Dark

META20260821C500
META Aug 21 2026 500.00 Call (META260821C00500000)
option OPRA

EOD

Jul 23, 2026

111.78-15.318%(-20.22)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	116.0400	119.5100	105.8300	111.7800	-15.318%	57	488	0.000%
2026-07-22	143.8300	143.8300	129.0500	132.0000	-13.266%	22	472	-15.318%
2026-07-21	149.0500	153.6800	148.9800	152.1900	-0.314%	6	465	-26.552%
2026-07-20	147.3200	152.6700	142.1800	152.6700	+1.984%	8	464	-26.783%
2026-07-17	154.6000	156.4000	134.8800	149.7000	-14.212%	89	464	-25.331%
2026-07-16	174.8400	174.8400	174.5000	174.5000	-4.796%	101	500	-35.943%
2026-07-15	164.8400	183.2900	164.8400	183.2900	+11.085%	8	401	-39.015%
2026-07-14	166.0000	166.0000	165.0000	165.0000	+1.733%	5	405	-32.255%
2026-07-13	177.8200	177.8200	162.1800	162.1900	-7.972%	5	406	-31.081%
2026-07-10	168.7000	180.0000	167.0700	176.2400	+27.166%	45	406	-36.575%
2026-07-09	91.7500	138.5900	91.7500	138.5900	+25.876%	31	438	-19.345%
2026-07-08	111.0800	111.0800	110.1000	110.1000	-11.842%	2	445	+1.526%
2026-07-07	117.0600	126.8900	113.2600	124.8900	+12.514%	113	445	-10.497%
2026-07-06	103.6400	111.0000	95.3700	111.0000	+18.717%	7	467	+0.703%
2026-07-02	107.0000	107.0000	93.5000	93.5000	-27.333%	44	443	+19.551%
2026-07-01	112.7200	135.0000	107.7500	128.6700	+66.026%	45	443	-13.127%
2026-06-30	71.8600	77.5000	70.8500	77.5000	-2.233%	20	427	+44.232%
2026-06-29	74.3800	82.2400	74.3800	79.2700	+14.884%	42	436	+41.012%
2026-06-26	63.8500	71.7500	63.1700	69.0000	+6.481%	68	427	+62.000%
2026-06-25	66.9500	72.7900	63.6000	64.8000	-13.253%	144	437	+72.500%
2026-06-24	76.7500	82.2700	74.7000	74.7000	-5.801%	14	315	+49.639%
2026-06-23	83.6500	83.6500	79.3000	79.3000	+2.323%	4	307	+40.958%
2026-06-22	77.5000	77.5000	77.5000	77.5000	-12.469%	1	305	+44.232%
2026-06-18	79.7500	92.0200	79.7500	88.5400	+4.843%	75	304	+26.248%
2026-06-17	100.4900	100.5000	84.4500	84.4500	-21.185%	38	304	+32.362%
2026-06-16	115.0000	115.0000	107.1500	107.1500	+0.610%	33	304	+4.321%
2026-06-15	107.7600	108.4000	106.5000	106.5000	+24.416%	5	277	+4.958%
2026-06-12	87.6500	87.6500	81.5200	85.6000	+1.242%	10	276	+30.584%
2026-06-11	81.3500	84.7000	79.9100	84.5500	-3.427%	17	275	+32.206%
2026-06-10	103.5000	103.5000	87.5500	87.5500	-15.574%	9	259	+27.676%
2026-06-09	100.7000	103.7000	100.7000	103.7000	+1.816%	3	257	+7.792%
2026-06-08	98.7000	103.7000	95.5500	101.8500	-4.813%	37	255	+9.750%
2026-06-05	100.9500	107.0000	100.9500	107.0000	-20.149%	14	224	+4.467%
2026-06-03	123.0000	134.0000	123.0000	134.0000	+18.668%	44	212	-16.582%
2026-06-02	112.2500	116.3300	112.2500	112.9200	-0.625%	12	248	-1.010%
2026-06-01	124.0000	124.0000	113.6300	113.6300	-16.078%	38	238	-1.628%
2026-05-29	135.4000	135.4000	135.4000	135.4000	-7.766%	1	217	-17.445%
2026-05-28	146.8000	146.8000	146.8000	146.8000	+3.746%	1	217	-23.856%
2026-05-27	133.7500	141.5000	133.7500	141.5000	+14.113%	11	216	-21.004%
2026-05-26	121.8000	124.0000	121.3000	124.0000	+2.310%	18	216	-9.855%
2026-05-21	113.0000	121.2000	111.4500	121.2000	+2.106%	10	217	-7.772%
2026-05-20	116.5000	118.7000	114.0000	118.7000	+3.038%	16	217	-5.830%
2026-05-19	120.6000	125.5000	115.2000	115.2000	-7.692%	9	210	-2.969%
2026-05-18	120.6000	124.8000	120.6000	124.8000	-6.726%	21	210	-10.433%
2026-05-15	126.3000	134.1000	126.3000	133.8000	+3.105%	7	210	-16.457%
2026-05-14	135.5000	137.0000	129.7700	129.7700	-2.245%	16	211	-13.863%
2026-05-13	126.8100	132.7500	126.8100	132.7500	+14.985%	8	209	-15.797%
2026-05-12	110.7000	116.2600	110.7000	115.4500	+0.087%	10	209	-3.179%
2026-05-11	117.3500	117.8900	115.3500	115.3500	-12.215%	3	209	-3.095%
2026-05-07	138.2900	138.2900	131.4000	131.4000	+3.383%	3	206	-14.932%
2026-05-06	120.0000	133.7800	120.0000	127.1000	+7.257%	17	206	-12.054%
2026-05-05	120.0000	120.0000	118.5000	118.5000	-7.422%	4	218	-5.671%
2026-05-04	121.0000	128.9000	120.9000	128.0000	+0.550%	16	218	-12.672%
2026-05-01	129.7000	131.1600	127.3000	127.3000	-3.561%	4	217	-12.192%
2026-04-30	125.7800	132.0000	118.5000	132.0000	-28.829%	61	217	-15.318%
2026-04-29	185.4700	185.4700	185.4700	185.4700	-2.492%	1	228	-39.731%
2026-04-24	190.2100	190.2100	190.2100	190.2100	+9.297%	2	228	-41.233%
2026-04-23	182.5500	182.5500	174.0300	174.0300	-6.661%	2	229	-35.770%
2026-04-21	186.4500	186.4500	186.4500	186.4500	+0.296%	30	199	-40.048%
2026-04-20	192.4300	192.4300	185.9000	185.9000	-7.806%	12	199	-39.871%
2026-04-17	201.6400	201.6400	201.6400	201.6400	+6.971%	1	195	-44.565%
2026-04-15	190.2500	190.2500	188.5000	188.5000	+5.225%	105	196	-40.700%
2026-04-14	167.5500	180.1100	167.5500	179.1400	+18.338%	23	283	-37.602%
2026-04-13	149.5800	151.3800	147.2100	151.3800	-0.643%	13	288	-26.159%
2026-04-10	154.5000	154.5000	152.3600	152.3600	-0.321%	5	281	-26.634%
2026-04-09	148.9200	153.7500	146.6000	152.8500	+2.536%	47	282	-26.869%
2026-04-08	126.5000	149.0700	126.5000	149.0700	+38.528%	13	263	-25.015%
2026-04-02	100.5000	107.6100	100.5000	107.6100	-5.331%	108	151	+3.875%
2026-04-01	113.6700	113.6700	113.6700	113.6700	+9.435%	1	151	-1.663%
2026-03-31	104.1500	104.1500	103.8700	103.8700	+27.292%	2	152	+7.615%
2026-03-30	77.9600	81.6000	77.9600	81.6000	+9.369%	2	150	+36.985%
2026-03-27	85.8000	86.1700	72.8500	74.6100	-18.011%	19	151	+49.819%
2026-03-26	100.2000	100.9000	91.0000	91.0000	-29.539%	6	147	+22.835%
2026-03-25	128.5000	129.1500	128.5000	129.1500	+3.361%	2	144	-13.449%
2026-03-24	125.9000	125.9000	124.9500	124.9500	-6.893%	11	144	-10.540%
2026-03-23	130.2500	135.0000	130.2500	134.2000	+7.188%	6	144	-16.706%
2026-03-20	130.2500	130.2500	123.0000	125.2000	-7.738%	25	146	-10.719%
2026-03-19	137.3500	137.3500	135.7000	135.7000	-5.468%	5	136	-17.627%
2026-03-18	145.1500	146.3500	143.5500	143.5500	-3.787%	4	134	-22.132%
2026-03-17	158.3200	158.3200	149.2000	149.2000	+4.548%	3	133	-25.080%
2026-03-13	147.0500	147.0500	142.7100	142.7100	-17.029%	9	133	-21.673%
2026-03-12	172.0000	172.0000	172.0000	172.0000	+1.896%	1	125	-35.012%
2026-02-27	168.8000	168.8000	168.8000	168.8000	-3.515%	1	125	-33.780%
2026-02-13	175.0600	175.0600	174.9500	174.9500	-1.829%	2	125	-36.107%
2026-02-12	186.3500	186.3500	176.5900	178.2100	-11.799%	12	125	-37.276%
2026-02-09	202.0500	202.0500	202.0500	202.0500	+11.016%	1	125	-44.677%
2026-02-06	182.0000	182.0000	182.0000	182.0000	-5.208%	1	125	-38.582%
2026-02-04	200.0000	200.0000	192.0000	192.0000	-8.134%	5	125	-41.781%
2026-02-03	209.0000	209.0000	209.0000	209.0000	-8.253%	1	123	-46.517%
2026-02-02	227.8000	227.8000	227.8000	227.8000	-4.024%	1	123	-50.931%
2026-01-30	237.3500	237.3500	237.3500	237.3500	-7.104%	1	122	-52.905%
2026-01-29	236.6500	255.5000	236.6500	255.5000	+31.837%	36	123	-56.250%
2026-01-28	193.8000	193.8000	193.8000	193.8000	-2.200%	5	133	-42.322%
2026-01-26	193.0000	198.1600	193.0000	198.1600	+5.460%	31	133	-43.591%
2026-01-23	179.0000	189.2000	179.0000	187.9000	+19.720%	7	118	-40.511%
2026-01-22	156.9500	156.9500	156.9500	156.9500	+10.528%	1	118	-28.780%
2026-01-21	142.0000	142.0000	142.0000	142.0000	+2.572%	1	119	-21.282%
2026-01-20	134.9500	139.6000	134.9500	138.4400	-11.844%	9	119	-19.257%
2026-01-16	157.0400	157.0400	157.0400	157.0400	+3.828%	1	119	-28.821%
2026-01-14	154.0000	155.0000	151.2500	151.2500	-5.184%	18	119	-26.096%
2026-01-13	155.7000	159.5200	155.7000	159.5200	-10.873%	2	105	-29.927%
2026-01-09	174.1000	178.9800	174.1000	178.9800	+1.233%	5	106	-37.546%
2026-01-07	176.8000	176.8000	176.8000	176.8000	-1.367%	2	105	-36.776%
2026-01-02	178.6000	179.2500	178.6000	179.2500	-5.234%	3	105	-37.640%
2025-12-31	189.0000	189.1500	189.0000	189.1500	-4.470%	3	107	-40.904%
2025-12-30	198.0000	198.0000	198.0000	198.0000	-0.612%	1	107	-43.545%
2025-12-18	193.9200	200.0500	193.9200	199.2200	+10.432%	30	106	-43.891%
2025-12-16	180.4000	180.4000	180.4000	180.4000	-2.052%	1	92	-38.038%
2025-12-15	176.0000	184.1800	176.0000	184.1800	-5.621%	2	93	-39.309%
2025-12-04	202.0500	202.0500	195.1500	195.1500	+7.842%	3	91	-42.721%
2025-12-03	179.8200	180.9600	179.8200	180.9600	+1.378%	2	89	-38.229%
2025-12-01	178.5000	178.5000	178.5000	178.5000	+1.965%	1	91	-37.378%
2025-11-26	174.9200	175.0600	174.9200	175.0600	+1.191%	2	91	-36.148%
2025-11-25	162.9000	173.0000	162.9000	173.0000	+10.177%	3	91	-35.387%
2025-11-24	150.3300	157.0200	150.3300	157.0200	+10.874%	3	90	-28.812%
2025-11-21	138.8000	141.6200	138.8000	141.6200	+2.996%	19	91	-21.070%
2025-11-20	148.2700	148.2700	137.5000	137.5000	+0.984%	6	75	-18.705%
2025-11-19	143.1000	143.1000	136.1600	136.1600	-8.433%	3	71	-17.905%
2025-11-18	140.3600	148.7000	140.3600	148.7000	-1.386%	3	71	-24.829%
2025-11-17	150.7900	150.7900	150.7900	150.7900	-2.401%	1	70	-25.870%
2025-11-14	156.4800	156.4800	154.5000	154.5000	+2.081%	6	69	-27.650%
2025-11-13	157.8000	157.8000	151.3500	151.3500	-1.791%	4	67	-26.145%
2025-11-12	159.9300	159.9300	154.1100	154.1100	-9.160%	3	66	-27.467%
2025-11-11	168.5500	169.6500	168.5500	169.6500	-2.500%	4	63	-34.111%
2025-11-10	172.6000	175.0000	172.6000	174.0000	+10.652%	46	59	-35.759%
2025-11-07	154.4100	157.2500	152.0000	157.2500	-4.051%	44	80	-28.916%
2025-11-06	173.7000	173.7000	163.8900	163.8900	-9.453%	14	39	-31.796%
2025-11-05	175.6000	181.0000	175.6000	181.0000	+6.345%	2	28	-38.243%
2025-11-04	178.7000	180.2500	170.2000	170.2000	-5.313%	6	29	-34.324%
2025-11-03	194.2500	194.2500	179.7500	179.7500	-6.546%	5	23	-37.814%
2025-10-31	197.1000	197.1000	192.3400	192.3400	-6.198%	2	23	-41.884%
2025-10-30	194.6500	214.3000	194.6500	205.0500	-23.472%	7	22	-45.486%
2025-10-24	267.3500	267.9400	267.3500	267.9400	+3.452%	4	17	-58.282%
2025-10-22	260.0400	260.0400	259.0000	259.0000	+0.411%	2	16	-56.842%
2025-10-20	257.9400	257.9400	257.9400	257.9400	+7.979%	1	14	-56.664%
2025-10-14	238.8800	238.8800	238.8800	238.8800	-6.615%	1	14	-53.207%
2025-10-02	255.8000	255.8000	255.8000	255.8000	+1.981%	1	13	-56.302%
2025-10-01	249.0100	250.8300	248.4200	250.8300	-7.790%	3	12	-55.436%
2025-09-30	272.0200	272.0200	272.0200	272.0200	-2.850%	2	12	-58.907%
2025-09-29	280.0000	280.0000	280.0000	280.0000	-5.724%	2	12	-60.079%
2025-09-23	297.0000	297.0000	297.0000	297.0000	-4.502%	1	10	-62.364%
2025-09-18	311.0000	311.0000	311.0000	311.0000	+8.642%	1	10	-64.058%
2025-09-10	286.2600	286.2600	286.2600	286.2600	-2.434%	2	9	-60.952%
2025-09-09	293.4000	293.4000	293.4000	293.4000	+8.246%	1	10	-61.902%
2025-08-29	271.0500	271.0500	271.0500	271.0500	-5.346%	1	8	-58.760%
2025-08-22	286.3600	286.3600	286.3600	286.3600	+6.059%	1	8	-60.965%
2025-08-21	270.0000	270.0000	270.0000	270.0000	-1.345%	5	7	-58.600%
2025-08-20	273.6800	273.6800	273.6800	273.6800	-9.662%	1	2	-59.157%
2025-08-18	302.9500	302.9500	302.9500	302.9500	0.000%	1	1	-63.103%