Dark

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

EOD

Sep 17, 2026

31.80-4.648%(-1.55)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.8500	32.8500	30.9500	31.8000	-4.648%	36	1,934	0.000%
2026-09-16	32.7000	33.6500	32.3000	33.3500	+5.039%	15	1,905	-4.648%
2026-09-15	29.2700	31.7500	29.2700	31.7500	+7.810%	39	1,898	+0.157%
2026-09-14	26.6000	30.0000	26.5500	29.4500	+13.619%	17	1,880	+7.980%
2026-09-11	28.0000	29.7800	25.9200	25.9200	-2.958%	8	1,872	+22.685%
2026-09-10	31.3000	31.3000	26.2400	26.7100	-8.995%	29	1,871	+19.057%
2026-09-09	26.2200	31.0000	26.2200	29.3500	+52.865%	96	1,870	+8.348%
2026-09-08	18.5000	19.2000	18.5000	19.2000	+8.475%	29	1,856	+65.625%
2026-09-04	17.4500	17.7000	16.4000	17.7000	-3.279%	74	1,826	+79.661%
2026-09-03	18.5000	19.7400	17.9100	18.3000	+22.819%	25	1,826	+73.770%
2026-09-02	13.9000	16.0000	13.8600	14.9000	+17.323%	240	1,833	+113.423%
2026-09-01	12.7500	13.4100	12.7000	12.7000	+6.723%	73	1,805	+150.394%
2026-08-31	11.8900	11.9500	11.8000	11.9000	-14.079%	10	1,789	+167.227%
2026-08-28	13.8500	13.8500	13.8500	13.8500	+11.694%	1	1,789	+129.603%
2026-08-27	13.0800	14.5000	12.4000	12.4000	-16.498%	28	1,789	+156.452%
2026-08-26	13.0000	17.1000	13.0000	14.8500	+32.826%	48	1,775	+114.141%
2026-08-24	11.1800	11.1800	11.1800	11.1800	-1.498%	20	1,746	+184.436%
2026-08-21	11.3500	11.3500	11.3500	11.3500	+9.662%	3	1,733	+180.176%
2026-08-20	10.3700	10.5500	10.3500	10.3500	-8.811%	7	1,736	+207.246%
2026-08-19	10.1500	11.5800	10.0000	11.3500	+6.673%	8	1,736	+180.176%
2026-08-18	11.0000	11.2500	10.5000	10.6400	-17.391%	17	1,735	+198.872%
2026-08-17	14.3000	14.3000	12.5000	12.8800	-21.319%	14	1,733	+146.894%
2026-08-14	18.8000	18.8000	16.3700	16.3700	-8.547%	62	1,733	+94.258%
2026-08-13	16.8000	17.9000	16.1500	17.9000	+11.945%	1,259	1,737	+77.654%
2026-08-12	17.1000	17.1000	15.6000	15.9900	-13.801%	30	489	+98.874%
2026-08-11	18.7600	21.4500	18.5500	18.5500	+1.090%	55	480	+71.429%
2026-08-10	18.3500	18.3500	18.3500	18.3500	-0.811%	1	483	+73.297%
2026-08-07	18.5000	18.5000	18.5000	18.5000	-5.612%	3	483	+71.892%
2026-08-06	19.5700	20.1000	19.3000	19.6000	+2.083%	6	480	+62.245%
2026-08-05	20.3000	20.3000	18.7500	19.2000	-0.208%	3	477	+65.625%
2026-08-04	17.6500	19.2400	17.6000	19.2400	-0.825%	7	476	+65.281%
2026-08-03	16.7500	20.1500	16.7500	19.4000	+49.461%	44	472	+63.918%
2026-07-31	11.7600	12.9800	11.7600	12.9800	+17.148%	12	490	+144.992%
2026-07-30	9.6000	12.0000	9.6000	11.0800	-44.153%	83	488	+187.004%
2026-07-29	21.2700	22.1100	19.8400	19.8400	-10.671%	61	448	+60.282%
2026-07-28	21.7500	22.2100	21.7500	22.2100	-13.445%	3	416	+43.179%
2026-07-27	25.6600	25.6600	25.6600	25.6600	-2.433%	1	418	+23.928%
2026-07-24	26.3000	26.3000	26.3000	26.3000	-6.071%	1	417	+20.913%
2026-07-23	29.2000	29.2000	28.0000	28.0000	-16.418%	19	416	+13.571%
2026-07-22	34.7700	34.7700	33.5000	33.5000	-15.082%	3	427	-5.075%
2026-07-21	40.1500	40.1500	39.4500	39.4500	-0.404%	2	427	-19.392%
2026-07-20	39.6100	39.6100	39.6100	39.6100	-6.800%	1	426	-19.717%
2026-07-17	40.0000	43.0900	38.0000	42.5000	-11.458%	46	426	-25.176%
2026-07-16	53.0000	55.5000	48.0000	48.0000	-15.789%	23	414	-33.750%
2026-07-15	49.6500	58.0000	49.6500	57.0000	+18.750%	70	405	-44.211%
2026-07-14	48.2900	49.1200	48.0000	48.0000	+0.566%	14	376	-33.750%
2026-07-13	50.3000	50.3000	46.3200	47.7300	-9.086%	28	371	-33.375%
2026-07-10	50.0500	52.5500	47.4000	52.5000	+47.679%	52	355	-39.429%
2026-07-09	22.6400	35.9000	22.6400	35.5500	+43.058%	27	331	-10.549%
2026-07-08	24.8500	24.8500	24.8500	24.8500	+0.404%	1	330	+27.968%
2026-07-07	25.6000	25.6000	24.7500	24.7500	+7.843%	7	330	+28.485%
2026-07-06	22.9500	22.9500	22.9500	22.9500	+10.072%	3	330	+38.562%
2026-07-02	24.6600	24.6600	20.8500	20.8500	-28.351%	25	327	+52.518%
2026-07-01	23.5000	29.8400	23.4000	29.1000	+92.715%	36	327	+9.278%
2026-06-30	15.0900	15.1000	14.7000	15.1000	-6.502%	3	321	+110.596%
2026-06-29	16.6500	16.6500	16.1500	16.1500	+10.239%	2	321	+96.904%
2026-06-26	14.0000	15.4200	14.0000	14.6500	+2.448%	52	321	+117.065%
2026-06-25	14.5200	14.5200	14.3000	14.3000	-12.377%	6	314	+122.378%
2026-06-24	16.4700	17.2500	16.3200	16.3200	-3.145%	3	311	+94.853%
2026-06-23	16.5000	16.8500	16.5000	16.8500	-4.802%	23	312	+88.724%
2026-06-22	18.0000	18.0000	17.5000	17.7000	-11.940%	5	311	+79.661%
2026-06-18	19.2500	20.1000	19.2500	20.1000	-3.874%	2	309	+58.209%
2026-06-17	20.7600	20.9100	20.7600	20.9100	-13.809%	2	309	+52.080%
2026-06-15	23.1500	24.2800	23.1500	24.2600	+26.354%	6	309	+31.080%
2026-06-12	19.2000	19.2000	19.2000	19.2000	+5.785%	1	309	+65.625%
2026-06-11	17.1000	18.1500	17.1000	18.1500	-3.355%	4	309	+75.207%
2026-06-10	22.5600	22.5600	18.7800	18.7800	-12.651%	9	309	+69.329%
2026-06-09	24.0000	24.0000	21.5000	21.5000	-4.018%	29	316	+47.907%
2026-06-08	22.0000	23.4000	21.8000	22.4000	+2.752%	15	318	+41.964%
2026-06-05	28.3000	28.3000	21.8000	21.8000	-30.794%	6	321	+45.872%
2026-06-04	34.5000	35.6500	31.5000	31.5000	-1.254%	27	319	+0.952%
2026-06-03	29.1500	31.9000	28.9000	31.9000	+23.166%	47	319	-0.313%
2026-06-02	27.2200	27.9000	25.9000	25.9000	-7.566%	59	339	+22.780%
2026-06-01	29.0000	29.3500	27.9000	28.0200	-8.221%	39	309	+13.490%
2026-05-29	29.7000	30.5300	28.5000	30.5300	-1.516%	490	277	+4.160%
2026-05-28	32.0000	34.3000	30.5000	31.0000	-6.061%	100	484	+2.581%
2026-05-27	25.6000	33.0000	25.5000	33.0000	+32.850%	57	492	-3.636%
2026-05-26	24.1000	25.1000	24.1000	24.8400	+2.433%	66	507	+28.019%
2026-05-22	24.1000	24.2500	23.8000	24.2500	+2.754%	9	487	+31.134%
2026-05-21	22.0000	23.6000	21.7500	23.6000	-0.632%	10	479	+34.746%
2026-05-20	23.6600	23.7500	23.6600	23.7500	+0.935%	2	479	+33.895%
2026-05-19	23.5300	23.5300	23.5300	23.5300	-7.033%	1	470	+35.147%
2026-05-18	24.7000	25.6000	24.7000	25.3100	-7.459%	89	470	+25.642%
2026-05-15	26.5000	27.9000	26.5000	27.3500	-1.264%	9	470	+16.271%
2026-05-14	27.8000	29.0000	27.4400	27.7000	+3.706%	7	486	+14.801%
2026-05-13	25.0000	26.7100	25.0000	26.7100	+17.046%	5	489	+19.057%
2026-05-12	21.2000	22.8200	21.2000	22.8200	+2.978%	11	489	+39.351%
2026-05-11	23.7000	23.7000	22.1600	22.1600	-10.645%	27	489	+43.502%
2026-05-08	26.3200	26.4900	23.9500	24.8000	-5.017%	300	503	+28.226%
2026-05-07	28.0800	28.8000	26.0500	26.1100	+0.617%	382	314	+21.792%
2026-05-06	25.5800	27.4100	25.5800	25.9500	+7.766%	22	448	+22.543%
2026-05-05	24.3000	24.3000	23.4000	24.0800	-6.340%	320	447	+32.060%
2026-05-04	25.7600	25.7600	25.6500	25.7100	-5.478%	6	176	+23.687%
2026-05-01	27.7400	27.7400	26.5000	27.2000	-4.259%	25	173	+16.912%
2026-04-30	27.3200	29.6000	24.9000	28.4100	-39.463%	24	173	+11.932%
2026-04-29	47.1000	47.1000	46.3500	46.9300	-0.445%	5	161	-32.240%
2026-04-28	47.1400	47.1400	47.1400	47.1400	-5.493%	1	158	-32.541%
2026-04-27	48.3500	50.1500	47.8200	49.8800	+1.796%	15	158	-36.247%
2026-04-24	49.2900	49.3000	49.0000	49.0000	+10.985%	6	146	-35.102%
2026-04-23	44.1500	44.1500	44.1500	44.1500	-7.053%	5	146	-27.973%
2026-04-22	47.5000	47.5000	47.5000	47.5000	+2.836%	10	141	-33.053%
2026-04-21	46.2500	46.2500	46.1900	46.1900	-1.514%	2	136	-31.154%
2026-04-20	46.9000	46.9000	46.9000	46.9000	-11.925%	4	136	-32.196%
2026-04-17	51.1600	53.2500	50.6500	53.2500	+10.546%	14	136	-40.282%
2026-04-16	46.8400	48.8100	46.8400	48.1700	-0.393%	6	125	-33.984%
2026-04-15	50.0000	50.1500	48.3600	48.3600	+11.557%	13	125	-34.243%
2026-04-14	44.3000	45.0000	43.2800	43.3500	+28.979%	19	119	-26.644%
2026-04-10	35.1600	35.1600	33.6100	33.6100	-4.761%	6	108	-5.385%
2026-04-09	35.3000	35.4000	33.9000	35.2900	+6.327%	61	107	-9.889%
2026-04-08	33.4500	33.4500	32.2000	33.1900	+45.954%	46	47	-4.188%
2026-04-01	22.7400	22.7400	22.7400	22.7400	+46.710%	5	14	+39.842%
2026-03-30	15.3900	16.2700	15.3000	15.5000	+9.541%	9	14	+105.161%
2026-03-27	16.8000	16.8000	14.1400	14.1500	-28.354%	4	7	+124.735%
2026-03-26	21.9300	21.9300	19.7500	19.7500	-25.528%	3	7	+61.013%
2026-03-25	26.5200	26.5200	26.5200	26.5200	+4.615%	2	7	+19.910%
2026-03-24	25.9800	25.9800	25.3500	25.3500	-6.354%	3	5	+25.444%
2026-03-23	27.0800	27.0800	27.0700	27.0700	0.000%	2	0	+17.473%