Dark

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

EOD

Sep 17, 2026

45.01+4.626%(+1.99)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.0000	45.0100	40.5000	45.0100	+4.626%	105	6,897	0.000%
2026-09-16	45.0000	46.0000	42.0900	43.0200	+3.017%	236	6,881	+4.626%
2026-09-15	41.3200	44.8500	39.4000	41.7600	+4.688%	107	6,981	+7.783%
2026-09-14	37.5400	40.6500	36.0000	39.8900	+13.485%	162	6,959	+12.835%
2026-09-11	37.0000	40.6000	35.0000	35.1500	-0.986%	153	6,884	+28.051%
2026-09-10	38.7000	40.5000	35.0000	35.5000	-9.600%	105	6,824	+26.789%
2026-09-09	36.1000	41.0000	34.0000	39.2700	+51.680%	371	6,819	+14.617%
2026-09-08	25.7200	28.5000	25.3700	25.8900	+1.529%	5,540	7,003	+73.851%
2026-09-04	23.5000	25.5100	23.0000	25.5000	+7.822%	17	3,053	+76.510%
2026-09-03	24.0000	27.2000	23.5500	23.6500	+15.931%	169	3,053	+90.317%
2026-09-02	18.2000	22.3000	18.2000	20.4000	+15.254%	24	3,150	+120.637%
2026-09-01	14.4000	19.0000	14.4000	17.7000	+4.118%	37	3,151	+154.294%
2026-08-31	16.8000	17.5000	16.3000	17.0000	-7.256%	106	3,151	+164.765%
2026-08-28	18.5500	20.7500	17.7500	18.3300	+8.142%	2,214	3,111	+145.554%
2026-08-27	17.8000	20.2600	16.6700	16.9500	-10.554%	33	4,306	+165.546%
2026-08-26	21.8500	22.7800	17.7500	18.9500	+3.836%	1,160	4,303	+137.520%
2026-08-25	18.3000	18.3000	17.2000	18.2500	+7.038%	37	4,678	+146.630%
2026-08-24	15.2400	17.0500	14.7000	17.0500	+12.171%	130	4,685	+163.988%
2026-08-21	15.8000	15.8000	14.8500	15.2000	-0.328%	188	4,677	+196.118%
2026-08-20	15.2000	15.2500	14.0000	15.2500	+1.667%	165	4,683	+195.148%
2026-08-19	13.8000	15.6000	13.6000	15.0000	+4.895%	44	4,684	+200.067%
2026-08-18	16.0900	16.0900	14.1500	14.3000	-18.286%	795	4,687	+214.755%
2026-08-17	20.0000	20.0000	16.9400	17.5000	-18.981%	54	4,565	+157.200%
2026-08-14	24.0000	24.5000	21.6000	21.6000	-8.861%	22	4,556	+108.380%
2026-08-13	22.0000	23.7000	21.5000	23.7000	+10.748%	1,266	4,550	+89.916%
2026-08-12	24.6000	24.6500	20.7000	21.4000	-18.476%	632	3,298	+110.327%
2026-08-11	24.8000	28.9700	24.0500	26.2500	+5.506%	574	2,713	+71.467%
2026-08-10	27.5100	28.0500	24.1000	24.8800	-0.560%	47	3,226	+80.908%
2026-08-07	25.5000	26.5400	24.8200	25.0200	-3.398%	61	3,207	+79.896%
2026-08-06	25.4500	27.0000	25.1500	25.9000	+3.600%	22	3,205	+73.784%
2026-08-05	27.3500	27.3500	22.6400	25.0000	+0.200%	46	3,193	+80.040%
2026-08-04	22.5000	25.7200	22.5000	24.9500	-3.668%	128	3,194	+80.401%
2026-08-03	19.1000	27.0500	19.1000	25.9000	+48.254%	53	3,189	+73.784%
2026-07-31	15.6000	17.5000	15.6000	17.4700	+15.086%	77	3,195	+157.642%
2026-07-30	13.3000	16.0000	12.9100	15.1800	-39.522%	2,796	3,197	+196.509%
2026-07-29	27.5500	29.0900	25.1000	25.1000	-11.930%	36	1,261	+79.323%
2026-07-28	28.6500	28.7900	27.6000	28.5000	-3.943%	45	1,257	+57.930%
2026-07-27	32.5000	34.1000	29.6700	29.6700	-7.281%	26	1,272	+51.702%
2026-07-24	35.0000	35.0000	32.0000	32.0000	-12.329%	18	1,250	+40.656%
2026-07-23	36.8000	37.5200	33.9500	36.5000	-14.720%	52	1,250	+23.315%
2026-07-22	47.8100	47.8100	42.8000	42.8000	-15.831%	53	1,245	+5.164%
2026-07-21	49.3200	51.6400	49.2800	50.8500	+0.039%	44	1,201	-11.485%
2026-07-20	48.0500	52.1200	48.0500	50.8300	-4.293%	15	1,236	-11.450%
2026-07-17	51.9100	55.0000	46.5000	53.1100	-10.589%	256	1,227	-15.251%
2026-07-16	65.6500	68.7700	59.4000	59.4000	-14.310%	172	1,226	-24.226%
2026-07-15	59.6200	71.0500	59.1900	69.3200	+17.392%	211	1,239	-35.069%
2026-07-14	57.5000	60.2400	57.5000	59.0500	-0.923%	32	1,393	-23.776%
2026-07-13	62.2300	62.2300	56.9000	59.6000	-7.295%	64	1,388	-24.480%
2026-07-10	56.6100	66.5000	56.6100	64.2900	+42.867%	186	1,405	-29.989%
2026-07-09	30.9000	45.0000	30.9000	45.0000	+39.925%	74	1,396	+0.022%
2026-07-08	33.6300	33.6300	32.1600	32.1600	-10.741%	20	1,342	+39.956%
2026-07-07	33.0000	37.0600	32.2100	36.0300	+15.444%	418	1,336	+24.924%
2026-07-06	28.5000	31.2100	26.8500	31.2100	+14.954%	20	1,168	+44.217%
2026-07-02	30.0000	30.0000	26.8000	27.1500	-21.983%	56	1,173	+65.783%
2026-07-01	30.0000	39.3900	30.0000	34.8000	+66.987%	309	1,173	+29.339%
2026-06-30	20.2700	20.8500	19.7500	20.8400	-0.762%	122	1,200	+115.979%
2026-06-29	22.0400	22.3500	21.0000	21.0000	+9.948%	120	1,196	+114.333%
2026-06-26	18.4500	20.5700	18.4500	19.1000	+4.087%	35	1,144	+135.654%
2026-06-25	19.0000	20.4500	18.3500	18.3500	-15.007%	61	1,143	+145.286%
2026-06-24	21.8800	22.4300	20.7200	21.5900	-2.308%	60	1,138	+108.476%
2026-06-23	23.5000	23.5000	21.9300	22.1000	-3.493%	139	1,158	+103.665%
2026-06-22	24.6500	24.7500	22.2000	22.9000	-11.583%	20	1,148	+96.550%
2026-06-18	25.4500	26.3600	23.2000	25.9000	+5.671%	46	958	+73.784%
2026-06-17	27.9000	28.0000	24.4800	24.5100	-19.507%	313	958	+83.639%
2026-06-16	31.0000	32.5400	29.5000	30.4500	+3.571%	40	958	+47.816%
2026-06-15	28.6000	31.4000	28.6000	29.4000	+23.789%	84	951	+53.095%
2026-06-12	24.0200	24.7300	23.5000	23.7500	-4.234%	13	908	+89.516%
2026-06-11	22.0500	24.8000	21.7000	24.8000	+2.142%	38	903	+81.492%
2026-06-10	28.0500	28.0500	24.2800	24.2800	-15.841%	16	901	+85.379%
2026-06-09	30.2500	31.5000	27.4500	28.8500	+0.628%	144	896	+56.014%
2026-06-08	28.0000	30.7500	28.0000	28.6700	-7.066%	59	919	+56.993%
2026-06-05	38.3000	38.9000	27.8000	30.8500	-22.914%	460	915	+45.900%
2026-06-04	42.8500	45.3000	38.8000	40.0200	+0.301%	66	784	+12.469%
2026-06-03	36.2500	40.3700	36.2500	39.9000	+22.581%	49	770	+12.807%
2026-06-02	35.0600	36.1700	32.5500	32.5500	-7.816%	88	775	+38.280%
2026-06-01	37.3800	38.0700	35.3100	35.3100	-6.587%	78	761	+27.471%
2026-05-29	38.6100	38.7200	37.0000	37.8000	-6.551%	30	712	+19.074%
2026-05-28	42.1000	42.1000	39.9000	40.4500	-4.711%	18	693	+11.273%
2026-05-27	34.5000	42.6000	34.5000	42.4500	+29.421%	20	687	+6.031%
2026-05-26	31.5000	32.8000	31.5000	32.8000	+2.918%	10	694	+37.226%
2026-05-22	32.6100	32.6100	31.2000	31.8700	+3.306%	220	688	+41.230%
2026-05-21	29.5000	31.5400	29.0000	30.8500	-0.963%	6	808	+45.900%
2026-05-20	30.7500	31.6500	29.6900	31.1500	+1.301%	32	808	+44.494%
2026-05-19	32.0500	33.8500	30.5700	30.7500	-5.210%	241	698	+46.374%
2026-05-18	32.6500	34.1000	32.4300	32.4400	-8.620%	38	698	+38.748%
2026-05-15	33.3600	36.6500	33.3500	35.5000	-0.810%	53	698	+26.789%
2026-05-14	36.1600	38.2000	35.4200	35.7900	+0.817%	49	702	+25.761%
2026-05-13	29.7500	35.5000	29.6200	35.5000	+19.128%	30	673	+26.789%
2026-05-12	28.0000	30.6500	28.0000	29.8000	+1.361%	34	673	+51.040%
2026-05-11	30.0000	30.8500	29.4000	29.4000	-10.092%	146	673	+53.095%
2026-05-08	35.0000	35.0000	32.0000	32.7000	-7.365%	34	537	+37.645%
2026-05-07	36.7000	37.0000	34.5500	35.3000	+3.824%	28	523	+27.507%
2026-05-06	29.7400	36.7500	29.7400	34.0000	+7.256%	29	518	+32.382%
2026-05-05	32.1500	32.2500	30.5000	31.7000	-8.116%	96	505	+41.987%
2026-05-04	33.4600	35.1500	33.0000	34.5000	-1.429%	35	453	+30.464%
2026-05-01	36.0700	36.5200	34.7500	35.0000	-4.995%	29	411	+28.600%
2026-04-30	37.5600	38.5500	32.6700	36.8400	-38.600%	124	411	+22.177%
2026-04-29	58.3000	60.0000	57.3500	60.0000	+1.868%	6	406	-24.983%
2026-04-28	63.0500	63.0500	58.9000	58.9000	-6.730%	22	401	-23.582%
2026-04-27	60.0000	63.1500	60.0000	63.1500	+2.683%	269	409	-28.725%
2026-04-24	55.7400	64.0500	55.7400	61.5000	+14.632%	9	227	-26.813%
2026-04-23	55.6500	57.0000	53.6500	53.6500	-12.222%	39	226	-16.104%
2026-04-22	59.6500	61.1200	59.6500	61.1200	+3.069%	13	198	-26.358%
2026-04-21	60.0000	60.1000	58.9000	59.3000	+0.254%	13	186	-24.098%
2026-04-20	59.4000	59.4000	57.6800	59.1500	-11.584%	14	181	-23.905%
2026-04-17	64.4100	67.7500	63.9000	66.9000	+9.870%	61	179	-32.720%
2026-04-16	61.3900	62.4000	60.1000	60.8900	+0.247%	27	171	-26.080%
2026-04-15	58.4500	63.0000	58.4500	60.7400	+11.245%	18	154	-25.897%
2026-04-14	51.0000	57.1000	51.0000	54.6000	+29.537%	18	148	-17.564%
2026-04-13	43.7000	45.0500	41.7000	42.1500	-3.281%	5	145	+6.785%
2026-04-10	46.0000	46.4500	43.5800	43.5800	-3.584%	12	145	+3.281%
2026-04-09	44.3000	45.2000	44.3000	45.2000	+9.021%	4	138	-0.420%
2026-04-08	35.5000	45.8500	32.0000	41.4600	+57.463%	98	137	+8.562%
2026-04-07	26.9200	26.9200	26.3300	26.3300	-9.736%	2	69	+70.946%
2026-04-06	31.0500	31.0500	29.1700	29.1700	+4.067%	3	71	+54.302%
2026-04-02	25.8500	28.7500	25.8500	28.0300	-5.782%	28	65	+60.578%
2026-04-01	30.7000	34.5500	29.7500	29.7500	+2.906%	17	65	+51.294%
2026-03-31	25.0000	28.9100	24.6000	28.9100	+35.855%	17	63	+55.690%
2026-03-30	20.8000	21.5000	20.2600	21.2800	+7.747%	11	53	+111.513%
2026-03-27	21.7000	21.7000	19.3800	19.7500	-16.314%	11	49	+127.899%
2026-03-26	29.7000	29.7000	23.6000	23.6000	-29.970%	24	41	+90.720%
2026-03-25	36.0000	36.0000	33.7000	33.7000	-1.028%	11	29	+33.561%
2026-03-24	33.7500	34.3000	33.7500	34.0500	-7.145%	8	24	+32.188%
2026-03-23	36.5500	36.6700	36.5500	36.6700	+9.300%	3	0	+22.743%
2026-03-20	32.4500	35.1000	32.4500	33.5500	0.000%	19	0	+34.158%