Dark

META20260821C580
META Aug 21 2026 580.00 Call (META260821C00580000)
option OPRA

EOD

Jul 23, 2026

53.09-18.922%(-12.39)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	51.2000	53.0900	51.2000	53.0900	-18.922%	20	2,454	0.000%
2026-07-22	69.5800	69.5800	65.4800	65.4800	-19.902%	10	2,455	-18.922%
2026-07-21	83.4000	83.4000	81.7500	81.7500	-4.386%	8	2,455	-35.058%
2026-07-20	76.4000	85.6000	76.4000	85.5000	+0.778%	13	2,462	-37.906%
2026-07-17	84.3500	85.4500	69.5000	84.8400	-11.004%	60	2,474	-37.423%
2026-07-16	110.8500	111.4500	95.3300	95.3300	-14.861%	105	2,503	-44.309%
2026-07-15	100.1500	118.0000	100.1500	111.9700	+17.443%	31	2,552	-52.586%
2026-07-14	94.8000	97.3400	91.8500	95.3400	-0.063%	15	2,564	-44.315%
2026-07-13	102.4200	108.6600	95.4000	95.4000	-10.000%	4	2,571	-44.350%
2026-07-10	97.5500	113.0000	97.5500	106.0000	+41.333%	146	2,573	-49.915%
2026-07-09	40.7000	75.7200	37.5000	75.0000	+40.187%	166	2,685	-29.213%
2026-07-08	52.6500	54.3500	49.9500	53.5000	-11.424%	62	2,697	-0.766%
2026-07-07	58.8500	63.6500	52.5500	60.4000	+20.969%	124	2,716	-12.103%
2026-07-06	45.5600	51.6800	39.0000	49.9300	+22.078%	117	2,769	+6.329%
2026-07-02	53.8800	54.6300	39.0000	40.9000	-30.678%	192	2,741	+29.804%
2026-07-01	51.0500	70.6000	48.0900	59.0000	+88.800%	941	2,741	-10.017%
2026-06-30	28.2000	31.2500	25.2100	31.2500	+4.167%	1,860	3,294	+69.888%
2026-06-29	28.4000	33.8500	28.4000	30.0000	+19.048%	297	1,678	+76.967%
2026-06-26	22.7600	27.5000	22.5000	25.2000	+9.470%	136	1,591	+110.675%
2026-06-25	25.1500	28.0500	22.8100	23.0200	-20.621%	209	1,570	+130.626%
2026-06-24	30.6000	33.4000	28.1000	29.0000	-7.761%	431	1,463	+83.069%
2026-06-23	30.5100	35.1000	30.5100	31.4400	-1.411%	178	1,407	+68.861%
2026-06-22	36.5500	38.2500	30.7500	31.8900	-20.275%	475	1,424	+66.479%
2026-06-18	38.2000	41.0000	32.8300	40.0000	+13.314%	621	991	+32.725%
2026-06-17	47.5900	47.5900	35.3000	35.3000	-33.895%	789	991	+50.397%
2026-06-16	53.0000	56.8000	49.0500	53.4000	+8.980%	174	991	-0.581%
2026-06-15	41.9500	53.7000	41.6500	49.0000	+36.490%	404	1,093	+8.347%
2026-06-12	39.2900	39.5000	33.9000	35.9000	-4.445%	609	1,072	+47.883%
2026-06-11	33.9000	38.4400	32.0000	37.5700	-5.437%	161	771	+41.310%
2026-06-10	44.0000	48.1100	38.4500	39.7300	-14.190%	221	735	+33.627%
2026-06-09	49.2000	52.9500	44.8500	46.3000	-3.542%	141	695	+14.665%
2026-06-08	45.5200	50.1000	44.4000	48.0000	-7.975%	58	684	+10.604%
2026-06-05	74.0000	74.0000	47.5000	52.1600	-28.548%	64	670	+1.783%
2026-06-04	79.0000	84.1000	73.0000	73.0000	+2.918%	16	653	-27.274%
2026-06-03	65.3000	70.9300	65.3000	70.9300	+28.964%	22	655	-25.152%
2026-06-02	61.4000	62.6600	55.0000	55.0000	-6.764%	121	655	-3.473%
2026-06-01	70.5000	70.8100	58.9900	58.9900	-23.884%	37	611	-10.002%
2026-05-29	72.7600	77.5000	72.0000	77.5000	-3.858%	13	604	-31.497%
2026-05-28	82.0000	86.8000	80.6100	80.6100	-1.815%	3	603	-34.140%
2026-05-27	75.1000	83.1000	75.1000	82.1000	+30.483%	21	603	-35.335%
2026-05-26	62.5500	62.9200	61.8100	62.9200	+1.599%	14	602	-15.623%
2026-05-22	61.9300	61.9300	61.9300	61.9300	-1.070%	1	603	-14.274%
2026-05-21	57.7200	62.6000	55.2000	62.6000	+1.789%	101	602	-15.192%
2026-05-20	57.3000	61.5000	56.3300	61.5000	+3.710%	7	602	-13.675%
2026-05-19	60.0000	60.0200	59.3000	59.3000	-11.506%	3	580	-10.472%
2026-05-18	65.8000	67.0100	64.3000	67.0100	-3.928%	4	580	-20.773%
2026-05-15	67.3300	69.8300	67.0000	69.7500	-5.488%	11	580	-23.885%
2026-05-14	74.2600	75.0000	73.8000	73.8000	+4.607%	5	575	-28.062%
2026-05-13	59.0800	71.0500	59.0800	70.5500	+18.771%	36	572	-24.748%
2026-05-12	60.5700	61.1000	59.3900	59.4000	-0.419%	24	572	-10.623%
2026-05-11	61.4500	61.6500	59.2700	59.6500	-10.744%	24	572	-10.997%
2026-05-08	67.2700	67.3500	65.7000	66.8300	-11.036%	19	569	-20.560%
2026-05-07	76.0500	77.0000	75.1200	75.1200	+1.514%	14	575	-29.326%
2026-05-06	60.4800	74.0000	60.4800	74.0000	+14.039%	15	574	-28.257%
2026-05-05	61.8000	64.8900	61.8000	64.8900	-4.503%	4	538	-18.185%
2026-05-04	68.0500	69.3000	64.9000	67.9500	-2.089%	26	538	-21.869%
2026-05-01	72.1500	72.1500	67.0000	69.4000	-6.456%	16	528	-23.501%
2026-04-30	72.9000	75.0000	63.0500	74.1900	-40.932%	52	528	-28.440%
2026-04-27	125.6000	125.6000	125.6000	125.6000	+1.103%	16	506	-57.731%
2026-04-24	116.9300	127.4800	116.9300	124.2300	+10.840%	7	506	-57.265%
2026-04-23	112.0800	112.0800	112.0800	112.0800	-6.600%	1	506	-52.632%
2026-04-21	120.0000	120.0000	120.0000	120.0000	-0.555%	1	506	-55.758%
2026-04-20	122.6000	122.6000	120.6700	120.6700	-3.518%	4	506	-56.004%
2026-04-16	125.4100	125.4100	125.0700	125.0700	+0.863%	2	505	-57.552%
2026-04-15	119.2700	124.0000	117.0900	124.0000	+7.592%	6	505	-57.185%
2026-04-14	100.7700	116.5500	100.7700	115.2500	+28.484%	7	507	-53.935%
2026-04-13	91.0000	91.0000	88.8500	89.7000	-1.320%	9	505	-40.814%
2026-04-10	97.9200	98.4900	90.9000	90.9000	-1.324%	3	506	-41.595%
2026-04-09	94.4000	94.4000	91.5000	92.1200	+14.791%	3	507	-42.369%
2026-04-08	76.4500	89.0000	69.9000	80.2500	+38.005%	32	507	-33.844%
2026-04-07	57.5500	58.1500	57.5500	58.1500	+1.307%	2	516	-8.702%
2026-04-06	62.0000	62.0000	57.4000	57.4000	-2.131%	18	516	-7.509%
2026-04-02	56.3300	58.6500	56.3300	58.6500	-5.128%	6	516	-9.480%
2026-04-01	63.2500	66.6900	60.4000	61.8200	+7.122%	28	516	-14.122%
2026-03-31	48.7300	59.0700	48.1000	57.7100	+39.396%	44	514	-8.006%
2026-03-30	38.3000	42.0000	38.3000	41.4000	+11.892%	29	501	+28.237%
2026-03-27	43.0000	43.2500	34.5000	37.0000	-20.396%	990	494	+43.486%
2026-03-26	62.5500	62.5500	46.4500	46.4800	-34.257%	248	221	+14.221%
2026-03-25	73.3000	73.3000	70.7000	70.7000	-0.493%	15	85	-24.908%
2026-03-24	71.0500	71.0500	71.0500	71.0500	-9.938%	1	86	-25.278%
2026-03-23	77.5000	78.8900	77.5000	78.8900	+13.185%	3	86	-32.704%
2026-03-20	75.4000	75.8000	69.7000	69.7000	-27.622%	9	88	-23.831%
2026-03-16	96.8000	96.8000	96.3000	96.3000	+6.198%	6	85	-44.870%
2026-03-13	90.6800	90.6800	90.6800	90.6800	-13.391%	10	85	-41.453%
2026-03-12	110.3000	110.3000	104.7000	104.7000	-11.720%	13	85	-49.293%
2026-03-05	116.1000	118.6000	116.1000	118.6000	+0.679%	2	77	-55.236%
2026-03-03	117.8000	117.8000	117.8000	117.8000	+16.634%	1	76	-54.932%
2026-02-17	104.0000	104.0000	101.0000	101.0000	-24.060%	6	76	-47.436%
2026-02-04	133.0000	133.0000	133.0000	133.0000	-20.960%	1	73	-60.083%
2026-01-30	170.1600	170.1600	168.2700	168.2700	-7.079%	2	72	-68.450%
2026-01-29	174.3700	181.0900	173.2000	181.0900	+32.628%	5	74	-70.683%
2026-01-27	136.5400	136.5400	136.5400	136.5400	+4.229%	1	75	-61.118%
2026-01-23	131.0000	131.0000	131.0000	131.0000	+11.556%	1	76	-59.473%
2026-01-22	113.4500	117.4300	113.4500	117.4300	+32.092%	5	76	-54.790%
2026-01-20	87.3900	88.9000	87.3900	88.9000	-12.843%	3	78	-40.281%
2026-01-16	102.0000	102.0000	102.0000	102.0000	+7.652%	1	78	-47.951%
2026-01-15	94.7500	94.7500	94.7500	94.7500	-1.610%	1	78	-43.968%
2026-01-14	96.0500	96.3000	96.0500	96.3000	-6.003%	2	78	-44.870%
2026-01-13	103.2400	103.2400	102.4500	102.4500	-14.589%	3	78	-48.180%
2026-01-09	119.9500	119.9500	119.9500	119.9500	+4.486%	1	78	-55.740%
2026-01-08	114.8000	114.8000	114.8000	114.8000	-6.515%	1	79	-53.754%
2026-01-07	122.8000	122.8000	122.8000	122.8000	+1.412%	1	78	-56.767%
2026-01-02	121.8000	121.8000	121.0900	121.0900	-8.989%	3	78	-56.157%
2025-12-26	133.1500	133.1500	133.0500	133.0500	-1.041%	6	77	-60.098%
2025-12-24	134.4500	134.4500	134.4500	134.4500	+1.664%	1	76	-60.513%
2025-12-16	132.2500	132.2500	132.2500	132.2500	+4.545%	1	76	-59.856%
2025-12-15	123.4800	126.5000	123.4800	126.5000	+2.355%	2	76	-58.032%
2025-12-12	121.0700	123.5900	121.0700	123.5900	-2.246%	4	77	-57.043%
2025-12-11	126.4300	126.4300	126.4300	126.4300	-1.381%	2	78	-58.008%
2025-12-10	128.2000	128.2000	128.2000	128.2000	-3.905%	1	78	-58.588%
2025-12-09	133.1500	135.0500	133.1500	133.4100	+7.157%	3	77	-60.205%
2025-12-01	124.5000	124.5000	124.5000	124.5000	+9.499%	1	78	-57.357%
2025-11-25	113.4400	113.7000	113.4400	113.7000	+10.228%	4	79	-53.307%
2025-11-24	103.2700	103.2700	103.1500	103.1500	+9.734%	2	79	-48.531%
2025-11-21	95.0500	96.0000	91.6000	94.0000	+1.952%	10	77	-43.521%
2025-11-20	102.9500	102.9500	92.2000	92.2000	+2.161%	5	70	-42.419%
2025-11-19	94.7800	96.3500	88.3500	90.2500	-12.548%	18	69	-41.175%
2025-11-18	91.1000	103.2000	91.1000	103.2000	-4.665%	8	61	-48.556%
2025-11-14	107.1500	108.2500	106.9400	108.2500	-5.376%	13	55	-50.956%
2025-11-11	114.4000	114.4000	114.4000	114.4000	-6.191%	1	43	-53.593%
2025-11-10	119.3500	122.5500	119.3500	121.9500	+14.346%	13	43	-56.466%
2025-11-07	106.6500	106.6500	106.6500	106.6500	-10.378%	1	30	-50.220%
2025-11-06	119.0000	119.0000	119.0000	119.0000	-5.862%	1	29	-55.387%
2025-11-05	127.4800	127.4800	126.4100	126.4100	+1.845%	6	28	-58.002%
2025-11-04	124.1200	124.1200	124.1200	124.1200	-11.940%	1	23	-57.227%
2025-11-03	140.9500	140.9500	140.9500	140.9500	-9.473%	1	22	-62.334%
2025-10-30	146.8400	155.7000	146.5100	155.7000	-27.311%	4	22	-65.902%
2025-10-27	213.5000	214.2000	213.5000	214.2000	+6.403%	2	17	-75.215%
2025-10-09	201.3700	201.5700	201.3100	201.3100	+7.137%	32	17	-73.628%
2025-10-07	187.8500	187.9000	187.8500	187.9000	-22.397%	2	1	-71.746%
2025-09-19	242.1300	242.1300	242.1300	242.1300	+11.069%	1	1	-78.074%
2025-09-11	217.9500	218.0000	217.9500	218.0000	0.000%	2	1	-75.647%