Dark

META20270319C820
META Mar 19 2027 820.00 Call (META270319C00820000)
option OPRA

EOD

Sep 17, 2026

38.20-3.657%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	38.2000	38.2000	38.2000	38.2000	-3.657%	1	441	0.000%
2026-09-16	39.2500	39.6500	38.2800	39.6500	+4.894%	4	442	-3.657%
2026-09-15	34.7700	37.8000	34.7700	37.8000	+18.495%	4	441	+1.058%
2026-09-11	33.0500	33.6000	31.9000	31.9000	+0.790%	6	441	+19.749%
2026-09-10	33.3000	34.1200	31.6500	31.6500	-8.579%	52	440	+20.695%
2026-09-09	30.5500	36.0000	30.5500	34.6200	+38.480%	47	419	+10.341%
2026-09-08	23.4000	25.0000	23.4000	25.0000	+22.850%	3	429	+52.800%
2026-09-04	20.2000	20.5500	20.2000	20.3500	+12.742%	10	428	+87.715%
2026-09-02	16.8000	19.2000	16.8000	18.0500	+20.333%	41	428	+111.634%
2026-09-01	13.7000	15.0000	13.7000	15.0000	+2.041%	3	407	+154.667%
2026-08-31	14.9000	14.9000	14.4900	14.7000	-19.231%	4	405	+159.864%
2026-08-28	18.2000	18.2000	18.2000	18.2000	+20.132%	15	403	+109.890%
2026-08-27	15.0700	15.1500	15.0700	15.1500	-12.680%	6	388	+152.145%
2026-08-26	17.3500	17.3500	17.3500	17.3500	+17.151%	2	388	+120.173%
2026-08-24	14.4000	14.8100	14.4000	14.8100	+13.748%	12	390	+157.934%
2026-08-18	13.5000	13.5000	12.5500	13.0200	-14.623%	10	389	+193.395%
2026-08-17	17.6000	17.6000	15.2000	15.2500	-22.194%	37	390	+150.492%
2026-08-14	20.4500	20.4500	19.5500	19.6000	-7.109%	5	362	+94.898%
2026-08-13	20.1500	21.1000	20.1500	21.1000	+5.500%	4	363	+81.043%
2026-08-12	22.3000	22.3000	20.0000	20.0000	-19.775%	9	361	+91.000%
2026-08-11	25.0500	25.0500	24.9300	24.9300	+15.684%	7	363	+53.229%
2026-08-10	23.0000	23.0000	21.5500	21.5500	-9.454%	3	358	+77.262%
2026-08-06	23.8000	23.8000	23.8000	23.8000	+6.488%	2	360	+60.504%
2026-08-04	20.3000	22.7000	20.3000	22.3500	-3.954%	23	358	+70.917%
2026-08-03	23.6000	23.6000	22.0100	23.2700	+43.998%	5	360	+64.160%
2026-07-31	14.8900	16.1600	14.8900	16.1600	+29.280%	7	357	+136.386%
2026-07-30	13.5900	13.6600	12.5000	12.5000	-46.921%	27	353	+205.600%
2026-07-29	23.9700	25.8600	23.5500	23.5500	-20.169%	13	369	+62.208%
2026-07-27	29.5000	29.5000	29.5000	29.5000	+5.207%	20	371	+29.492%
2026-07-24	30.4100	30.4100	28.0400	28.0400	-12.919%	5	351	+36.234%
2026-07-23	34.3000	34.3000	31.0400	32.2000	-16.903%	13	351	+18.634%
2026-07-22	38.7500	39.1000	38.7500	38.7500	-18.041%	3	342	-1.419%
2026-07-21	47.2800	47.2800	47.2800	47.2800	+0.982%	1	343	-19.205%
2026-07-20	46.2000	46.8200	44.5500	46.8200	-0.805%	26	344	-18.411%
2026-07-17	42.9000	51.0900	42.9000	47.2000	-17.913%	79	335	-19.068%
2026-07-16	57.5000	57.5000	57.5000	57.5000	-9.120%	3	295	-33.565%
2026-07-15	63.5000	63.5000	61.5000	63.2700	+17.537%	9	295	-39.624%
2026-07-14	55.0300	55.0300	53.8300	53.8300	+1.566%	3	299	-29.036%
2026-07-13	55.2500	55.3500	52.8000	53.0000	-9.710%	41	302	-27.925%
2026-07-10	54.7100	59.0500	54.7100	58.7000	+49.630%	27	267	-34.923%
2026-07-09	32.6500	39.2300	32.6500	39.2300	+18.699%	14	267	-2.626%
2026-07-07	33.0500	33.0500	33.0500	33.0500	+16.784%	2	264	+15.582%
2026-07-06	25.6300	28.3000	25.5100	28.3000	+16.461%	77	263	+34.982%
2026-07-02	25.5000	25.5000	24.3000	24.3000	-27.180%	3	261	+57.202%
2026-07-01	29.0300	33.5800	29.0300	33.3700	+77.406%	7	261	+14.474%
2026-06-30	17.7900	18.8100	17.7900	18.8100	-2.539%	8	263	+103.083%
2026-06-29	19.8200	19.8200	19.3000	19.3000	+8.123%	5	269	+97.927%
2026-06-26	16.5500	17.8500	16.5500	17.8500	+3.659%	18	266	+114.006%
2026-06-25	17.2400	17.2500	17.2200	17.2200	-7.668%	10	276	+121.835%
2026-06-24	19.3500	19.3500	18.6500	18.6500	-7.673%	2	280	+104.826%
2026-06-22	22.0900	22.0900	20.2000	20.2000	-12.174%	21	280	+89.109%
2026-06-18	23.0200	23.0200	23.0000	23.0000	+4.308%	2	278	+66.087%
2026-06-17	22.0500	22.0500	22.0500	22.0500	-18.993%	2	278	+73.243%
2026-06-16	27.2200	27.2200	27.2200	27.2200	-2.262%	1	278	+40.338%
2026-06-15	27.0400	27.8500	27.0400	27.8500	+28.637%	2	278	+37.163%
2026-06-12	22.4200	22.4200	21.6500	21.6500	+2.026%	11	278	+76.443%
2026-06-11	20.9500	21.2200	20.0700	21.2200	-4.285%	73	277	+80.019%
2026-06-10	22.9200	22.9200	22.1700	22.1700	-14.566%	3	256	+72.305%
2026-06-09	25.9500	25.9500	25.9500	25.9500	-9.107%	1	258	+47.206%
2026-06-05	31.8000	31.9000	25.8000	28.5500	-21.111%	7	257	+33.800%
2026-06-03	33.2900	36.1900	33.2300	36.1900	+20.875%	27	253	+5.554%
2026-06-02	32.5500	32.5500	29.9400	29.9400	-7.593%	24	244	+27.589%
2026-06-01	34.4400	34.4400	32.4000	32.4000	-7.030%	11	223	+17.901%
2026-05-29	34.8500	34.8500	34.8500	34.8500	-4.703%	2	213	+9.613%
2026-05-28	36.7000	36.7000	36.5700	36.5700	+25.670%	2	213	+4.457%
2026-05-27	28.8300	29.1000	28.8300	29.1000	+0.138%	5	211	+31.271%
2026-05-22	28.4900	29.0600	28.4900	29.0600	+3.971%	4	214	+31.452%
2026-05-20	27.9500	27.9500	27.9500	27.9500	+1.784%	1	211	+36.673%
2026-05-19	28.3500	28.3500	27.4500	27.4600	-9.552%	4	210	+39.111%
2026-05-18	30.3600	30.3600	30.3600	30.3600	-1.620%	1	210	+25.823%
2026-05-15	30.8600	30.8600	30.8600	30.8600	-4.310%	1	210	+23.785%
2026-05-14	31.9700	33.5900	31.9700	32.2500	+1.224%	8	211	+18.450%
2026-05-13	27.9500	31.8600	27.7100	31.8600	+16.575%	29	191	+19.900%
2026-05-12	27.3300	27.3300	27.3300	27.3300	+2.744%	1	191	+39.773%
2026-05-11	27.5200	27.5200	26.6000	26.6000	-8.434%	12	191	+43.609%
2026-05-08	30.5500	30.5500	29.0500	29.0500	-7.778%	2	190	+31.497%
2026-05-07	33.0500	33.0500	31.1500	31.5000	-3.670%	9	189	+21.270%
2026-05-06	32.7000	32.7000	32.7000	32.7000	+19.039%	2	190	+16.820%
2026-05-05	28.0100	28.0500	27.4700	27.4700	-12.236%	7	190	+39.061%
2026-05-04	31.2500	31.3000	31.2500	31.3000	-3.096%	4	192	+22.045%
2026-05-01	34.4000	34.4000	31.7500	32.3000	-3.955%	14	191	+18.266%
2026-04-30	52.0000	52.0000	29.4600	33.6300	-37.837%	26	191	+13.589%
2026-04-29	53.4000	54.1000	53.4000	54.1000	-5.864%	4	185	-29.390%
2026-04-27	56.5000	57.4700	55.5000	57.4700	+5.741%	14	182	-33.531%
2026-04-22	54.3500	54.3500	54.3500	54.3500	-8.425%	7	173	-29.715%
2026-04-17	59.0500	59.3500	58.5000	59.3500	+7.655%	10	166	-35.636%
2026-04-16	55.1400	55.1400	55.1300	55.1300	-1.430%	3	162	-30.709%
2026-04-15	55.9500	55.9500	55.6500	55.9300	+13.679%	10	159	-31.700%
2026-04-14	51.0000	52.3300	49.2000	49.2000	+27.992%	6	155	-22.358%
2026-04-13	38.4400	38.4400	38.4400	38.4400	-2.188%	1	153	-0.624%
2026-04-10	39.3000	39.3000	39.3000	39.3000	-3.935%	1	154	-2.799%
2026-04-09	40.0600	43.8000	40.0000	40.9100	+8.371%	6	155	-6.624%
2026-04-08	29.4500	39.5000	29.4500	37.7500	+55.031%	3	152	+1.192%
2026-04-07	23.2500	24.3500	22.5500	24.3500	-0.612%	4	150	+56.879%
2026-04-02	22.5000	24.6200	22.5000	24.5000	-8.205%	15	134	+55.918%
2026-04-01	27.7500	28.1100	26.6900	26.6900	+3.852%	7	134	+43.125%
2026-03-31	25.1000	25.7000	25.1000	25.7000	+37.876%	2	127	+48.638%
2026-03-30	18.6400	18.6400	18.6400	18.6400	-24.990%	1	128	+104.936%
2026-03-26	25.8000	25.8000	24.8500	24.8500	-17.167%	244	127	+53.722%
2026-03-24	30.3000	30.3000	30.0000	30.0000	-9.091%	2	5	+27.333%
2026-03-23	33.0000	33.0000	33.0000	33.0000	0.000%	5	0	+15.758%