Dark

META20260821C560
META Aug 21 2026 560.00 Call (META260821C00560000)
option OPRA

EOD

Jul 23, 2026

62.24-25.246%(-21.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	66.9800	66.9800	62.2400	62.2400	-25.246%	3	588	0.000%
2026-07-22	83.2600	83.2600	83.2600	83.2600	-14.841%	1	588	-25.246%
2026-07-20	91.0000	100.0000	91.0000	97.7700	-3.808%	30	588	-36.340%
2026-07-17	98.6600	101.6400	84.2500	101.6400	-13.988%	17	612	-38.764%
2026-07-16	119.7100	119.7100	118.1700	118.1700	-9.023%	4	616	-47.330%
2026-07-15	126.5600	129.8900	126.4000	129.8900	+17.878%	14	617	-52.083%
2026-07-14	113.2500	113.2500	109.8000	110.1900	+1.773%	16	629	-43.516%
2026-07-13	124.4000	124.4000	108.1200	108.2700	-11.688%	19	631	-42.514%
2026-07-10	116.0000	128.5000	115.2000	122.6000	+53.288%	265	631	-49.233%
2026-07-09	50.0000	79.9800	48.0000	79.9800	+29.000%	22	775	-22.181%
2026-07-08	66.7300	66.7300	62.0000	62.0000	-17.805%	18	778	+0.387%
2026-07-07	71.8400	80.0000	67.1500	75.4300	+19.616%	38	776	-17.486%
2026-07-06	55.9700	64.3000	51.0000	63.0600	+22.685%	47	799	-1.300%
2026-07-02	63.4000	63.4000	51.0500	51.4000	-29.250%	195	907	+21.089%
2026-07-01	69.1500	85.0000	60.4000	72.6500	+83.321%	309	907	-14.329%
2026-06-30	36.7500	40.1000	33.4000	39.6300	+1.511%	358	1,085	+57.053%
2026-06-29	37.8000	43.5700	37.8000	39.0400	+19.755%	192	819	+59.426%
2026-06-26	29.7100	36.1500	29.2500	32.6000	+4.992%	165	823	+90.920%
2026-06-25	33.7500	35.9000	29.6500	31.0500	-17.639%	164	771	+100.451%
2026-06-24	39.5000	43.2500	37.0000	37.7000	-5.750%	94	725	+65.093%
2026-06-23	40.8400	45.2100	39.7500	40.0000	-2.439%	71	702	+55.600%
2026-06-22	47.0000	47.0000	39.1500	41.0000	-18.876%	505	693	+51.805%
2026-06-18	43.6000	50.7700	42.0000	50.5400	+11.420%	74	403	+23.150%
2026-06-17	54.7000	54.7000	45.0000	45.3600	-28.892%	54	403	+37.213%
2026-06-16	67.8000	67.8000	63.5900	63.7900	+2.310%	8	403	-2.430%
2026-06-15	55.4000	64.0000	55.2500	62.3500	+37.335%	51	405	-0.176%
2026-06-12	48.5000	50.0000	43.0000	45.4000	-3.834%	104	423	+37.093%
2026-06-11	44.0800	47.2100	41.0000	47.2100	-4.103%	242	368	+31.836%
2026-06-10	59.5000	59.5000	49.2300	49.2300	-18.018%	8	246	+26.427%
2026-06-09	61.5300	61.5300	57.4300	60.0500	+2.544%	12	244	+3.647%
2026-06-08	55.9000	60.6500	55.0000	58.5600	-9.908%	39	246	+6.284%
2026-06-05	85.9500	85.9500	58.0800	65.0000	-24.313%	27	242	-4.246%
2026-06-04	96.7000	99.0000	85.8800	85.8800	+5.633%	30	242	-27.527%
2026-06-03	82.5000	82.5000	81.0000	81.3000	+21.597%	8	243	-23.444%
2026-06-02	69.3000	75.0000	66.8600	66.8600	-16.425%	22	243	-6.910%
2026-06-01	80.0000	80.0000	80.0000	80.0000	-10.314%	2	235	-22.200%
2026-05-29	86.8000	89.2100	86.8000	89.2000	-2.620%	5	233	-30.224%
2026-05-28	100.8000	100.8000	91.6000	91.6000	-3.963%	10	232	-32.052%
2026-05-27	74.9200	95.3800	74.9000	95.3800	+27.258%	9	228	-34.745%
2026-05-26	74.2400	75.3000	73.7000	74.9500	-1.187%	5	227	-16.958%
2026-05-22	78.0000	78.0000	74.4000	75.8500	+2.293%	43	226	-17.943%
2026-05-21	67.8000	76.0000	67.7000	74.1500	+2.672%	14	207	-16.062%
2026-05-20	70.1700	72.9500	70.0000	72.2200	-0.083%	8	207	-13.819%
2026-05-19	72.2800	72.2800	72.2800	72.2800	-7.226%	2	200	-13.890%
2026-05-18	76.5700	77.9100	76.5700	77.9100	-13.144%	2	200	-20.113%
2026-05-14	84.9000	89.7000	84.9000	89.7000	+6.229%	3	200	-30.613%
2026-05-13	86.3100	86.3100	84.4400	84.4400	+17.164%	2	196	-26.291%
2026-05-12	72.0700	72.0700	72.0700	72.0700	-3.547%	20	196	-13.640%
2026-05-11	72.1300	74.7200	71.9000	74.7200	-4.523%	8	196	-16.702%
2026-05-08	78.2600	78.2600	78.2600	78.2600	-14.000%	1	174	-20.470%
2026-05-07	89.8000	91.0000	89.8000	91.0000	+24.777%	5	174	-31.604%
2026-05-06	72.9300	72.9300	72.9300	72.9300	-2.760%	12	173	-14.658%
2026-05-05	77.0500	77.2500	74.9500	75.0000	-9.091%	52	161	-17.013%
2026-05-04	78.0000	82.5000	78.0000	82.5000	-0.602%	2	153	-24.558%
2026-05-01	82.5500	83.0000	82.5500	83.0000	-1.659%	2	155	-25.012%
2026-04-30	86.6300	89.0000	75.0000	84.4000	-37.620%	18	155	-26.256%
2026-04-29	132.9500	135.3000	132.8500	135.3000	+1.121%	3	155	-53.999%
2026-04-23	133.8000	133.8000	133.8000	133.8000	-4.510%	1	155	-53.483%
2026-04-22	140.1200	140.1200	140.1200	140.1200	+0.315%	1	154	-55.581%
2026-04-21	139.6800	139.6800	139.6800	139.6800	+3.352%	1	153	-55.441%
2026-04-20	135.1500	135.1500	135.1500	135.1500	-10.863%	1	153	-53.947%
2026-04-17	147.5000	151.6200	146.9500	151.6200	+7.915%	15	153	-58.950%
2026-04-16	138.2700	140.5000	137.5000	140.5000	+1.079%	34	158	-55.701%
2026-04-15	134.9000	139.4000	134.8000	139.0000	+6.718%	21	166	-55.223%
2026-04-14	119.9000	131.3000	119.9000	130.2500	+25.240%	3	161	-52.215%
2026-04-13	101.4900	104.0000	101.4900	104.0000	-2.840%	6	160	-40.154%
2026-04-10	110.7500	110.8000	107.0100	107.0400	-3.576%	12	163	-41.854%
2026-04-09	103.0000	111.0100	103.0000	111.0100	+8.250%	5	159	-43.933%
2026-04-08	86.0000	106.5500	81.4200	102.5500	+59.437%	19	161	-39.308%
2026-04-07	65.2000	65.2000	63.4300	64.3200	-8.245%	5	168	-3.234%
2026-04-06	67.9000	70.5000	67.9000	70.1000	+4.830%	8	167	-11.213%
2026-04-02	64.3800	68.4000	61.6800	66.8700	-13.099%	24	169	-6.924%
2026-04-01	72.9100	78.3000	71.6000	76.9500	+13.162%	58	169	-19.116%
2026-03-31	55.9700	68.6000	55.9700	68.0000	+36.000%	101	223	-8.471%
2026-03-30	48.0000	50.2000	47.1500	50.0000	+11.483%	40	167	+24.480%
2026-03-27	49.9500	50.0000	42.1500	44.8500	-19.767%	57	144	+38.774%
2026-03-26	63.9200	63.9500	55.0000	55.9000	-32.242%	113	133	+11.342%
2026-03-24	83.0000	83.0000	82.5000	82.5000	-7.303%	21	95	-24.558%
2026-03-23	89.0000	89.0000	89.0000	89.0000	+5.952%	5	78	-30.067%
2026-03-20	84.5000	84.5000	83.0000	84.0000	-6.511%	7	78	-25.905%
2026-03-19	95.0000	95.0000	89.8500	89.8500	-16.535%	10	72	-30.729%
2026-03-16	107.6500	107.6500	107.6500	107.6500	+4.565%	2	67	-42.183%
2026-03-13	102.9500	102.9500	102.9500	102.9500	-13.487%	2	69	-39.543%
2026-03-12	121.1700	121.1700	119.0000	119.0000	-4.379%	11	67	-47.697%
2026-03-06	124.7500	124.7500	124.4500	124.4500	-5.684%	6	63	-49.988%
2026-03-03	131.9500	131.9500	131.9500	131.9500	+9.548%	2	60	-52.831%
2026-02-27	120.4500	120.4500	120.4500	120.4500	-8.922%	1	60	-48.327%
2026-02-26	132.9500	132.9500	132.2500	132.2500	+4.257%	4	59	-52.938%
2026-02-25	128.5500	129.1000	126.5500	126.8500	+5.708%	12	64	-50.934%
2026-02-24	120.0000	120.0000	120.0000	120.0000	+0.756%	1	64	-48.133%
2026-02-17	119.1000	119.1000	119.0000	119.1000	-23.097%	16	64	-47.741%
2026-02-09	142.1500	154.8700	142.1500	154.8700	+10.859%	2	57	-59.811%
2026-02-05	139.7000	139.7000	139.7000	139.7000	-25.118%	1	56	-55.447%
2026-01-30	186.5600	186.5600	186.5600	186.5600	-2.671%	2	55	-66.638%
2026-01-29	195.0000	195.0000	191.6800	191.6800	+26.271%	6	57	-67.529%
2026-01-27	151.8000	151.8000	151.8000	151.8000	-0.654%	1	58	-58.999%
2026-01-26	146.7000	152.8000	146.7000	152.8000	+14.887%	10	58	-59.267%
2026-01-23	133.0000	133.0000	133.0000	133.0000	+27.885%	15	66	-53.203%
2026-01-21	97.2500	106.3300	97.2500	104.0000	-7.924%	22	63	-40.154%
2026-01-16	114.0000	114.0000	112.9500	112.9500	+4.583%	6	67	-44.896%
2026-01-15	108.0000	108.0000	108.0000	108.0000	+0.158%	4	67	-42.370%
2026-01-14	107.8300	107.8300	107.8300	107.8300	-7.466%	2	63	-42.280%
2026-01-13	116.5300	116.5300	116.5300	116.5300	-17.994%	2	61	-46.589%
2026-01-05	142.1000	142.1000	142.0000	142.1000	+1.500%	27	45	-56.200%
2025-12-15	133.2400	140.0000	133.2400	140.0000	-9.910%	3	45	-55.543%
2025-12-08	157.7100	157.7400	155.4000	155.4000	+2.405%	5	46	-59.949%
2025-12-04	151.7500	151.7500	151.7500	151.7500	+32.117%	1	47	-58.985%
2025-11-24	107.5500	117.2000	107.5500	114.8600	+13.330%	24	46	-45.812%
2025-11-21	101.3500	101.3500	101.3500	101.3500	-8.197%	1	23	-38.589%
2025-11-20	110.4000	110.4000	110.4000	110.4000	-6.361%	1	22	-43.623%
2025-11-14	117.9100	117.9100	117.9000	117.9000	+3.603%	16	21	-47.209%
2025-11-13	113.8000	113.8000	113.8000	113.8000	-2.793%	1	7	-45.308%
2025-11-12	117.0700	117.0700	117.0700	117.0700	-11.977%	1	8	-46.835%
2025-11-10	133.0000	133.0000	133.0000	133.0000	+2.703%	1	8	-53.203%
2025-11-06	129.5000	129.5000	129.5000	129.5000	-4.074%	1	9	-51.938%
2025-11-05	135.0000	135.0000	135.0000	135.0000	-10.956%	1	8	-53.896%
2025-10-31	154.5000	157.8000	151.6100	151.6100	-6.988%	3	9	-58.947%
2025-10-30	157.0000	163.0000	155.3700	163.0000	-26.715%	4	7	-61.816%
2025-10-23	222.4200	222.4200	222.4200	222.4200	+6.984%	1	5	-72.017%
2025-10-16	207.9000	207.9000	207.9000	207.9000	-7.723%	3	4	-70.063%
2025-08-20	225.3000	225.3000	225.3000	225.3000	-7.284%	1	2	-72.375%
2025-08-19	243.0000	243.0000	243.0000	243.0000	0.000%	1	1	-74.387%