	29.7500	29.7500	+2.906%	17	65	+22.689%
2026-03-31	25.0000	28.9100	24.6000	28.9100	+35.855%	17	63	+26.254%
2026-03-30	20.8000	21.5000	20.2600	21.2800	+7.747%	11	53	+71.523%
2026-03-27	21.7000	21.7000	19.3800	19.7500	-16.314%	11	49	+84.810%
2026-03-26	29.7000	29.7000	23.6000	23.6000	-29.970%	24	41	+54.661%
2026-03-25	36.0000	36.0000	33.7000	33.7000	-1.028%	11	29	+8.309%
2026-03-24	33.7500	34.3000	33.7500	34.0500	-7.145%	8	24	+7.195%
2026-03-23	36.5500	36.6700	36.5500	36.6700	+9.300%	3	0	-0.464%
2026-03-20	32.4500	35.1000	32.4500	33.5500	0.000%	19	0	+8.793%