Dark

META20270319C850
META Mar 19 2027 850.00 Call (META270319C00850000)
option OPRA

EOD

Jul 23, 2026

28.00-16.418%(-5.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	29.2000	29.2000	28.0000	28.0000	-16.418%	19	416	0.000%
2026-07-22	34.7700	34.7700	33.5000	33.5000	-15.082%	3	427	-16.418%
2026-07-21	40.1500	40.1500	39.4500	39.4500	-0.404%	2	427	-29.024%
2026-07-20	39.6100	39.6100	39.6100	39.6100	-6.800%	1	426	-29.311%
2026-07-17	40.0000	43.0900	38.0000	42.5000	-11.458%	46	426	-34.118%
2026-07-16	53.0000	55.5000	48.0000	48.0000	-15.789%	23	414	-41.667%
2026-07-15	49.6500	58.0000	49.6500	57.0000	+18.750%	70	405	-50.877%
2026-07-14	48.2900	49.1200	48.0000	48.0000	+0.566%	14	376	-41.667%
2026-07-13	50.3000	50.3000	46.3200	47.7300	-9.086%	28	371	-41.337%
2026-07-10	50.0500	52.5500	47.4000	52.5000	+47.679%	52	355	-46.667%
2026-07-09	22.6400	35.9000	22.6400	35.5500	+43.058%	27	331	-21.238%
2026-07-08	24.8500	24.8500	24.8500	24.8500	+0.404%	1	330	+12.676%
2026-07-07	25.6000	25.6000	24.7500	24.7500	+7.843%	7	330	+13.131%
2026-07-06	22.9500	22.9500	22.9500	22.9500	+10.072%	3	330	+22.004%
2026-07-02	24.6600	24.6600	20.8500	20.8500	-28.351%	25	327	+34.293%
2026-07-01	23.5000	29.8400	23.4000	29.1000	+92.715%	36	327	-3.780%
2026-06-30	15.0900	15.1000	14.7000	15.1000	-6.502%	3	321	+85.430%
2026-06-29	16.6500	16.6500	16.1500	16.1500	+10.239%	2	321	+73.375%
2026-06-26	14.0000	15.4200	14.0000	14.6500	+2.448%	52	321	+91.126%
2026-06-25	14.5200	14.5200	14.3000	14.3000	-12.377%	6	314	+95.804%
2026-06-24	16.4700	17.2500	16.3200	16.3200	-3.145%	3	311	+71.569%
2026-06-23	16.5000	16.8500	16.5000	16.8500	-4.802%	23	312	+66.172%
2026-06-22	18.0000	18.0000	17.5000	17.7000	-11.940%	5	311	+58.192%
2026-06-18	19.2500	20.1000	19.2500	20.1000	-3.874%	2	309	+39.303%
2026-06-17	20.7600	20.9100	20.7600	20.9100	-13.809%	2	309	+33.907%
2026-06-15	23.1500	24.2800	23.1500	24.2600	+26.354%	6	309	+15.416%
2026-06-12	19.2000	19.2000	19.2000	19.2000	+5.785%	1	309	+45.833%
2026-06-11	17.1000	18.1500	17.1000	18.1500	-3.355%	4	309	+54.270%
2026-06-10	22.5600	22.5600	18.7800	18.7800	-12.651%	9	309	+49.095%
2026-06-09	24.0000	24.0000	21.5000	21.5000	-4.018%	29	316	+30.233%
2026-06-08	22.0000	23.4000	21.8000	22.4000	+2.752%	15	318	+25.000%
2026-06-05	28.3000	28.3000	21.8000	21.8000	-30.794%	6	321	+28.440%
2026-06-04	34.5000	35.6500	31.5000	31.5000	-1.254%	27	319	-11.111%
2026-06-03	29.1500	31.9000	28.9000	31.9000	+23.166%	47	319	-12.226%
2026-06-02	27.2200	27.9000	25.9000	25.9000	-7.566%	59	339	+8.108%
2026-06-01	29.0000	29.3500	27.9000	28.0200	-8.221%	39	309	-0.071%
2026-05-29	29.7000	30.5300	28.5000	30.5300	-1.516%	490	277	-8.287%
2026-05-28	32.0000	34.3000	30.5000	31.0000	-6.061%	100	484	-9.677%
2026-05-27	25.6000	33.0000	25.5000	33.0000	+32.850%	57	492	-15.152%
2026-05-26	24.1000	25.1000	24.1000	24.8400	+2.433%	66	507	+12.721%
2026-05-22	24.1000	24.2500	23.8000	24.2500	+2.754%	9	487	+15.464%
2026-05-21	22.0000	23.6000	21.7500	23.6000	-0.632%	10	479	+18.644%
2026-05-20	23.6600	23.7500	23.6600	23.7500	+0.935%	2	479	+17.895%
2026-05-19	23.5300	23.5300	23.5300	23.5300	-7.033%	1	470	+18.997%
2026-05-18	24.7000	25.6000	24.7000	25.3100	-7.459%	89	470	+10.628%
2026-05-15	26.5000	27.9000	26.5000	27.3500	-1.264%	9	470	+2.377%
2026-05-14	27.8000	29.0000	27.4400	27.7000	+3.706%	7	486	+1.083%
2026-05-13	25.0000	26.7100	25.0000	26.7100	+17.046%	5	489	+4.830%
2026-05-12	21.2000	22.8200	21.2000	22.8200	+2.978%	11	489	+22.699%
2026-05-11	23.7000	23.7000	22.1600	22.1600	-10.645%	27	489	+26.354%
2026-05-08	26.3200	26.4900	23.9500	24.8000	-5.017%	300	503	+12.903%
2026-05-07	28.0800	28.8000	26.0500	26.1100	+0.617%	382	314	+7.239%
2026-05-06	25.5800	27.4100	25.5800	25.9500	+7.766%	22	448	+7.900%
2026-05-05	24.3000	24.3000	23.4000	24.0800	-6.340%	320	447	+16.279%
2026-05-04	25.7600	25.7600	25.6500	25.7100	-5.478%	6	176	+8.907%
2026-05-01	27.7400	27.7400	26.5000	27.2000	-4.259%	25	173	+2.941%
2026-04-30	27.3200	29.6000	24.9000	28.4100	-39.463%	24	173	-1.443%
2026-04-29	47.1000	47.1000	46.3500	46.9300	-0.445%	5	161	-40.337%
2026-04-28	47.1400	47.1400	47.1400	47.1400	-5.493%	1	158	-40.602%
2026-04-27	48.3500	50.1500	47.8200	49.8800	+1.796%	15	158	-43.865%
2026-04-24	49.2900	49.3000	49.0000	49.0000	+10.985%	6	146	-42.857%
2026-04-23	44.1500	44.1500	44.1500	44.1500	-7.053%	5	146	-36.580%
2026-04-22	47.5000	47.5000	47.5000	47.5000	+2.836%	10	141	-41.053%
2026-04-21	46.2500	46.2500	46.1900	46.1900	-1.514%	2	136	-39.381%
2026-04-20	46.9000	46.9000	46.9000	46.9000	-11.925%	4	136	-40.299%
2026-04-17	51.1600	53.2500	50.6500	53.2500	+10.546%	14	136	-47.418%
2026-04-16	46.8400	48.8100	46.8400	48.1700	-0.393%	6	125	-41.873%
2026-04-15	50.0000	50.1500	48.3600	48.3600	+11.557%	13	125	-42.101%
2026-04-14	44.3000	45.0000	43.2800	43.3500	+28.979%	19	119	-35.409%
2026-04-10	35.1600	35.1600	33.6100	33.6100	-4.761%	6	108	-16.691%
2026-04-09	35.3000	35.4000	33.9000	35.2900	+6.327%	61	107	-20.657%
2026-04-08	33.4500	33.4500	32.2000	33.1900	+45.954%	46	47	-15.637%
2026-04-01	22.7400	22.7400	22.7400	22.7400	+46.710%	5	14	+23.131%
2026-03-30	15.3900	16.2700	15.3000	15.5000	+9.541%	9	14	+80.645%
2026-03-27	16.8000	16.8000	14.1400	14.1500	-28.354%	4	7	+97.880%
2026-03-26	21.9300	21.9300	19.7500	19.7500	-25.528%	3	7	+41.772%
2026-03-25	26.5200	26.5200	26.5200	26.5200	+4.615%	2	7	+5.581%
2026-03-24	25.9800	25.9800	25.3500	25.3500	-6.354%	3	5	+10.454%
2026-03-23	27.0800	27.0800	27.0700	27.0700	0.000%	2	0	+3.436%