Dark

META20270319C810
META Mar 19 2027 810.00 Call (META270319C00810000)
option OPRA

EOD

Sep 17, 2026

41.07-2.214%(-0.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.0700	41.0700	41.0700	41.0700	-2.214%	3	448	0.000%
2026-09-16	43.0000	43.0000	40.4000	42.0000	+6.168%	33	445	-2.214%
2026-09-15	39.5300	39.6300	39.5100	39.5600	+5.213%	15	442	+3.817%
2026-09-14	37.1000	37.6000	37.1000	37.6000	+12.913%	3	429	+9.229%
2026-09-11	35.6500	35.6500	33.3000	33.3000	+0.301%	4	428	+23.333%
2026-09-10	37.6000	37.6000	33.2000	33.2000	-12.053%	6	426	+23.705%
2026-09-09	32.8500	38.0500	32.8500	37.7500	+58.613%	230	427	+8.795%
2026-09-08	24.6500	25.0500	23.8000	23.8000	+4.615%	4	534	+72.563%
2026-09-04	22.7500	22.7500	22.7500	22.7500	-5.797%	1	531	+80.527%
2026-09-03	24.5000	25.4500	24.1500	24.1500	+26.440%	18	531	+70.062%
2026-09-02	20.7000	20.7500	19.1000	19.1000	+12.023%	11	538	+115.026%
2026-09-01	16.2000	17.4000	16.2000	17.0500	+0.590%	25	539	+140.880%
2026-08-28	19.4000	19.4000	16.8900	16.9500	-9.600%	60	529	+142.301%
2026-08-26	16.5000	18.7500	16.5000	18.7500	+31.579%	78	490	+119.040%
2026-08-21	14.2500	14.2500	14.2500	14.2500	-2.062%	6	545	+188.211%
2026-08-19	13.0500	14.5500	13.0500	14.5500	+2.105%	9	551	+182.268%
2026-08-18	14.4000	14.4000	14.2500	14.2500	-13.689%	2	544	+188.211%
2026-08-17	16.9000	16.9000	16.5100	16.5100	-20.967%	60	544	+148.758%
2026-08-13	20.8900	20.8900	20.8900	20.8900	-15.254%	1	540	+96.601%
2026-08-11	26.8400	26.9000	24.6500	24.6500	+4.894%	6	539	+66.613%
2026-08-07	25.3800	25.3800	23.5000	23.5000	+3.982%	4	536	+74.766%
2026-08-05	22.1800	22.7400	22.1800	22.6000	-7.680%	101	534	+81.726%
2026-08-03	24.0700	24.6000	24.0700	24.4800	+42.824%	120	479	+67.770%
2026-07-31	15.3500	17.1400	15.3500	17.1400	+29.848%	3	362	+139.615%
2026-07-30	14.5000	14.5000	13.2000	13.2000	-49.618%	7	361	+211.136%
2026-07-29	26.2000	26.2000	26.2000	26.2000	-5.755%	6	356	+56.756%
2026-07-28	27.3000	27.8000	27.3000	27.8000	-2.627%	12	356	+47.734%
2026-07-27	30.0500	30.0500	28.5500	28.5500	-11.198%	2	357	+43.853%
2026-07-24	32.1500	32.1500	32.1500	32.1500	-7.108%	2	357	+27.745%
2026-07-23	35.0000	35.0000	32.2000	34.6100	-15.585%	19	355	+18.665%
2026-07-22	41.0000	41.0000	41.0000	41.0000	-19.608%	2	360	+0.171%
2026-07-20	50.1500	51.0000	50.1500	51.0000	+5.111%	10	360	-19.471%
2026-07-17	49.8000	49.8000	48.5200	48.5200	-17.131%	2	357	-15.354%
2026-07-16	63.8000	63.8000	58.5500	58.5500	-4.016%	24	358	-29.855%
2026-07-15	61.0000	61.0000	61.0000	61.0000	+7.679%	9	361	-32.672%
2026-07-13	57.7000	57.7000	53.2500	56.6500	-7.961%	77	361	-27.502%
2026-07-10	58.0000	63.1500	58.0000	61.5500	+110.068%	14	340	-33.274%
2026-07-09	29.3000	29.3000	29.3000	29.3000	-17.465%	1	342	+40.171%
2026-07-07	32.3500	35.5000	30.0000	35.5000	+4.874%	26	341	+15.690%
2026-07-01	30.9000	37.2500	30.9000	33.8500	+71.219%	6	344	+21.329%
2026-06-30	18.9000	19.7700	18.4500	19.7700	-3.561%	71	344	+107.739%
2026-06-29	20.4200	20.5000	20.4000	20.5000	+8.753%	3	358	+100.341%
2026-06-26	18.8500	18.8500	18.6900	18.8500	-3.581%	33	360	+117.878%
2026-06-25	19.4000	19.5500	19.4000	19.5500	-5.373%	3	380	+110.077%
2026-06-24	20.8100	20.9500	20.5900	20.6600	-3.458%	67	379	+98.790%
2026-06-23	21.4000	21.4000	21.4000	21.4000	+0.943%	1	335	+91.916%
2026-06-22	23.4000	23.5000	21.2000	21.2000	-10.359%	7	335	+93.726%
2026-06-18	23.5500	23.6500	23.5500	23.6500	-3.153%	170	172	+73.658%
2026-06-17	24.8500	24.8500	24.4200	24.4200	-14.913%	3	172	+68.182%
2026-06-16	30.7000	31.2500	28.7000	28.7000	-1.679%	12	172	+43.101%
2026-06-15	27.7500	29.1900	27.7500	29.1900	+21.372%	4	171	+40.699%
2026-06-12	24.0500	24.0500	24.0500	24.0500	+10.575%	4	169	+70.769%
2026-06-11	21.6500	21.7500	21.2500	21.7500	-6.331%	4	166	+88.828%
2026-06-10	23.9700	23.9700	23.2200	23.2200	-15.255%	2	165	+76.873%
2026-06-09	26.0500	27.4000	26.0500	27.4000	+0.514%	15	164	+49.891%
2026-06-08	28.4100	28.4100	27.2500	27.2600	-6.484%	3	159	+50.660%
2026-06-05	33.4500	33.4500	26.6200	29.1500	-30.924%	113	158	+40.892%
2026-06-04	42.0000	42.2000	42.0000	42.2000	+31.875%	6	70	-2.678%
2026-06-02	31.9000	32.0000	31.9000	32.0000	-5.073%	3	64	+28.344%
2026-06-01	35.7000	35.7000	33.7100	33.7100	-6.801%	2	64	+21.833%
2026-05-29	36.3500	36.3500	36.1700	36.1700	-6.052%	4	63	+13.547%
2026-05-28	40.4000	40.4000	37.9400	38.5000	-3.750%	14	65	+6.675%
2026-05-27	40.0000	40.0000	40.0000	40.0000	+36.986%	1	57	+2.675%
2026-05-21	29.2000	29.2000	29.2000	29.2000	-0.341%	1	57	+40.651%
2026-05-20	29.3000	29.3000	29.3000	29.3000	-8.808%	1	57	+40.171%
2026-05-15	32.1300	32.1300	32.1300	32.1300	+7.100%	6	55	+27.824%
2026-05-13	30.0000	30.0000	30.0000	30.0000	+15.163%	1	61	+36.900%
2026-05-12	26.0500	26.0500	26.0500	26.0500	-9.674%	1	61	+57.658%
2026-05-11	28.8400	28.8400	28.8400	28.8400	-5.287%	1	61	+42.406%
2026-05-08	31.0000	31.0000	30.4500	30.4500	-13.000%	2	60	+34.877%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+8.125%	1	60	+17.343%
2026-05-06	32.3700	32.3700	32.3700	32.3700	+9.990%	11	60	+26.877%
2026-05-05	30.5000	30.5000	29.2200	29.4300	-10.953%	12	49	+39.551%
2026-05-04	33.0500	33.0500	33.0500	33.0500	-1.637%	2	49	+24.266%
2026-05-01	32.5900	33.6000	32.5900	33.6000	+2.752%	2	46	+22.232%
2026-04-30	34.2600	34.3000	31.4500	32.7000	-42.832%	30	46	+25.596%
2026-04-29	57.2000	57.2000	57.2000	57.2000	+0.351%	1	42	-28.199%
2026-04-28	56.1000	57.0000	56.1000	57.0000	-6.250%	2	42	-27.947%
2026-04-27	58.2500	60.8000	58.2500	60.8000	+5.556%	12	41	-32.451%
2026-04-22	57.5500	57.6000	57.5500	57.6000	+0.436%	2	35	-28.698%
2026-04-21	56.4500	57.3500	56.4500	57.3500	-7.797%	4	30	-28.387%
2026-04-17	61.9500	62.2000	61.4000	62.2000	+6.234%	6	30	-33.971%
2026-04-16	58.0500	58.5500	58.0500	58.5500	-0.510%	2	28	-29.855%
2026-04-15	59.2600	60.5000	58.6500	58.8500	+9.103%	17	28	-30.212%
2026-04-14	53.9400	53.9400	53.9400	53.9400	+27.578%	2	11	-23.860%
2026-04-13	42.2800	42.2800	42.2800	42.2800	+6.231%	2	11	-2.862%
2026-04-08	39.8000	39.8000	39.8000	39.8000	+65.833%	2	9	+3.191%
2026-04-02	24.0000	24.0000	24.0000	24.0000	-18.340%	1	9	+71.125%
2026-04-01	28.8500	29.3900	28.8500	29.3900	+44.636%	5	9	+39.741%
2026-03-30	20.3200	20.3200	20.3200	20.3200	-17.398%	1	7	+102.116%
2026-03-26	24.6000	24.6000	24.6000	24.6000	-25.455%	1	6	+66.951%
2026-03-25	33.0000	33.0000	33.0000	33.0000	-5.444%	1	6	+24.455%
2026-03-23	34.9000	34.9000	34.9000	34.9000	0.000%	5	5	+17.679%