Dark

META20260821C530
META Aug 21 2026 530.00 Call (META260821C00530000)
option OPRA

EOD

Jul 23, 2026

85.10-21.058%(-22.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	86.8300	88.3300	85.1000	85.1000	-21.058%	12	237	0.000%
2026-07-22	107.0000	107.8000	107.0000	107.8000	-26.159%	6	226	-21.058%
2026-07-16	145.5500	145.9900	145.5500	145.9900	+8.745%	2	223	-41.708%
2026-07-14	134.2500	134.2500	134.2500	134.2500	-0.556%	1	225	-36.611%
2026-07-13	141.1000	147.3600	135.0000	135.0000	-8.771%	3	226	-36.963%
2026-07-10	145.1700	154.0000	145.1700	147.9800	+46.937%	30	227	-42.492%
2026-07-09	67.6900	100.7100	67.6900	100.7100	+18.413%	4	187	-15.500%
2026-07-08	87.7700	87.8200	85.0500	85.0500	-3.866%	4	186	+0.059%
2026-07-07	92.2500	92.2500	88.4700	88.4700	+11.719%	21	187	-3.809%
2026-07-06	80.0000	80.0000	72.5000	79.1900	+10.262%	12	187	+7.463%
2026-07-02	74.4500	74.4500	70.4500	71.8200	-28.395%	9	184	+18.491%
2026-07-01	93.1200	105.6100	84.6500	100.3000	+81.374%	40	184	-15.155%
2026-06-30	52.7100	55.4200	51.4600	55.3000	-4.983%	15	190	+53.888%
2026-06-29	56.5100	59.0500	56.5100	58.2000	+21.250%	6	192	+46.220%
2026-06-26	44.0300	52.3200	43.5000	48.0000	+5.263%	36	192	+77.292%
2026-06-25	50.5000	52.4500	44.5000	45.6000	-18.133%	27	169	+86.623%
2026-06-24	60.4500	60.4500	53.7500	55.7000	-3.248%	40	162	+52.783%
2026-06-23	59.0000	62.5000	57.3300	57.5700	-0.827%	14	159	+47.820%
2026-06-22	62.1500	62.1500	56.2000	58.0500	-13.034%	23	162	+46.598%
2026-06-18	59.8000	69.0000	59.7500	66.7500	+3.972%	39	169	+27.491%
2026-06-17	75.2500	75.2500	64.2000	64.2000	-28.667%	15	169	+32.555%
2026-06-16	90.0000	90.0000	90.0000	90.0000	+10.906%	5	169	-5.444%
2026-06-15	85.4000	85.4000	81.1500	81.1500	+28.504%	2	169	+4.868%
2026-06-12	59.5000	65.9700	59.5000	63.1500	-1.590%	3	170	+34.759%
2026-06-11	60.3500	64.1700	58.0000	64.1700	-3.721%	10	169	+32.616%
2026-06-10	69.3000	69.3000	66.6500	66.6500	-13.442%	3	167	+27.682%
2026-06-09	85.1500	85.1500	77.0000	77.0000	-6.326%	4	166	+10.519%
2026-06-08	75.0000	82.2000	75.0000	82.2000	-2.259%	4	166	+3.528%
2026-06-05	103.4000	103.4000	79.5000	84.1000	-22.901%	55	164	+1.189%
2026-06-04	122.0000	122.3500	109.0800	109.0800	+9.628%	10	148	-21.984%
2026-06-03	99.5000	99.5000	99.5000	99.5000	+4.298%	1	146	-14.472%
2026-06-02	88.0200	95.4000	88.0200	95.4000	+7.919%	51	145	-10.797%
2026-06-01	102.3800	102.3800	88.4000	88.4000	-22.626%	11	137	-3.733%
2026-05-29	110.7500	114.2500	110.7500	114.2500	-5.320%	4	127	-25.514%
2026-05-28	124.2000	124.2000	119.2000	120.6700	-1.090%	5	127	-29.477%
2026-05-27	102.1000	122.0000	97.3000	122.0000	+24.490%	20	128	-30.246%
2026-05-26	98.0000	98.0000	98.0000	98.0000	+0.564%	1	127	-13.163%
2026-05-22	97.4500	97.4500	97.4500	97.4500	+6.433%	5	127	-12.673%
2026-05-21	91.4000	91.5600	91.4000	91.5600	-5.168%	6	127	-7.055%
2026-05-20	91.2500	96.5500	91.2000	96.5500	-3.353%	4	127	-11.859%
2026-05-18	100.3500	100.4500	99.9000	99.9000	-3.478%	4	124	-14.815%
2026-05-15	103.5000	103.5000	103.5000	103.5000	+11.278%	2	124	-17.778%
2026-05-12	93.0300	93.0300	93.0100	93.0100	-0.524%	15	122	-8.504%
2026-05-11	93.5000	93.5000	93.5000	93.5000	-7.745%	1	122	-8.984%
2026-05-08	104.2000	104.2000	101.3500	101.3500	-5.545%	31	131	-16.034%
2026-05-07	106.5000	107.5600	106.2000	107.3000	+3.822%	17	104	-20.690%
2026-05-06	101.5000	103.8500	101.5000	103.3500	+3.869%	20	102	-17.658%
2026-05-05	99.5000	99.5000	99.5000	99.5000	-4.143%	1	95	-14.472%
2026-05-04	103.8000	103.8000	103.8000	103.8000	-4.385%	1	94	-18.015%
2026-04-30	98.3500	108.5600	97.0000	108.5600	-31.728%	18	94	-21.610%
2026-04-29	159.0100	159.0100	159.0100	159.0100	-1.755%	1	88	-46.481%
2026-04-20	161.8500	161.8500	161.8500	161.8500	0.000%	1	89	-47.420%
2026-04-16	161.8500	161.8500	161.8500	161.8500	+6.096%	1	89	-47.420%
2026-04-14	136.6500	156.5700	136.6500	152.5500	+22.177%	13	89	-44.215%
2026-04-13	124.8600	124.8600	124.8600	124.8600	-0.905%	1	89	-31.844%
2026-04-10	126.0000	126.0000	126.0000	126.0000	-3.817%	1	89	-32.460%
2026-04-09	130.0500	131.0000	130.0500	131.0000	+9.395%	7	89	-35.038%
2026-04-08	106.6400	122.7500	104.0000	119.7500	+40.667%	10	90	-28.935%
2026-04-02	79.5000	85.1300	79.5000	85.1300	-7.155%	3	96	-0.035%
2026-04-01	92.3500	94.4500	91.6900	91.6900	+6.616%	3	96	-7.187%
2026-03-31	74.5000	86.0000	74.5000	86.0000	+33.106%	42	96	-1.047%
2026-03-30	63.3000	65.8000	60.0000	64.6100	+10.671%	58	137	+31.713%
2026-03-27	65.9000	65.9000	55.6500	58.3800	-17.659%	152	134	+45.769%
2026-03-26	75.1000	75.1000	70.9000	70.9000	-33.620%	27	56	+20.028%
2026-03-25	106.8100	106.8100	106.8100	106.8100	+3.699%	1	45	-20.326%
2026-03-20	103.0000	103.0000	103.0000	103.0000	-16.532%	2	45	-17.379%
2026-03-18	123.4000	123.4000	123.4000	123.4000	-1.003%	2	45	-31.037%
2026-03-17	124.6500	124.6500	124.6500	124.6500	-11.439%	3	43	-31.729%
2026-03-12	142.0000	142.0000	140.7500	140.7500	-7.596%	4	43	-39.538%
2026-03-10	157.0500	157.0500	152.3200	152.3200	+12.754%	12	40	-44.131%
2026-03-09	135.0900	135.0900	135.0900	135.0900	-5.293%	1	46	-37.005%
2026-03-06	142.6400	142.6400	142.6400	142.6400	-0.007%	1	53	-40.339%
2026-02-27	146.1500	146.1500	142.6500	142.6500	-7.640%	9	53	-40.343%
2026-02-26	155.0000	155.0000	154.4500	154.4500	+3.139%	3	46	-44.901%
2026-02-25	151.8500	151.8500	149.7500	149.7500	-16.271%	6	39	-43.172%
2026-02-09	177.0800	178.8500	177.0800	178.8500	+4.195%	10	39	-52.418%
2026-02-04	171.6500	171.6500	171.6500	171.6500	-24.913%	2	40	-50.422%
2026-01-29	215.3900	228.6000	214.2500	228.6000	+32.139%	7	40	-62.773%
2026-01-27	172.7000	173.0000	172.7000	173.0000	+13.816%	4	46	-50.809%
2026-01-22	152.0000	152.0000	152.0000	152.0000	+27.517%	2	46	-44.013%
2026-01-21	119.2000	119.2000	119.2000	119.2000	-1.447%	5	46	-28.607%
2026-01-20	120.9500	120.9500	120.9500	120.9500	-6.349%	1	41	-29.640%
2026-01-16	131.4000	131.4000	129.1500	129.1500	+1.813%	18	33	-34.108%
2026-01-14	127.3500	127.3500	126.8500	126.8500	-6.625%	8	33	-32.913%
2026-01-13	136.0000	136.0000	135.8500	135.8500	-12.794%	2	31	-37.357%
2026-01-09	155.7800	155.7800	155.7800	155.7800	-4.547%	1	29	-45.372%
2026-01-05	163.2000	163.2000	163.2000	163.2000	-3.318%	3	28	-47.855%
2025-12-26	168.9500	168.9500	168.7500	168.8000	+1.138%	20	28	-49.585%
2025-12-16	166.9000	166.9000	166.9000	166.9000	+42.043%	5	18	-49.011%
2025-11-19	117.5000	117.5000	117.5000	117.5000	-0.305%	1	13	-27.574%
2025-11-18	117.8600	117.8600	117.8600	117.8600	-8.280%	1	12	-27.796%
2025-11-17	132.6400	132.6400	128.5000	128.5000	-1.908%	4	13	-33.774%
2025-11-14	131.0000	131.0000	131.0000	131.0000	-13.417%	5	11	-35.038%
2025-11-10	151.3000	151.3000	151.3000	151.3000	-10.457%	1	6	-43.754%
2025-11-03	168.9700	168.9700	168.9700	168.9700	-5.004%	1	6	-49.636%
2025-10-31	177.8700	177.8700	177.8700	177.8700	-0.353%	1	6	-52.156%
2025-10-30	178.5000	178.5000	178.5000	178.5000	-30.760%	2	5	-52.325%
2025-10-28	257.8000	257.8000	257.8000	257.8000	-4.164%	2	3	-66.990%
2025-09-09	269.0000	269.0000	269.0000	269.0000	0.000%	1	1	-68.364%