Dark

META20260821C550
META Aug 21 2026 550.00 Call (META260821C00550000)
option OPRA

EOD

Jul 23, 2026

73.20-16.036%(-13.98)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	73.0900	73.3500	66.4400	73.2000	-16.036%	71	889	0.000%
2026-07-22	96.2700	96.2700	87.1800	87.1800	-17.474%	31	854	-16.036%
2026-07-21	106.1900	108.4500	105.6400	105.6400	-2.076%	3	832	-30.708%
2026-07-20	102.5000	109.3700	102.5000	107.8800	+0.195%	6	832	-32.147%
2026-07-17	100.6200	109.7500	91.7500	107.6700	-11.565%	34	832	-32.014%
2026-07-16	134.8000	134.8000	120.8800	121.7500	-11.403%	10	831	-39.877%
2026-07-15	116.1900	139.6100	116.1900	137.4200	+13.617%	9	835	-46.733%
2026-07-14	113.7200	120.9500	113.7200	120.9500	-0.157%	11	836	-39.479%
2026-07-13	130.2600	132.1000	119.5700	121.1400	-5.359%	18	843	-39.574%
2026-07-10	124.4500	135.0000	123.9900	128.0000	+32.615%	74	855	-42.813%
2026-07-09	55.0000	96.5200	54.8000	96.5200	+38.678%	79	877	-24.161%
2026-07-08	71.7000	72.7300	69.0300	69.6000	-16.195%	108	910	+5.172%
2026-07-07	74.7900	86.6800	74.7900	83.0500	+19.205%	14	913	-11.860%
2026-07-06	57.7300	69.6700	57.7300	69.6700	+18.305%	24	924	+5.067%
2026-07-02	70.2600	70.2600	57.5800	58.8900	-27.760%	80	962	+24.300%
2026-07-01	75.0000	92.0700	67.0000	81.5200	+81.156%	516	962	-10.206%
2026-06-30	40.5000	45.2600	37.8000	45.0000	+1.124%	299	1,296	+62.667%
2026-06-29	43.1000	48.8000	42.5000	44.5000	+18.762%	783	1,107	+64.494%
2026-06-26	34.3100	41.0000	33.6700	37.4700	+8.766%	252	1,306	+95.356%
2026-06-25	40.0000	41.0500	33.7900	34.4500	-18.941%	288	1,248	+112.482%
2026-06-24	45.5000	49.0000	41.9600	42.5000	-6.696%	37	1,183	+72.235%
2026-06-23	49.5500	51.0100	44.9500	45.5500	-2.775%	75	1,168	+60.703%
2026-06-22	52.4000	54.1000	44.8000	46.8500	-14.351%	77	1,127	+56.243%
2026-06-18	54.5500	56.1000	47.1300	54.7000	+8.317%	606	516	+33.821%
2026-06-17	63.8500	64.9500	50.5000	50.5000	-26.918%	132	516	+44.950%
2026-06-16	73.8000	73.8000	67.0000	69.1000	+2.370%	7	516	+5.933%
2026-06-15	58.3500	72.5000	58.3500	67.5000	+33.215%	110	520	+8.444%
2026-06-12	49.2200	55.0000	48.7500	50.6700	-1.802%	13	526	+44.464%
2026-06-11	51.2500	51.6000	46.0500	51.6000	-6.386%	62	520	+41.860%
2026-06-10	63.5000	66.5000	54.7700	55.1200	-12.923%	68	497	+32.801%
2026-06-09	68.7500	71.2800	62.3600	63.3000	-0.315%	24	491	+15.640%
2026-06-08	67.5000	68.0000	62.0800	63.5000	-9.570%	130	489	+15.276%
2026-06-05	94.0500	94.0500	64.0000	70.2200	-33.755%	18	437	+4.244%
2026-06-04	99.0000	106.0000	99.0000	106.0000	+13.978%	18	436	-30.943%
2026-06-03	87.0000	93.0000	87.0000	93.0000	+22.031%	13	448	-21.290%
2026-06-02	74.6500	80.8800	73.5100	76.2100	-1.065%	17	437	-3.950%
2026-06-01	93.9000	93.9000	77.0300	77.0300	-18.805%	9	438	-4.972%
2026-05-29	95.8500	95.8500	93.0000	94.8700	-7.172%	5	439	-22.842%
2026-05-28	104.0700	104.0700	101.7000	102.2000	-2.397%	4	437	-28.376%
2026-05-27	83.6000	105.5000	83.6000	104.7100	+26.446%	17	437	-30.093%
2026-05-26	80.2500	82.8100	80.2500	82.8100	+0.181%	7	435	-11.605%
2026-05-22	84.7300	84.7300	81.6500	82.6600	+1.698%	11	436	-11.444%
2026-05-21	75.5000	81.2800	73.0000	81.2800	+2.085%	18	446	-9.941%
2026-05-20	78.1900	79.6200	77.1900	79.6200	+1.751%	3	446	-8.063%
2026-05-19	79.9500	79.9500	77.5000	78.2500	-6.623%	23	458	-6.454%
2026-05-18	83.8000	83.8000	83.8000	83.8000	-6.316%	3	458	-12.649%
2026-05-14	90.7500	96.1800	89.4500	89.4500	+1.073%	7	458	-18.167%
2026-05-13	82.9200	88.5000	82.0100	88.5000	+15.010%	6	464	-17.288%
2026-05-12	75.0000	77.9500	74.0000	76.9500	-1.245%	28	464	-4.873%
2026-05-11	79.7000	79.7000	77.9200	77.9200	-9.919%	4	464	-6.057%
2026-05-08	87.3500	87.4000	84.5000	86.5000	-4.767%	5	458	-15.376%
2026-05-06	80.0000	90.8300	78.8000	90.8300	+9.263%	51	457	-19.410%
2026-05-05	82.0000	83.1300	80.3500	83.1300	-6.805%	7	436	-11.945%
2026-05-04	85.8800	89.8500	85.8800	89.2000	-0.889%	6	430	-17.937%
2026-05-01	89.3800	91.2000	86.8000	90.0000	-2.934%	27	418	-18.667%
2026-04-30	86.3500	93.0000	81.5000	92.7200	-37.772%	48	418	-21.053%
2026-04-24	141.0000	149.0000	141.0000	149.0000	+3.891%	6	408	-50.872%
2026-04-21	143.4200	143.4200	143.4200	143.4200	-1.090%	1	410	-48.961%
2026-04-20	141.6000	145.0000	141.6000	145.0000	-6.064%	3	410	-49.517%
2026-04-17	154.3600	154.3600	154.3600	154.3600	+3.946%	1	412	-52.578%
2026-04-16	145.8500	148.5000	145.8500	148.5000	+0.569%	7	413	-50.707%
2026-04-15	142.2700	147.6600	142.2700	147.6600	+7.970%	14	414	-50.427%
2026-04-14	135.5500	138.1000	135.5400	136.7600	+25.353%	7	414	-46.476%
2026-04-13	110.0000	110.0000	109.1000	109.1000	-1.401%	3	418	-32.906%
2026-04-10	114.5000	118.0500	110.6500	110.6500	-1.958%	4	418	-33.845%
2026-04-09	111.0700	118.5800	109.0000	112.8600	+13.427%	11	418	-35.141%
2026-04-08	91.4000	112.0500	87.5800	99.5000	+43.413%	108	420	-26.432%
2026-04-07	71.9100	71.9100	69.3800	69.3800	-10.362%	2	446	+5.506%
2026-04-06	79.0000	79.0000	77.4000	77.4000	+5.810%	3	444	-5.426%
2026-04-02	70.6000	73.1500	70.6000	73.1500	-8.310%	3	443	+0.068%
2026-04-01	81.7800	86.3000	77.8000	79.7800	+7.811%	12	443	-8.248%
2026-03-31	63.6100	75.2500	63.3100	74.0000	+36.155%	78	444	-1.081%
2026-03-30	53.9500	55.1000	52.0000	54.3500	+10.355%	8	496	+34.683%
2026-03-27	56.6300	56.6300	47.3500	49.2500	-18.189%	249	496	+48.629%
2026-03-26	77.6500	77.6500	60.0000	60.2000	-35.601%	247	352	+21.595%
2026-03-25	92.2500	93.4800	92.2500	93.4800	+2.895%	23	140	-21.694%
2026-03-24	90.9500	90.9500	90.8500	90.8500	-5.669%	2	151	-19.428%
2026-03-23	94.9500	96.3100	94.9500	96.3100	+1.593%	7	149	-23.995%
2026-03-20	94.8000	94.8000	94.8000	94.8000	-5.200%	2	147	-22.785%
2026-03-19	100.0000	100.0000	100.0000	100.0000	-16.874%	1	145	-26.800%
2026-03-17	120.3000	120.3000	120.3000	120.3000	+7.941%	1	145	-39.152%
2026-03-13	113.0000	116.7500	111.4500	111.4500	-12.210%	6	146	-34.320%
2026-03-12	127.9500	127.9500	126.9500	126.9500	-5.261%	4	140	-42.340%
2026-03-11	134.0000	134.0000	134.0000	134.0000	+1.170%	1	140	-45.373%
2026-03-06	129.0100	132.9700	129.0100	132.4500	-4.036%	5	140	-44.734%
2026-03-05	138.0200	138.0200	138.0200	138.0200	-5.543%	1	140	-46.964%
2026-03-04	146.1200	146.1200	146.1200	146.1200	+4.896%	1	141	-49.904%
2026-03-03	139.3000	139.3000	139.3000	139.3000	+7.817%	2	142	-47.452%
2026-02-27	129.2000	129.2000	129.2000	129.2000	-6.071%	2	140	-43.344%
2026-02-26	137.5500	137.5500	137.5500	137.5500	+8.435%	3	138	-46.783%
2026-02-24	121.9000	126.8500	121.9000	126.8500	-11.113%	15	135	-42.294%
2026-02-20	142.2300	146.1100	142.2300	142.7100	+11.214%	3	139	-48.707%
2026-02-17	128.3200	128.3200	128.3200	128.3200	-7.317%	2	138	-42.955%
2026-02-12	138.5200	138.5200	138.4500	138.4500	-9.213%	10	140	-47.129%
2026-02-11	151.5000	152.5000	151.5000	152.5000	+4.060%	4	142	-52.000%
2026-02-06	146.8000	146.8000	139.1800	146.5500	-4.216%	408	140	-50.051%
2026-02-04	153.0000	153.0000	153.0000	153.0000	-15.586%	1	60	-52.157%
2026-02-03	181.2500	181.2500	181.2500	181.2500	-4.065%	2	60	-59.614%
2026-02-02	188.9300	188.9300	188.9300	188.9300	-5.794%	1	60	-61.255%
2026-01-30	200.1500	200.5500	200.1500	200.5500	-6.981%	12	59	-63.500%
2026-01-29	214.2000	215.6000	192.7800	215.6000	+37.984%	21	59	-66.048%
2026-01-28	154.8000	156.2500	154.8000	156.2500	-0.115%	11	64	-53.152%
2026-01-27	156.4300	156.4300	156.4300	156.4300	-0.994%	1	63	-53.206%
2026-01-26	158.0000	158.0000	158.0000	158.0000	+19.697%	1	63	-53.671%
2026-01-22	130.4000	132.0000	130.4000	132.0000	+15.587%	3	63	-44.545%
2026-01-21	103.0000	114.2000	103.0000	114.2000	+9.787%	4	61	-35.902%
2026-01-20	105.4600	105.4600	104.0200	104.0200	-26.022%	19	59	-29.629%
2026-01-09	140.3000	140.6100	140.1500	140.6100	-3.028%	3	44	-47.941%
2026-01-06	143.3400	145.0000	143.3400	145.0000	-4.605%	3	46	-49.517%
2025-12-31	152.0000	152.0000	152.0000	152.0000	+4.024%	1	44	-51.842%
2025-12-29	145.7000	146.1200	145.7000	146.1200	-5.424%	2	44	-49.904%
2025-12-26	155.3000	155.4000	154.5000	154.5000	-7.235%	21	44	-52.621%
2025-12-05	166.5500	166.5500	166.5500	166.5500	+2.999%	2	34	-56.049%
2025-12-04	161.7000	161.7000	161.7000	161.7000	+12.183%	3	32	-54.731%
2025-12-03	144.1400	144.1400	144.1400	144.1400	-1.382%	5	34	-49.216%
2025-11-28	146.1600	146.1600	146.1600	146.1600	+5.913%	2	29	-49.918%
2025-11-26	138.0000	138.0000	138.0000	138.0000	+0.488%	2	29	-46.957%
2025-11-25	137.3300	137.3300	137.3300	137.3300	+11.650%	1	29	-46.698%
2025-11-24	123.0000	123.0000	123.0000	123.0000	+11.666%	1	30	-40.488%
2025-11-21	110.1500	110.1500	110.1500	110.1500	+1.596%	2	31	-33.545%
2025-11-20	115.0000	117.1800	108.4200	108.4200	-3.196%	3	31	-32.485%
2025-11-18	108.7900	112.0000	107.7500	112.0000	-2.592%	5	32	-34.643%
2025-11-17	114.9800	114.9800	114.9800	114.9800	-6.276%	5	31	-36.337%
2025-11-14	114.5000	124.7000	114.5000	122.6800	-0.921%	7	28	-40.333%
2025-11-13	126.6000	126.6000	120.7400	123.8200	+0.905%	9	29	-40.882%
2025-11-12	130.0000	130.0000	122.7100	122.7100	-9.606%	6	31	-40.347%
2025-11-11	135.6500	135.7500	135.5500	135.7500	-3.401%	5	28	-46.077%
2025-11-10	141.0000	141.0000	140.0000	140.5300	+16.045%	4	29	-47.911%
2025-11-07	126.0000	126.0000	121.1000	121.1000	-10.495%	4	30	-39.554%
2025-11-06	135.3000	135.3000	135.3000	135.3000	-7.959%	2	30	-45.898%
2025-11-05	138.8600	147.8000	138.8600	147.0000	-3.098%	3	28	-50.204%
2025-11-03	156.1800	156.1800	151.7000	151.7000	-3.890%	2	26	-51.747%
2025-10-31	161.0000	161.0000	153.9000	157.8400	-9.883%	7	26	-53.624%
2025-10-30	164.5000	175.1500	160.1800	175.1500	-26.222%	9	26	-58.207%
2025-10-29	237.4000	237.4000	237.4000	237.4000	+12.485%	5	24	-69.166%
2025-10-17	209.5500	211.0500	209.5500	211.0500	-2.019%	6	24	-65.316%
2025-10-16	217.1500	217.1500	215.4000	215.4000	+1.274%	7	19	-66.017%
2025-10-08	212.6900	212.6900	212.6900	212.6900	+3.817%	3	13	-65.584%
2025-10-07	204.8700	204.8700	204.8700	204.8700	-0.885%	2	11	-64.270%
2025-10-06	193.1500	206.7000	193.1500	206.7000	-23.713%	8	9	-64.586%
2025-09-18	270.9500	270.9500	270.9500	270.9500	+4.212%	1	5	-72.984%
2025-09-15	251.1000	260.0000	251.1000	260.0000	+11.111%	3	4	-71.846%
2025-08-21	234.0000	234.0000	234.0000	234.0000	-15.827%	2	3	-68.718%
2025-08-13	278.0000	278.0000	278.0000	278.0000	0.000%	1	1	-73.669%