Dark

META20270319C900
META Mar 19 2027 900.00 Call (META270319C00900000)
option OPRA

EOD

Sep 17, 2026

25.00+2.459%(+0.60)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.3000	25.3000	23.5500	25.0000	+2.459%	31	3,175	0.000%
2026-09-16	24.6200	25.2000	23.9500	24.4000	+6.087%	161	3,151	+2.459%
2026-09-15	23.2000	23.2000	22.1000	23.0000	+1.996%	18	3,031	+8.696%
2026-09-14	19.6500	22.5500	19.6500	22.5500	+18.997%	112	3,035	+10.865%
2026-09-11	22.9500	22.9500	18.9500	18.9500	-4.196%	661	3,017	+31.926%
2026-09-10	22.2000	24.2300	19.4000	19.7800	-11.499%	42	2,784	+26.390%
2026-09-09	20.5000	23.3000	20.4000	22.3500	+60.791%	86	2,759	+11.857%
2026-09-08	13.5000	15.0000	13.5000	13.9000	+4.906%	61	2,764	+79.856%
2026-09-04	13.2500	13.2500	13.2500	13.2500	+1.145%	1	2,734	+88.679%
2026-09-03	14.2500	14.3500	12.8500	13.1000	+20.960%	1,533	2,734	+90.840%
2026-09-02	10.5500	11.6400	10.3600	10.8300	+17.081%	1,154	1,228	+130.840%
2026-09-01	8.1500	9.9000	8.1500	9.2500	+5.714%	162	576	+170.270%
2026-08-31	9.4000	9.4000	8.7500	8.7500	-10.256%	13	471	+185.714%
2026-08-28	10.3000	10.3000	9.7400	9.7500	+2.094%	9	461	+156.410%
2026-08-27	11.0500	11.0500	9.5500	9.5500	-18.999%	5	461	+161.780%
2026-08-26	10.8900	12.4000	10.8900	11.7900	+25.426%	6	457	+112.044%
2026-08-25	10.0500	10.0500	9.3500	9.4000	+1.075%	3	456	+165.957%
2026-08-24	9.2700	9.3000	9.2700	9.3000	+8.899%	31	455	+168.817%
2026-08-21	8.2300	8.6500	8.2300	8.5400	+8.790%	5	455	+192.740%
2026-08-20	7.9200	7.9200	7.7100	7.8500	-7.101%	22	455	+218.471%
2026-08-19	7.5000	8.6000	7.5000	8.4500	+5.625%	8	447	+195.858%
2026-08-18	7.8000	8.4500	7.8000	8.0000	-15.074%	18	444	+212.500%
2026-08-17	10.5000	10.5000	9.4200	9.4200	-22.597%	17	444	+165.393%
2026-08-14	12.1700	12.1700	12.1700	12.1700	-1.855%	1	442	+105.423%
2026-08-13	12.7500	12.7500	11.9000	12.4000	+7.546%	65	441	+101.613%
2026-08-12	12.2300	12.2300	11.5300	11.5300	-25.372%	4	466	+116.826%
2026-08-11	13.8800	16.0000	13.6400	15.4500	+11.633%	11	466	+61.812%
2026-08-10	15.2000	15.2000	13.8400	13.8400	-6.801%	3	477	+80.636%
2026-08-07	14.8500	14.8500	14.8500	14.8500	+3.484%	1	476	+68.350%
2026-08-05	14.3500	14.3500	14.3500	14.3500	-2.381%	1	475	+74.216%
2026-08-04	13.0000	14.7500	13.0000	14.7000	-1.672%	7	474	+70.068%
2026-08-03	15.3000	15.4000	14.9500	14.9500	+52.551%	4	477	+67.224%
2026-07-31	9.0000	9.8600	9.0000	9.8000	+16.667%	4	474	+155.102%
2026-07-30	8.3500	8.7000	8.2300	8.4000	-45.946%	133	475	+197.619%
2026-07-29	15.5400	15.5400	15.5400	15.5400	-9.651%	1	470	+60.875%
2026-07-28	16.6700	17.2000	16.1000	17.2000	-11.157%	19	470	+45.349%
2026-07-27	19.3600	19.3600	19.3600	19.3600	-6.019%	2	487	+29.132%
2026-07-24	20.6000	20.6000	20.6000	20.6000	-5.505%	1	487	+21.359%
2026-07-23	22.5500	23.0300	21.8000	21.8000	-20.871%	14	487	+14.679%
2026-07-22	27.5500	27.5500	27.5500	27.5500	-9.849%	1	480	-9.256%
2026-07-20	30.5600	30.5600	30.5600	30.5600	-9.318%	1	479	-18.194%
2026-07-17	34.9000	35.6500	30.0500	33.7000	-15.390%	45	478	-25.816%
2026-07-16	42.1100	43.4700	39.8300	39.8300	-13.974%	26	452	-37.233%
2026-07-15	46.4600	46.4600	44.1000	46.3000	+21.046%	81	460	-46.004%
2026-07-14	39.3100	40.1000	36.9000	38.2500	-2.622%	138	449	-34.641%
2026-07-13	37.6000	39.2800	37.6000	39.2800	-5.984%	42	358	-36.354%
2026-07-10	40.9500	44.5000	38.3200	41.7800	+44.069%	27	379	-40.163%
2026-07-09	16.5000	29.0000	16.5000	29.0000	+45.949%	61	388	-13.793%
2026-07-08	19.1000	20.0000	19.1000	19.8700	-12.080%	3	417	+25.818%
2026-07-07	20.0000	23.5500	20.0000	22.6000	+21.180%	19	419	+10.619%
2026-07-06	17.4400	18.6500	17.4400	18.6500	+14.769%	16	421	+34.048%
2026-07-02	16.9000	17.0000	16.2500	16.2500	-26.966%	6	415	+53.846%
2026-07-01	19.1500	24.2000	19.1500	22.2500	+88.559%	38	415	+12.360%
2026-06-30	11.2500	11.8000	11.2500	11.8000	-5.826%	9	424	+111.864%
2026-06-29	12.4600	13.1500	12.4500	12.5300	+8.485%	25	415	+99.521%
2026-06-26	10.7600	12.0000	10.7600	11.5500	-2.941%	6	398	+116.450%
2026-06-25	11.5000	11.9000	11.5000	11.9000	-4.800%	2	396	+110.084%
2026-06-24	12.5000	12.5500	12.5000	12.5000	-8.759%	10	396	+100.000%
2026-06-22	15.4000	15.4000	13.4100	13.7000	-13.455%	9	395	+82.482%
2026-06-18	15.9300	15.9300	15.8300	15.8300	+2.129%	4	389	+57.928%
2026-06-17	16.9000	16.9000	15.5000	15.5000	-21.717%	26	389	+61.290%
2026-06-16	19.8500	19.8500	19.8000	19.8000	+4.211%	47	389	+26.263%
2026-06-15	18.0000	19.0000	17.8200	19.0000	+29.693%	12	391	+31.579%
2026-06-11	13.6500	14.6500	13.5500	14.6500	-4.560%	15	395	+70.648%
2026-06-10	16.8500	16.8500	15.3300	15.3500	-11.782%	7	393	+62.866%
2026-06-09	17.5000	17.5000	16.8100	17.4000	-1.806%	108	389	+43.678%
2026-06-08	17.8000	17.9100	17.7000	17.7200	-15.215%	37	391	+41.084%
2026-06-05	22.0000	22.0000	20.6700	20.9000	-13.636%	17	395	+19.617%
2026-06-04	27.5000	27.7000	24.2000	24.2000	-2.419%	21	382	+3.306%
2026-06-03	23.7500	25.3000	23.7500	24.8000	+18.945%	55	378	+0.806%
2026-06-02	22.0000	22.0000	20.7000	20.8500	-6.460%	42	397	+19.904%
2026-06-01	22.0000	22.7700	22.0000	22.2900	-1.372%	36	363	+12.158%
2026-05-29	23.1000	23.2000	22.0000	22.6000	-7.301%	34	372	+10.619%
2026-05-28	24.5000	26.0000	23.9000	24.3800	-5.320%	56	364	+2.543%
2026-05-27	19.2700	25.8000	19.2700	25.7500	+34.115%	32	352	-2.913%
2026-05-26	19.1000	19.2000	19.1000	19.2000	+4.461%	6	348	+30.208%
2026-05-22	18.1500	18.3800	18.1500	18.3800	+7.047%	11	351	+36.017%
2026-05-21	17.1700	17.1700	17.1700	17.1700	-4.239%	1	355	+45.603%
2026-05-20	17.5000	18.3400	17.5000	17.9300	-0.389%	6	355	+39.431%
2026-05-19	18.0000	18.0000	18.0000	18.0000	-5.759%	2	353	+38.889%
2026-05-18	18.8000	19.6200	18.8000	19.1000	-6.143%	31	353	+30.890%
2026-05-15	20.0500	20.3500	20.0500	20.3500	-3.555%	2	353	+22.850%
2026-05-14	22.1400	22.2700	21.1000	21.1000	+2.080%	18	374	+18.483%
2026-05-13	16.6000	20.6700	16.6000	20.6700	+21.588%	14	349	+20.948%
2026-05-12	16.7000	17.7500	16.3900	17.0000	+0.295%	8	349	+47.059%
2026-05-11	17.3100	17.5800	16.9500	16.9500	-10.032%	11	349	+47.493%
2026-05-08	20.0000	20.0000	18.3100	18.8400	-7.192%	9	343	+32.696%
2026-05-07	22.0000	22.0500	20.2000	20.3000	+2.785%	9	343	+23.153%
2026-05-06	16.9000	21.0200	16.9000	19.7500	+9.722%	5	344	+26.582%
2026-05-05	18.2000	18.2000	17.4000	18.0000	-8.397%	47	345	+38.889%
2026-05-04	20.0000	20.5600	19.6000	19.6500	-4.935%	38	304	+27.226%
2026-05-01	21.2100	21.3000	20.5000	20.6700	-4.966%	30	258	+20.948%
2026-04-30	19.4000	22.6000	19.4000	21.7500	-41.216%	45	258	+14.943%
2026-04-29	35.6000	37.0000	35.6000	37.0000	-0.538%	22	270	-32.432%
2026-04-28	38.2700	38.2700	37.0800	37.2000	-5.223%	94	266	-32.796%
2026-04-27	37.6200	39.7500	37.6200	39.2500	-1.134%	27	303	-36.306%
2026-04-24	39.7000	39.7000	39.7000	39.7000	+22.041%	10	297	-37.028%
2026-04-23	34.5500	34.6000	32.5300	32.5300	-12.507%	3	287	-23.148%
2026-04-22	37.1800	37.1800	37.1800	37.1800	+2.992%	1	286	-32.760%
2026-04-21	36.1000	36.1000	36.1000	36.1000	-2.957%	2	283	-30.748%
2026-04-20	37.2000	37.2000	37.2000	37.2000	-10.577%	1	283	-32.796%
2026-04-17	40.4100	41.7500	39.7400	41.6000	+10.815%	168	283	-39.904%
2026-04-15	35.9000	38.0800	35.7000	37.5400	+7.257%	6	125	-33.404%
2026-04-14	30.2100	35.1700	30.2100	35.0000	+37.255%	28	126	-28.571%
2026-04-13	25.2500	25.5000	25.2500	25.5000	+2.327%	6	109	-1.961%
2026-04-10	27.5500	27.5500	24.9200	24.9200	-6.562%	3	105	+0.321%
2026-04-09	26.1500	27.7900	26.1500	26.6700	+7.758%	6	103	-6.262%
2026-04-08	20.0000	25.7700	18.2000	24.7500	+52.778%	11	100	+1.010%
2026-04-06	16.0800	16.2000	15.6600	16.2000	+3.846%	3	102	+54.321%
2026-04-02	15.8300	15.8300	15.6000	15.6000	-10.908%	3	100	+60.256%
2026-04-01	17.9000	17.9000	17.0500	17.5100	+13.480%	6	100	+42.776%
2026-03-31	15.4300	15.4300	15.4300	15.4300	+30.763%	1	99	+62.022%
2026-03-30	11.7300	11.9000	11.7300	11.8000	+8.856%	8	98	+111.864%
2026-03-27	11.9500	11.9500	10.2800	10.8400	-19.104%	145	98	+130.627%
2026-03-26	16.7800	16.7800	13.4000	13.4000	-34.634%	38	36	+86.567%
2026-03-25	20.3100	20.5000	20.3100	20.5000	+6.549%	3	14	+21.951%
2026-03-24	19.3600	19.6100	19.2400	19.2400	-7.500%	5	12	+29.938%
2026-03-23	20.8000	20.8000	20.8000	20.8000	+4.945%	1	0	+20.192%
2026-03-20	20.0000	20.0000	19.8200	19.8200	0.000%	11	0	+26.135%