Dark

META20260821C540
META Aug 21 2026 540.00 Call (META260821C00540000)
option OPRA

EOD

Jul 22, 2026

97.09-10.002%(-10.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	97.0900	97.0900	97.0900	97.0900	-10.002%	1	263	0.000%
2026-07-17	116.6500	116.6500	107.8800	107.8800	-21.456%	6	262	-10.002%
2026-07-16	138.0700	138.0700	137.3500	137.3500	-9.160%	10	258	-29.312%
2026-07-15	151.2000	151.2000	151.2000	151.2000	+14.981%	1	258	-35.787%
2026-07-14	130.0000	131.5000	126.0000	131.5000	+5.200%	12	258	-26.167%
2026-07-13	132.5000	132.5000	125.0000	125.0000	-10.778%	3	255	-22.328%
2026-07-10	130.5000	140.1000	130.5000	140.1000	+41.017%	24	253	-30.700%
2026-07-09	80.5000	99.3500	80.5000	99.3500	+22.142%	18	247	-2.275%
2026-07-08	79.0000	81.6500	79.0000	81.3400	-10.615%	7	249	+19.363%
2026-07-07	84.3500	93.6500	80.9300	91.0000	+21.333%	25	249	+6.692%
2026-07-06	71.9700	75.0000	63.7100	75.0000	+16.641%	8	252	+29.453%
2026-07-02	81.1300	81.1300	64.3000	64.3000	-30.147%	7	257	+50.995%
2026-07-01	80.0000	98.0000	80.0000	92.0500	+84.100%	26	257	+5.475%
2026-06-30	45.1400	50.0000	43.2500	50.0000	0.000%	18	278	+94.180%
2026-06-29	48.1000	53.9000	48.1000	50.0000	+17.371%	32	280	+94.180%
2026-06-26	39.0000	46.4600	38.9000	42.6000	+9.091%	51	292	+127.911%
2026-06-25	38.3700	45.1800	38.3700	39.0500	-19.815%	38	293	+148.630%
2026-06-24	50.1000	50.1000	48.7000	48.7000	-5.474%	16	278	+99.363%
2026-06-23	56.1500	56.1500	51.2000	51.5200	-0.579%	43	273	+88.451%
2026-06-22	58.2500	59.0000	51.7000	51.8200	-15.671%	8	256	+87.360%
2026-06-18	61.7600	61.7600	61.4500	61.4500	+4.153%	4	257	+57.998%
2026-06-17	65.8000	65.8000	59.0000	59.0000	-22.419%	11	257	+64.559%
2026-06-16	83.0500	83.0500	76.0500	76.0500	+36.904%	2	257	+27.666%
2026-06-12	56.1500	56.1500	55.5500	55.5500	-7.740%	3	256	+74.779%
2026-06-11	54.2200	60.2100	51.5000	60.2100	-20.410%	11	256	+61.252%
2026-06-09	75.6500	75.6500	75.6500	75.6500	+5.656%	1	252	+28.341%
2026-06-08	72.8000	73.7200	71.5000	71.6000	-20.134%	13	252	+35.601%
2026-06-05	89.6500	89.6500	89.6500	89.6500	-10.840%	1	248	+8.299%
2026-06-03	90.4500	100.5500	90.4500	100.5500	+25.312%	15	248	-3.441%
2026-06-02	87.4400	87.4400	80.2400	80.2400	-14.693%	7	258	+21.000%
2026-06-01	99.4700	99.4700	94.0600	94.0600	-13.309%	3	254	+3.221%
2026-05-28	110.0000	110.0000	108.5000	108.5000	-3.744%	6	254	-10.516%
2026-05-27	96.8000	112.7200	96.3500	112.7200	+25.579%	12	257	-13.866%
2026-05-22	91.0000	91.0000	89.7600	89.7600	+6.641%	8	263	+8.166%
2026-05-21	84.0500	84.1700	84.0500	84.1700	-11.660%	2	259	+15.350%
2026-05-15	95.2800	95.2800	95.2800	95.2800	-4.203%	3	259	+1.900%
2026-05-14	98.4900	99.4600	98.4900	99.4600	+24.809%	10	259	-2.383%
2026-05-12	79.6900	79.6900	79.6900	79.6900	-14.514%	1	259	+21.835%
2026-05-08	97.0800	97.0800	92.2500	93.2200	-6.827%	8	259	+4.151%
2026-05-06	100.0500	100.0500	100.0500	100.0500	+14.776%	1	252	-2.959%
2026-05-05	89.0000	89.0000	87.1700	87.1700	-14.623%	29	252	+11.380%
2026-04-30	91.3800	102.1000	88.8500	102.1000	-33.813%	7	236	-4.907%
2026-04-28	154.2600	154.2600	154.2600	154.2600	-0.058%	4	234	-37.061%
2026-04-27	154.3500	154.3500	154.3500	154.3500	-1.311%	4	234	-37.098%
2026-04-24	156.4000	156.4000	156.4000	156.4000	+11.954%	3	234	-37.922%
2026-04-23	137.7500	139.7000	137.7500	139.7000	-8.092%	4	237	-30.501%
2026-04-21	152.5000	152.5000	152.0000	152.0000	-6.462%	2	238	-36.125%
2026-04-17	165.2000	165.2000	162.5000	162.5000	+3.834%	4	238	-40.252%
2026-04-16	152.8000	156.5000	152.8000	156.5000	-0.635%	13	239	-37.962%
2026-04-15	156.5500	157.5000	156.5500	157.5000	+5.598%	17	239	-38.356%
2026-04-14	134.7000	149.1500	134.7000	149.1500	+27.012%	36	239	-34.904%
2026-04-10	121.1500	122.1000	117.4300	117.4300	-3.190%	5	254	-17.321%
2026-04-09	121.3000	121.3000	121.3000	121.3000	+13.897%	5	253	-19.959%
2026-04-08	99.0000	106.5000	95.0000	106.5000	+33.475%	3	253	-8.836%
2026-04-06	84.0000	84.0000	79.7900	79.7900	+8.988%	2	254	+21.682%
2026-04-02	73.2100	73.2100	73.2100	73.2100	-12.323%	1	254	+32.618%
2026-04-01	86.0500	86.0500	83.5000	83.5000	+3.998%	6	254	+16.275%
2026-03-31	70.7400	80.8500	67.7000	80.2900	+36.524%	20	253	+20.924%
2026-03-30	57.5000	60.5000	56.8800	58.8100	+9.905%	64	255	+65.091%
2026-03-27	56.7500	60.7000	51.6000	53.5100	-18.218%	69	206	+81.443%
2026-03-26	67.7500	67.9300	65.0800	65.4300	-31.844%	40	178	+48.388%
2026-03-24	97.2500	97.2500	95.2000	96.0000	-4.950%	19	163	+1.135%
2026-03-23	101.0000	101.0000	101.0000	101.0000	+6.641%	1	144	-3.871%
2026-03-20	94.7100	94.7100	94.7100	94.7100	-19.224%	1	144	+2.513%
2026-03-17	117.2500	117.2500	117.2500	117.2500	-12.663%	1	143	-17.194%
2026-03-12	134.2500	134.2500	134.2500	134.2500	+0.940%	3	142	-27.680%
2026-03-09	132.2000	133.0000	132.2000	133.0000	-4.378%	4	139	-27.000%
2026-03-06	134.5800	139.6500	134.3800	139.0900	-6.084%	12	139	-30.196%
2026-03-05	144.2000	148.1000	144.2000	148.1000	+3.278%	2	138	-34.443%
2026-03-02	143.4000	143.4000	143.4000	143.4000	+6.065%	1	138	-32.294%
2026-02-27	139.3500	139.3500	135.2000	135.2000	-7.587%	10	138	-28.188%
2026-02-26	144.1500	146.3000	144.1500	146.3000	+3.429%	7	129	-33.636%
2026-02-25	144.3500	144.3500	141.4500	141.4500	-5.857%	9	122	-31.361%
2026-02-20	150.2500	150.2500	150.2500	150.2500	+10.114%	1	122	-35.381%
2026-02-18	136.4500	136.4500	136.4500	136.4500	-4.847%	5	122	-28.846%
2026-02-13	143.4000	143.4000	143.4000	143.4000	-4.080%	5	127	-32.294%
2026-02-12	149.5000	149.5000	149.5000	149.5000	-26.355%	1	127	-35.057%
2026-01-30	203.0000	203.0000	203.0000	203.0000	-2.474%	1	126	-52.172%
2026-01-29	214.5000	214.5000	208.1500	208.1500	+26.921%	3	126	-53.356%
2026-01-28	164.0000	164.0000	164.0000	164.0000	-0.786%	1	126	-40.799%
2026-01-27	165.3000	165.3000	165.3000	165.3000	+40.132%	1	127	-41.264%
2026-01-21	117.9600	117.9600	117.9600	117.9600	+3.428%	3	126	-17.692%
2026-01-20	114.0500	114.0500	114.0500	114.0500	-11.245%	17	123	-14.871%
2026-01-13	138.4500	138.4500	128.5000	128.5000	-10.203%	3	107	-24.444%
2026-01-08	143.1000	143.1000	143.1000	143.1000	-3.409%	2	106	-32.152%
2026-01-07	147.1500	148.1500	147.1500	148.1500	-0.236%	28	108	-34.465%
2026-01-02	148.5000	148.5500	148.5000	148.5000	-8.979%	10	99	-34.620%
2025-12-24	163.0300	163.2400	163.0300	163.1500	-5.803%	71	99	-40.490%
2025-12-05	173.2000	173.2000	173.2000	173.2000	+2.741%	1	99	-43.943%
2025-12-04	168.5800	168.5800	168.5800	168.5800	+12.898%	1	98	-42.407%
2025-11-28	149.3200	149.3200	149.3200	149.3200	+3.493%	1	98	-34.979%
2025-11-26	144.2800	144.2800	144.2800	144.2800	+1.749%	1	97	-32.707%
2025-11-25	141.8000	141.8000	141.8000	141.8000	+23.261%	1	97	-31.530%
2025-11-21	115.0400	115.0400	115.0400	115.0400	-4.815%	1	96	-15.603%
2025-11-17	120.8600	120.8600	120.8600	120.8600	-3.866%	5	95	-19.667%
2025-11-13	128.2600	128.2600	125.5500	125.7200	-25.609%	67	93	-22.773%
2025-11-03	169.0000	169.0000	169.0000	169.0000	+0.595%	1	29	-42.550%
2025-10-31	168.0000	168.0000	168.0000	168.0000	-5.352%	1	29	-42.208%
2025-10-30	166.8500	178.7500	165.0000	177.5000	-28.399%	12	30	-45.301%
2025-10-27	247.9000	247.9000	247.9000	247.9000	+5.065%	1	27	-60.835%
2025-10-23	235.9500	235.9500	235.9500	235.9500	+5.783%	2	27	-58.851%
2025-10-16	225.2000	225.2000	223.0500	223.0500	+0.067%	7	25	-56.472%
2025-10-15	224.2000	224.2000	222.9000	222.9000	+1.781%	16	18	-56.442%
2025-10-03	219.0000	219.0000	219.0000	219.0000	-9.750%	1	2	-55.667%
2025-08-21	243.2400	243.2400	242.6600	242.6600	0.000%	2	1	-59.989%