Dark

META20260821C1150
META Aug 21 2026 1150.00 Call (META260821C01150000)
option OPRA

EOD

Jul 23, 2026

0.0900-18.182%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2200	0.2200	0.0900	0.0900	-18.182%	2	377	0.000%
2026-07-22	0.2500	0.2900	0.1000	0.1100	0.000%	47	377	-18.182%
2026-07-21	0.2300	0.2300	0.1100	0.1100	-26.667%	27	358	-18.182%
2026-07-20	0.2800	0.2900	0.1500	0.1500	-83.333%	7	355	-40.000%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+233.333%	1	358	-90.000%
2026-07-09	0.2700	0.2700	0.2700	0.2700	+28.571%	2	358	-66.667%
2026-07-08	0.2500	0.2500	0.2100	0.2100	-8.696%	4	358	-57.143%
2026-07-06	0.2100	0.2300	0.2100	0.2300	-20.690%	13	356	-60.870%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+61.111%	1	349	-68.966%
2026-06-29	0.1500	0.1800	0.1500	0.1800	-18.182%	6	348	-50.000%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-21.429%	1	345	-59.091%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-28.205%	1	344	-67.857%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-25.000%	1	344	-76.923%
2026-06-08	0.5000	0.5200	0.4900	0.5200	-53.982%	42	344	-82.692%
2026-06-01	1.0000	1.1500	1.0000	1.1300	+32.941%	19	330	-92.035%
2026-05-29	0.8900	0.8900	0.8500	0.8500	-15.842%	2	342	-89.412%
2026-05-28	1.0000	1.0100	1.0000	1.0100	+1.000%	3	340	-91.089%
2026-05-27	0.3600	1.0000	0.3600	1.0000	+163.158%	8	340	-91.000%
2026-05-26	0.5300	0.5300	0.3800	0.3800	+1,166.667%	2	337	-76.316%
2026-05-21	0.0300	0.0300	0.0300	0.0300	-92.683%	1	337	+200.000%
2026-05-20	0.4900	0.4900	0.4100	0.4100	+13.889%	2	337	-78.049%
2026-05-19	0.3200	0.3600	0.3200	0.3600	-16.279%	32	328	-75.000%
2026-05-14	0.3200	0.4400	0.3200	0.4300	+4.878%	7	328	-79.070%
2026-05-11	0.4800	0.4800	0.3600	0.4100	+2.500%	3	328	-78.049%
2026-05-08	0.4500	0.4500	0.4000	0.4000	-4.762%	7	328	-77.500%
2026-05-07	0.5500	0.5500	0.4200	0.4200	+5.000%	6	327	-78.571%
2026-05-06	0.4900	0.4900	0.4000	0.4000	-16.667%	2	326	-77.500%
2026-05-01	0.7000	0.7000	0.4500	0.4800	-5.882%	3	324	-81.250%
2026-04-30	0.4900	0.5100	0.4900	0.5100	-46.875%	3	324	-82.353%
2026-04-29	0.9600	0.9600	0.9600	0.9600	-12.727%	1	324	-90.625%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+1.852%	2	325	-91.818%
2026-04-24	1.0800	1.0800	1.0800	1.0800	+6.931%	1	324	-91.667%
2026-04-22	1.0100	1.0100	1.0100	1.0100	0.000%	1	325	-91.089%
2026-04-21	1.0600	1.0900	1.0100	1.0100	-5.607%	19	331	-91.089%
2026-04-20	1.0700	1.0700	1.0700	1.0700	-17.692%	1	331	-91.589%
2026-04-17	1.1400	1.3000	1.1400	1.3000	+20.370%	5	331	-93.077%
2026-04-16	1.1700	1.1700	1.0800	1.0800	-10.000%	2	336	-91.667%
2026-04-15	1.0000	1.2000	1.0000	1.2000	+27.660%	22	334	-92.500%
2026-04-14	0.7100	0.9400	0.7100	0.9400	+88.000%	2	332	-90.426%
2026-04-13	0.5000	0.5000	0.5000	0.5000	-7.407%	1	331	-82.000%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+35.000%	3	330	-83.333%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+66.667%	1	332	-77.500%
2026-04-07	0.2500	0.2600	0.2400	0.2400	-20.000%	17	331	-62.500%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-11.765%	2	315	-70.000%
2026-04-01	0.3400	0.3400	0.3400	0.3400	+25.926%	1	313	-73.529%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-27.027%	2	312	-66.667%
2026-03-26	0.4000	0.4000	0.3700	0.3700	-2.632%	3	310	-75.676%
2026-03-24	0.3800	0.3800	0.3800	0.3800	-11.628%	10	309	-76.316%
2026-03-23	0.4300	0.4300	0.4300	0.4300	-14.000%	1	319	-79.070%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-35.897%	2	318	-82.000%
2026-03-10	0.7800	0.7800	0.7800	0.7800	-1.266%	1	318	-88.462%
2026-03-09	0.7900	0.7900	0.7900	0.7900	-37.302%	3	318	-88.608%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-3.817%	2	318	-92.857%
2026-02-25	1.3100	1.3100	1.3100	1.3100	+7.377%	1	319	-93.130%
2026-02-23	1.2800	1.2900	1.2200	1.2200	-26.061%	140	319	-92.623%
2026-02-13	1.6500	1.6500	1.6500	1.6500	-15.385%	1	209	-94.545%
2026-02-12	1.9700	1.9700	1.9500	1.9500	-9.302%	2	209	-95.385%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-22.939%	4	208	-95.814%
2026-02-09	2.7900	2.7900	2.7900	2.7900	+39.500%	2	204	-96.774%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-16.667%	2	204	-95.500%
2026-02-04	2.4000	2.4000	2.4000	2.4000	-15.789%	1	204	-96.250%
2026-02-03	3.0400	3.0400	2.8500	2.8500	-43.000%	2	205	-96.842%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-13.043%	2	206	-98.200%
2026-01-29	7.0000	7.0000	4.7000	5.7500	+43.750%	50	208	-98.435%
2026-01-28	4.0000	4.0000	3.8000	4.0000	-16.667%	8	206	-97.750%
2026-01-26	4.0500	4.8000	4.0500	4.8000	+28.000%	10	211	-98.125%
2026-01-23	3.5500	3.9000	3.5500	3.7500	+13.636%	34	208	-97.600%
2026-01-22	2.5000	3.3000	2.5000	3.3000	+92.982%	3	179	-97.273%
2026-01-20	1.7100	1.7100	1.7100	1.7100	-14.925%	1	179	-94.737%
2026-01-16	2.0000	2.1100	1.9700	2.0100	+2.030%	5	179	-95.522%
2026-01-15	2.0000	2.0300	1.9000	1.9700	-18.595%	9	179	-95.431%
2026-01-13	2.4200	2.4200	2.4200	2.4200	-12.000%	1	178	-96.281%
2026-01-12	2.7500	2.7500	2.7500	2.7500	-3.846%	2	177	-96.727%
2026-01-09	2.8300	2.8600	2.8300	2.8600	-8.333%	3	177	-96.853%
2026-01-07	3.1500	3.1500	3.1200	3.1200	-6.024%	4	174	-97.115%
2026-01-06	3.2500	3.3200	3.1700	3.3200	-2.924%	5	173	-97.289%
2026-01-05	3.4500	3.4500	3.4200	3.4200	+5.231%	5	170	-97.368%
2026-01-02	3.2500	3.2500	3.2500	3.2500	-12.162%	1	170	-97.231%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-12.941%	1	169	-97.568%
2025-12-26	4.3000	4.3000	4.2500	4.2500	-4.494%	2	169	-97.882%
2025-12-22	4.7200	4.7200	4.4500	4.4500	-9.184%	10	169	-97.978%
2025-12-19	4.9000	4.9000	4.9000	4.9000	-7.547%	10	170	-98.163%
2025-12-18	5.3000	5.3000	5.3000	5.3000	+19.101%	10	162	-98.302%
2025-12-16	4.4500	4.4500	4.4500	4.4500	-4.301%	2	162	-97.978%
2025-12-15	4.6000	4.6500	4.6000	4.6500	-8.465%	7	162	-98.065%
2025-12-10	5.0000	5.0800	5.0000	5.0800	-27.011%	2	162	-98.228%
2025-12-08	7.1500	7.1500	6.9500	6.9600	-2.657%	4	161	-98.707%
2025-12-05	7.5000	7.5000	7.1500	7.1500	+3.175%	3	160	-98.741%
2025-12-04	7.0000	7.0000	6.9300	6.9300	+21.579%	2	160	-98.701%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-6.557%	1	158	-98.421%
2025-12-02	6.1000	6.1000	6.1000	6.1000	+0.826%	1	158	-98.525%
2025-12-01	6.0500	6.0500	6.0500	6.0500	+10.000%	1	157	-98.512%
2025-11-25	5.4500	5.5500	5.4500	5.5000	+42.857%	3	157	-98.364%
2025-11-24	3.8500	3.8500	3.8500	3.8500	-21.429%	1	155	-97.662%
2025-11-20	4.9000	4.9000	4.9000	4.9000	+5.832%	5	154	-98.163%
2025-11-19	5.0000	5.0000	4.6300	4.6300	-3.542%	21	154	-98.056%
2025-11-18	4.9200	4.9200	4.8000	4.8000	-13.514%	31	155	-98.125%
2025-11-17	5.7000	5.7000	5.5500	5.5500	-11.200%	2	139	-98.378%
2025-11-14	5.7500	6.2500	5.7500	6.2500	0.000%	2	138	-98.560%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-2.344%	5	137	-98.560%
2025-11-12	6.5700	6.5700	6.4000	6.4000	-11.111%	3	134	-98.594%
2025-11-11	7.3800	7.5000	7.2000	7.2000	-6.494%	3	131	-98.750%
2025-11-10	7.7000	7.7000	7.7000	7.7000	+6.207%	10	129	-98.831%
2025-11-07	6.4500	7.2500	6.4500	7.2500	+4.317%	5	129	-98.759%
2025-11-06	8.2500	8.2500	6.9500	6.9500	-15.758%	6	130	-98.705%
2025-11-05	8.7500	8.7500	8.2500	8.2500	+10.738%	22	129	-98.909%
2025-11-04	8.0000	8.0500	7.4500	7.4500	-8.025%	9	117	-98.792%
2025-11-03	9.1000	9.3000	8.1000	8.1000	-10.989%	10	111	-98.889%
2025-10-31	10.4500	10.4500	9.1000	9.1000	-6.186%	16	111	-99.011%
2025-10-30	7.5400	10.4500	7.5400	9.7000	-41.033%	26	97	-99.072%
2025-10-29	16.5000	16.5000	16.4500	16.4500	+10.403%	26	84	-99.453%
2025-10-27	14.4000	14.9000	14.4000	14.9000	+13.308%	4	82	-99.396%
2025-10-24	12.3500	13.1500	12.3500	13.1500	+3.953%	15	82	-99.316%
2025-10-22	13.2000	13.2000	12.6000	12.6500	-3.435%	21	96	-99.289%
2025-10-20	12.9500	13.1500	12.9500	13.1000	+9.167%	17	106	-99.313%
2025-10-17	12.0000	12.0000	12.0000	12.0000	-7.692%	10	91	-99.250%
2025-10-16	13.0000	13.0000	13.0000	13.0000	0.000%	10	81	-99.308%
2025-10-15	13.0000	13.0000	13.0000	13.0000	+0.775%	10	71	-99.308%
2025-10-13	12.5400	12.9000	12.5400	12.9000	-1.149%	21	81	-99.302%
2025-10-10	13.2500	13.3400	13.0500	13.0500	-5.912%	20	65	-99.310%
2025-10-09	13.8700	13.8700	13.8700	13.8700	+2.135%	20	66	-99.351%
2025-10-08	13.6400	13.6400	13.5800	13.5800	+5.271%	20	76	-99.337%
2025-10-07	12.8600	12.9000	12.8600	12.9000	-0.386%	2	56	-99.302%
2025-10-06	11.4000	12.9500	11.4000	12.9500	+3.849%	26	56	-99.305%
2025-10-03	12.4700	12.4700	12.4700	12.4700	-5.887%	10	39	-99.278%
2025-10-02	13.2600	13.2600	13.2500	13.2500	+12.766%	2	46	-99.321%
2025-10-01	11.7500	11.7500	11.7500	11.7500	-18.175%	10	45	-99.234%
2025-09-26	14.3600	14.3600	14.3600	14.3600	-31.456%	1	35	-99.373%
2025-09-18	20.5500	20.9500	20.5500	20.9500	+12.634%	3	34	-99.570%
2025-09-16	18.6000	18.6000	18.6000	18.6000	+24.415%	1	35	-99.516%
2025-09-12	14.9200	14.9500	14.9200	14.9500	+4.181%	11	35	-99.398%
2025-09-11	14.3500	14.3500	14.3500	14.3500	-2.048%	5	35	-99.373%
2025-09-09	14.6500	14.6500	14.6500	14.6500	+10.150%	2	35	-99.386%
2025-09-05	13.2500	13.3100	13.2300	13.3000	+2.544%	22	37	-99.323%
2025-09-04	13.8000	13.8000	12.9700	12.9700	+4.093%	17	26	-99.306%
2025-09-03	12.4600	12.4600	12.4600	12.4600	-16.376%	1	10	-99.278%
2025-08-21	14.9000	14.9000	14.9000	14.9000	-17.314%	1	9	-99.396%
2025-08-19	18.0200	18.0200	18.0200	18.0200	-4.908%	2	9	-99.501%
2025-08-18	18.9500	18.9500	18.9500	18.9500	-10.190%	2	7	-99.525%
2025-08-11	21.1000	21.1000	21.1000	21.1000	0.000%	5	5	-99.573%