Dark

META20260821C1000
META Aug 21 2026 1000.00 Call (META260821C01000000)
option OPRA

EOD

Jul 23, 2026

0.1900-42.424%(-0.1400)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3000	0.3000	0.1500	0.1900	-42.424%	43	1,610	0.000%
2026-07-22	0.3700	0.3700	0.2800	0.3300	-19.512%	91	1,594	-42.424%
2026-07-21	0.4700	0.5000	0.3900	0.4100	-18.000%	45	1,600	-53.659%
2026-07-20	0.7600	0.7600	0.5000	0.5000	-33.333%	13	1,605	-62.000%
2026-07-17	0.9100	1.0800	0.5000	0.7500	-35.345%	203	1,604	-74.667%
2026-07-16	1.5300	1.5300	1.1200	1.1600	-25.641%	63	1,449	-83.621%
2026-07-15	1.0500	1.9400	1.0500	1.5600	+35.652%	149	1,448	-87.821%
2026-07-14	1.3300	1.5000	1.1100	1.1500	-16.667%	74	1,475	-83.478%
2026-07-13	2.0200	2.1100	1.2400	1.3800	-36.406%	121	1,469	-86.232%
2026-07-10	1.7200	2.7000	1.7200	2.1700	+117.000%	564	1,452	-91.244%
2026-07-09	0.4700	1.0000	0.4700	1.0000	+104.082%	113	1,548	-81.000%
2026-07-08	0.4700	0.5000	0.4700	0.4900	-14.035%	14	1,537	-61.224%
2026-07-07	0.5600	0.6000	0.4700	0.5700	+5.556%	18	1,529	-66.667%
2026-07-06	0.5300	0.5800	0.4800	0.5400	+3.846%	14	1,515	-64.815%
2026-07-02	0.6800	0.6800	0.4400	0.5200	-25.714%	59	1,515	-63.462%
2026-07-01	0.5700	0.8700	0.5700	0.7000	+84.211%	65	1,515	-72.857%
2026-06-30	0.3200	0.3800	0.3200	0.3800	0.000%	5	1,514	-50.000%
2026-06-29	0.3900	0.3900	0.3400	0.3800	-5.000%	11	1,514	-50.000%
2026-06-26	0.3600	0.4000	0.3600	0.4000	+8.108%	5	1,508	-52.500%
2026-06-25	0.3600	0.3700	0.3600	0.3700	-9.756%	16	1,511	-48.649%
2026-06-24	0.4300	0.5100	0.4100	0.4100	-14.583%	9	1,517	-53.659%
2026-06-23	0.5900	0.5900	0.4800	0.4800	-14.286%	18	1,518	-60.417%
2026-06-22	0.6600	0.6600	0.5600	0.5600	-16.418%	12	1,516	-66.071%
2026-06-18	0.6800	0.7000	0.6500	0.6700	-1.471%	8	1,470	-71.642%
2026-06-17	0.7400	0.8100	0.6700	0.6800	-25.275%	67	1,470	-72.059%
2026-06-16	0.8600	0.9100	0.8600	0.9100	-5.208%	4	1,470	-79.121%
2026-06-15	0.8200	0.9600	0.8200	0.9600	+26.316%	26	1,470	-80.208%
2026-06-12	0.8000	0.8100	0.7000	0.7600	-7.317%	16	1,488	-75.000%
2026-06-11	0.6300	0.8200	0.6300	0.8200	+17.143%	228	1,482	-76.829%
2026-06-10	0.7800	0.7800	0.7000	0.7000	-7.895%	66	1,606	-72.857%
2026-06-09	1.0000	1.0700	0.7600	0.7600	-22.449%	84	1,613	-75.000%
2026-06-08	1.1500	1.1500	0.9700	0.9800	-25.758%	51	1,658	-80.612%
2026-06-05	1.6600	1.6600	0.8600	1.3200	-27.072%	139	1,648	-85.606%
2026-06-04	2.1300	2.3000	1.8100	1.8100	-10.396%	341	1,661	-89.503%
2026-06-03	1.5300	2.2000	1.5300	2.0200	+21.687%	472	1,788	-90.594%
2026-06-02	2.0000	2.1000	1.6000	1.6600	-21.327%	280	1,579	-88.554%
2026-06-01	1.8500	2.2500	1.7000	2.1100	+17.222%	739	1,638	-90.995%
2026-05-29	1.9600	1.9600	1.5400	1.8000	+2.857%	40	1,078	-89.444%
2026-05-28	2.3100	2.5000	1.7500	1.7500	-20.455%	373	1,077	-89.143%
2026-05-27	1.2000	2.2000	1.0400	2.2000	+126.804%	107	796	-91.364%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-6.731%	10	826	-80.412%
2026-05-22	1.0100	1.0400	0.9100	1.0400	+20.930%	39	816	-81.731%
2026-05-21	1.0400	1.0400	0.8400	0.8600	-6.522%	37	834	-77.907%
2026-05-20	0.9600	1.0000	0.9200	0.9200	-3.158%	105	834	-79.348%
2026-05-19	1.2500	1.2500	0.9500	0.9500	-8.654%	14	862	-80.000%
2026-05-18	1.2500	1.2500	1.0300	1.0400	-5.455%	22	862	-81.731%
2026-05-15	0.9500	1.1400	0.9500	1.1000	-6.780%	59	862	-82.727%
2026-05-14	1.1000	1.2800	1.1000	1.1800	+12.381%	280	886	-83.898%
2026-05-13	0.9200	1.0900	0.8100	1.0500	+28.049%	78	931	-81.905%
2026-05-12	0.8900	0.9700	0.8200	0.8200	-13.684%	75	931	-76.829%
2026-05-11	0.9500	0.9800	0.9000	0.9500	-5.941%	99	931	-80.000%
2026-05-08	1.0800	1.0800	0.9800	1.0100	-15.126%	49	848	-81.188%
2026-05-07	1.2000	1.2400	1.1700	1.1900	+16.667%	35	801	-84.034%
2026-05-06	0.8800	1.1600	0.8800	1.0200	+7.368%	81	826	-81.373%
2026-05-05	0.8500	0.9500	0.8200	0.9500	-1.042%	65	860	-80.000%
2026-05-04	1.0500	1.0500	0.9500	0.9600	-12.727%	293	827	-80.208%
2026-05-01	1.3100	1.3100	1.0700	1.1000	-15.385%	253	769	-82.727%
2026-04-30	1.0000	1.4500	1.0000	1.3000	-59.752%	199	769	-85.385%
2026-04-29	3.0000	3.3500	2.9000	3.2300	+0.937%	87	714	-94.118%
2026-04-28	3.5000	3.5000	3.2000	3.2000	-9.859%	44	673	-94.063%
2026-04-27	3.3500	3.6000	3.0900	3.5500	+4.106%	70	709	-94.648%
2026-04-24	2.7500	3.7500	2.7500	3.4100	+26.296%	60	657	-94.428%
2026-04-23	2.7400	2.7500	2.6300	2.7000	-16.923%	42	644	-92.963%
2026-04-22	3.1000	3.2500	3.1000	3.2500	+3.175%	12	641	-94.154%
2026-04-21	2.9700	3.1500	2.9700	3.1500	+5.000%	4	635	-93.968%
2026-04-20	3.2600	3.3000	3.0000	3.0000	-25.000%	10	635	-93.667%
2026-04-17	3.6500	4.0000	3.6500	4.0000	+16.279%	39	636	-95.250%
2026-04-16	3.5000	3.5000	3.4400	3.4400	-1.149%	31	653	-94.477%
2026-04-15	3.0500	3.4800	3.0500	3.4800	+35.409%	17	628	-94.540%
2026-04-14	2.2500	2.5700	2.1900	2.5700	+73.649%	19	640	-92.607%
2026-04-13	1.5000	1.5000	1.3500	1.4800	-16.384%	12	653	-87.162%
2026-04-10	1.8400	1.8400	1.7700	1.7700	-11.500%	2	663	-89.266%
2026-04-09	1.7800	2.0000	1.7800	2.0000	+33.333%	40	664	-90.500%
2026-04-08	0.7400	1.7700	0.7300	1.5000	+150.000%	43	662	-87.333%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-17.808%	3	651	-68.333%
2026-04-02	0.7300	0.7300	0.7300	0.7300	-23.158%	13	664	-73.973%
2026-04-01	0.9300	1.0000	0.9000	0.9500	+25.000%	6	664	-80.000%
2026-03-31	0.6700	0.8400	0.6700	0.7600	+16.923%	10	665	-75.000%
2026-03-30	0.5800	0.6500	0.5800	0.6500	0.000%	6	667	-70.769%
2026-03-27	0.6400	0.6500	0.5900	0.6500	-18.750%	29	666	-70.769%
2026-03-26	0.8300	0.8600	0.8000	0.8000	-22.330%	6	649	-76.250%
2026-03-24	1.0400	1.0400	1.0300	1.0300	-8.036%	31	646	-81.553%
2026-03-23	1.1000	1.1200	1.0800	1.1200	-1.754%	117	677	-83.036%
2026-03-20	1.2200	1.2200	1.1400	1.1400	-0.870%	16	593	-83.333%
2026-03-19	1.2900	1.3100	1.1500	1.1500	-17.857%	16	608	-83.478%
2026-03-18	1.4400	1.4700	1.4000	1.4000	-1.408%	27	620	-86.429%
2026-03-17	1.5000	1.5000	1.3900	1.4200	-18.391%	25	639	-86.620%
2026-03-16	1.8800	1.8800	1.7100	1.7400	-2.247%	17	624	-89.080%
2026-03-13	2.1100	2.1100	1.7400	1.7800	-22.271%	47	633	-89.326%
2026-03-12	2.2100	2.2900	2.2100	2.2900	-8.400%	15	654	-91.703%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-4.943%	1	668	-92.400%
2026-03-10	2.6300	2.6300	2.6300	2.6300	+14.348%	17	667	-92.776%
2026-03-09	2.4100	2.4100	2.3000	2.3000	-19.298%	403	667	-91.739%
2026-03-06	2.9400	2.9400	2.8500	2.8500	-15.929%	95	428	-93.333%
2026-03-05	3.7000	3.7000	3.2500	3.3900	-16.296%	42	429	-94.395%
2026-03-04	4.0500	4.0500	4.0500	4.0500	+15.057%	5	438	-95.309%
2026-03-03	3.5200	3.5200	3.5200	3.5200	-4.865%	1	438	-94.602%
2026-03-02	3.8900	3.8900	3.7000	3.7000	+8.824%	2	438	-94.865%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-17.073%	1	438	-94.412%
2026-02-26	4.3500	4.3500	4.1000	4.1000	+5.128%	4	437	-95.366%
2026-02-25	3.7400	3.9000	3.7400	3.9000	+6.849%	13	423	-95.128%
2026-02-24	3.6500	3.6500	3.6500	3.6500	+4.885%	1	423	-94.795%
2026-02-23	4.0000	4.0000	3.4800	3.4800	-26.737%	17	422	-94.540%
2026-02-20	4.3500	4.7500	4.3500	4.7500	+15.854%	20	423	-96.000%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-0.485%	10	423	-95.366%
2026-02-18	3.9700	4.1200	3.9700	4.1200	+7.013%	17	428	-95.388%
2026-02-17	4.0000	4.0000	3.8500	3.8500	-18.947%	3	434	-95.065%
2026-02-13	4.4500	4.7700	4.4500	4.7500	-15.179%	4	431	-96.000%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-8.197%	1	431	-96.607%
2026-02-11	5.9000	6.1000	5.7000	6.1000	-2.400%	9	432	-96.885%
2026-02-10	6.6300	6.6300	6.2500	6.2500	-14.384%	5	431	-96.960%
2026-02-09	5.5200	7.6200	5.5200	7.3000	+29.663%	41	429	-97.397%
2026-02-06	5.8000	5.8600	5.2000	5.6300	-24.833%	20	432	-96.625%
2026-02-05	6.5000	7.4900	6.5000	7.4900	+15.765%	11	423	-97.463%
2026-02-04	7.1500	7.1500	6.4700	6.4700	-19.627%	27	412	-97.063%
2026-02-03	8.8000	8.8000	8.0100	8.0500	-22.222%	28	400	-97.640%
2026-02-02	9.9000	10.4000	9.3500	10.3500	-18.824%	49	410	-98.164%
2026-01-30	12.5500	12.7500	12.5500	12.7500	-18.530%	12	404	-98.510%
2026-01-29	16.3200	17.6000	12.6000	15.6500	+57.286%	86	406	-98.786%
2026-01-28	10.1500	10.1500	9.4300	9.9500	-1.874%	41	439	-98.090%
2026-01-27	10.1000	10.1400	10.1000	10.1400	-11.286%	2	430	-98.126%
2026-01-26	9.5500	11.4300	9.5500	11.4300	+23.568%	18	430	-98.338%
2026-01-23	8.7000	10.0000	8.7000	9.2500	+20.130%	48	437	-97.946%
2026-01-22	6.2000	7.8000	6.2000	7.7000	+63.830%	29	425	-97.532%
2026-01-21	4.0000	4.7000	4.0000	4.7000	+6.818%	4	411	-95.957%
2026-01-20	3.7500	4.4000	3.7500	4.4000	-14.563%	3	411	-95.682%
2026-01-16	5.2700	5.2700	5.1500	5.1500	+0.980%	3	410	-96.311%
2026-01-15	4.7500	5.1000	4.7500	5.1000	+2.000%	10	410	-96.275%
2026-01-14	5.3600	5.3600	5.0000	5.0000	-15.966%	2	404	-96.200%
2026-01-13	5.8000	5.9500	5.7500	5.9500	-11.194%	22	404	-96.807%
2026-01-12	6.9000	6.9000	6.7000	6.7000	-7.967%	6	399	-97.164%
2026-01-09	7.5400	7.6600	7.1000	7.2800	+5.660%	40	398	-97.390%
2026-01-08	6.7300	6.8900	6.7300	6.8900	-9.342%	14	403	-97.242%
2026-01-07	8.3400	8.3400	7.4400	7.6000	-8.982%	16	390	-97.500%
2026-01-06	8.1500	8.4000	7.8500	8.3500	+0.602%	22	379	-97.725%
2026-01-05	8.5500	8.5500	8.3000	8.3000	+4.403%	18	370	-97.711%
2026-01-02	8.1600	8.8000	7.9100	7.9500	-8.830%	25	370	-97.610%
2025-12-31	8.7200	8.7200	8.7200	8.7200	-10.103%	1	349	-97.821%
2025-12-30	9.6500	9.8500	9.5500	9.7000	+8.989%	53	349	-98.041%
2025-12-29	9.2000	9.2000	8.7000	8.9000	-10.010%	3	337	-97.865%
2025-12-26	10.0000	10.0000	9.5000	9.8900	-4.904%	24	337	-98.079%
2025-12-24	10.0500	10.4000	10.0500	10.4000	0.000%	4	330	-98.173%
2025-12-23	10.5900	10.5900	10.4000	10.4000	+0.580%	11	330	-98.173%
2025-12-22	11.5800	11.5800	10.3400	10.3400	-2.820%	13	329	-98.162%
2025-12-19	11.1500	11.6000	10.6400	10.6400	-8.276%	167	329	-98.214%
2025-12-18	11.3500	11.8000	11.3500	11.6000	+10.476%	8	360	-98.362%
2025-12-17	10.8500	10.8500	10.5000	10.5000	-4.372%	33	362	-98.190%
2025-12-16	10.1000	10.9800	10.1000	10.9800	+3.487%	239	378	-98.270%
2025-12-15	10.5200	10.6100	10.5200	10.6100	+4.532%	14	505	-98.209%
2025-12-12	10.8300	10.8300	10.1500	10.1500	-9.778%	19	514	-98.128%
2025-12-11	10.9700	11.9500	10.9700	11.2500	0.000%	46	512	-98.311%
2025-12-10	11.9000	12.0000	11.2500	11.2500	-11.417%	6	540	-98.311%
2025-12-09	14.1200	14.1200	12.7000	12.7000	-15.333%	31	540	-98.504%
2025-12-08	15.1500	15.4300	14.7500	15.0000	0.000%	5	552	-98.733%
2025-12-05	15.0700	15.2500	14.2500	15.0000	+0.200%	8	552	-98.733%
2025-12-04	15.2000	15.2000	14.4000	14.9700	+30.742%	12	555	-98.731%
2025-12-03	11.9000	11.9000	11.4500	11.4500	-6.911%	12	554	-98.341%
2025-12-02	12.3000	12.3000	12.3000	12.3000	+0.408%	2	550	-98.455%
2025-12-01	12.2500	12.2500	12.2500	12.2500	-5.186%	1	550	-98.449%
2025-11-28	12.8000	12.9200	12.8000	12.9200	+10.711%	4	550	-98.529%
2025-11-26	11.2500	11.9000	11.2500	11.6700	-0.256%	10	553	-98.372%
2025-11-25	11.7000	11.9000	11.7000	11.7000	+37.002%	3	553	-98.376%
2025-11-24	8.7500	9.3000	8.5400	8.5400	+15.405%	32	552	-97.775%
2025-11-21	7.9100	7.9100	7.3500	7.4000	-14.053%	11	524	-97.432%
2025-11-20	10.0000	10.0000	8.6100	8.6100	-4.333%	6	522	-97.793%
2025-11-19	9.3400	9.7500	9.0000	9.0000	-13.462%	10	521	-97.889%
2025-11-18	9.7600	10.4000	8.9500	10.4000	-7.556%	16	520	-98.173%
2025-11-17	11.1000	11.2500	11.1000	11.2500	-3.017%	2	510	-98.311%
2025-11-14	11.0000	11.6000	11.0000	11.6000	+0.870%	2	511	-98.362%
2025-11-13	11.6500	11.6500	11.5000	11.5000	-7.779%	32	511	-98.348%
2025-11-12	14.1500	14.1500	12.4700	12.4700	-8.309%	4	482	-98.476%
2025-11-11	13.6000	13.6000	13.6000	13.6000	-8.664%	1	480	-98.603%
2025-11-10	14.1000	15.0000	14.1000	14.8900	+10.296%	10	480	-98.724%
2025-11-07	12.3500	13.5000	11.8700	13.5000	-1.460%	36	477	-98.593%
2025-11-06	15.3000	15.3000	13.7000	13.7000	-17.070%	5	489	-98.613%
2025-11-05	15.1000	16.5200	15.1000	16.5200	+11.622%	9	488	-98.850%
2025-11-04	15.6500	15.6500	14.7300	14.8000	-12.166%	8	489	-98.716%
2025-11-03	19.0000	19.0000	16.8500	16.8500	-7.418%	18	481	-98.872%
2025-10-31	20.5000	20.5500	17.5500	18.2000	-8.954%	636	481	-98.956%
2025-10-30	18.4000	21.1400	17.6000	19.9900	-39.970%	203	227	-99.050%
2025-10-29	32.3000	33.3000	32.3000	33.3000	+2.778%	3	65	-99.429%
2025-10-28	32.4000	32.4000	32.4000	32.4000	+5.058%	1	66	-99.414%
2025-10-27	30.3000	30.9300	30.3000	30.8400	+7.832%	20	53	-99.384%
2025-10-24	27.0000	28.6000	26.5000	28.6000	-0.522%	66	53	-99.336%
2025-10-23	28.7500	28.7500	28.7500	28.7500	-1.877%	5	72	-99.339%
2025-10-22	29.3000	29.3000	29.3000	29.3000	+4.085%	1	67	-99.352%
2025-10-21	28.1500	28.1500	28.1500	28.1500	+0.178%	1	66	-99.325%
2025-10-20	27.7000	28.1000	27.7000	28.1000	+7.457%	25	67	-99.324%
2025-10-17	26.1500	26.1500	26.1500	26.1500	+3.976%	1	53	-99.273%
2025-10-16	26.0000	26.0000	25.1500	25.1500	-7.024%	2	53	-99.245%
2025-10-10	28.6600	28.6600	26.6000	27.0500	+5.458%	19	52	-99.298%
2025-10-08	25.6500	25.6500	25.6500	25.6500	-2.099%	2	44	-99.259%
2025-10-07	26.9500	26.9500	26.2000	26.2000	-5.415%	14	46	-99.275%
2025-10-06	23.8500	27.7000	23.8500	27.7000	+2.974%	9	46	-99.314%
2025-10-03	26.9000	26.9000	26.9000	26.9000	-4.440%	1	43	-99.294%
2025-10-02	28.1500	28.1500	28.1500	28.1500	+11.706%	1	44	-99.325%
2025-10-01	25.0000	25.2300	25.0000	25.2000	-8.927%	5	44	-99.246%
2025-09-30	27.5500	27.8300	27.5500	27.6700	-11.879%	3	41	-99.313%
2025-09-26	31.2500	31.4000	31.2500	31.4000	-6.963%	6	41	-99.395%
2025-09-25	33.7500	33.7500	33.7500	33.7500	-13.683%	1	47	-99.437%
2025-09-23	36.3200	39.1000	36.3200	39.1000	+0.644%	2	46	-99.514%
2025-09-22	42.1100	42.1100	38.7500	38.8500	-6.723%	34	44	-99.511%
2025-09-19	41.1500	41.6500	40.0500	41.6500	-3.699%	3	28	-99.544%
2025-09-18	43.2500	43.2500	43.2500	43.2500	+7.453%	1	26	-99.561%
2025-09-17	40.2500	40.2500	40.2500	40.2500	+23.277%	2	25	-99.528%
2025-09-10	32.6500	32.6500	32.6500	32.6500	-5.362%	2	23	-99.418%
2025-09-09	34.2700	34.5000	34.2000	34.5000	+13.674%	22	23	-99.449%
2025-09-05	30.3500	30.3500	30.3500	30.3500	+4.655%	2	22	-99.374%
2025-08-29	29.1300	29.1300	29.0000	29.0000	-9.375%	20	12	-99.345%
2025-08-28	32.0000	32.0000	32.0000	32.0000	-5.325%	1	12	-99.406%
2025-08-25	33.8000	33.8000	33.8000	33.8000	+10.349%	1	11	-99.438%
2025-08-21	31.1200	31.1200	30.6300	30.6300	-8.567%	2	10	-99.380%
2025-08-20	31.8600	33.5000	31.0500	33.5000	-4.011%	5	8	-99.433%
2025-08-19	38.0100	38.0100	34.9000	34.9000	-16.407%	2	3	-99.456%
2025-08-18	41.7500	41.7500	41.7500	41.7500	0.000%	1	1	-99.545%