Dark

META20260821C600
META Aug 21 2026 600.00 Call (META260821C00600000)
option OPRA

EOD

Jul 23, 2026

41.50-23.077%(-12.45)984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	41.5100	45.0000	36.2000	41.5000	-23.077%	984	6,923	0.000%
2026-07-22	64.1000	64.1000	52.7000	53.9500	-19.657%	117	6,947	-23.077%
2026-07-21	73.6400	73.6400	67.0100	67.1500	-1.409%	21	6,946	-38.198%
2026-07-20	67.0000	71.0500	61.8500	68.1100	+0.235%	37	6,956	-39.069%
2026-07-17	68.4500	74.0000	57.0000	67.9500	-15.590%	300	6,955	-38.926%
2026-07-16	94.4000	95.0300	80.5000	80.5000	-17.453%	72	6,928	-48.447%
2026-07-15	83.5600	102.2000	78.5500	97.5200	+21.900%	565	6,942	-57.445%
2026-07-14	81.1200	84.8500	77.4000	80.0000	-0.584%	309	6,957	-48.125%
2026-07-13	84.2500	95.0900	77.6500	80.4700	-11.571%	110	7,013	-48.428%
2026-07-10	84.0000	97.3000	80.9100	91.0000	+46.774%	1,336	7,053	-54.396%
2026-07-09	31.5000	62.8900	28.7500	62.0000	+48.184%	1,789	7,463	-33.065%
2026-07-08	46.5500	46.6000	38.7000	41.8400	-13.732%	716	7,440	-0.813%
2026-07-07	43.4000	54.8600	41.0000	48.5000	+23.128%	1,063	7,500	-14.433%
2026-07-06	36.3000	41.0000	29.9200	39.3900	+23.480%	1,451	7,225	+5.357%
2026-07-02	44.0700	44.3100	30.0000	31.9000	-32.344%	1,391	6,736	+30.094%
2026-07-01	43.0300	58.0500	37.4000	47.1500	+105.000%	2,501	6,736	-11.983%
2026-06-30	21.8300	23.6500	18.5000	23.0000	+0.877%	945	7,451	+80.435%
2026-06-29	21.0600	25.7000	21.0600	22.8000	+23.443%	1,761	7,161	+82.018%
2026-06-26	16.8800	20.9600	16.6000	18.4700	+6.763%	1,384	6,383	+124.689%
2026-06-25	21.1700	21.1700	16.8500	17.3000	-22.177%	871	6,149	+139.884%
2026-06-24	22.9900	26.0000	21.5000	22.2300	-6.084%	2,092	5,406	+86.685%
2026-06-23	25.5700	27.0200	23.4400	23.6700	-2.992%	709	4,729	+75.327%
2026-06-22	27.5500	29.9500	23.5000	24.4000	-22.045%	912	4,726	+70.082%
2026-06-18	30.0500	32.2500	25.2500	31.3000	+11.786%	1,388	3,975	+32.588%
2026-06-17	35.8700	37.2900	27.0500	28.0000	-34.579%	991	3,975	+48.214%
2026-06-16	39.2500	46.1800	38.7500	42.8000	+9.603%	1,610	3,975	-3.037%
2026-06-15	33.3000	43.2000	33.3000	39.0500	+39.017%	1,154	3,836	+6.274%
2026-06-12	30.8200	31.7700	26.0000	28.0900	-3.801%	486	3,929	+47.739%
2026-06-11	28.0000	30.7000	24.9600	29.2000	-4.262%	754	3,843	+42.123%
2026-06-10	34.2500	39.6000	30.3800	30.5000	-18.231%	507	3,516	+36.066%
2026-06-09	39.8500	43.3000	36.0000	37.3000	-1.035%	290	3,623	+11.260%
2026-06-08	40.0000	41.0000	35.4000	37.6900	-9.725%	472	3,574	+10.109%
2026-06-05	59.0000	61.4900	37.3900	41.7500	-32.661%	757	3,390	-0.599%
2026-06-04	64.7500	71.9500	59.1500	62.0000	+2.956%	265	3,284	-33.065%
2026-06-03	47.0000	61.0000	47.0000	60.2200	+32.789%	495	3,276	-31.086%
2026-06-02	49.4000	51.7500	45.2500	45.3500	-7.260%	1,223	3,283	-8.490%
2026-06-01	64.9500	66.2500	48.5000	48.9000	-26.077%	709	2,815	-15.133%
2026-05-29	62.4500	66.2500	59.5000	66.1500	+0.151%	196	2,397	-37.264%
2026-05-28	75.0000	75.0000	64.8700	66.0500	-4.964%	60	2,346	-37.169%
2026-05-27	52.6700	72.0000	50.4000	69.5000	+31.879%	446	2,359	-40.288%
2026-05-26	50.7000	53.0000	48.8800	52.7000	+2.132%	242	2,203	-21.252%
2026-05-22	52.6100	54.0000	50.5000	51.6000	+2.178%	75	2,213	-19.574%
2026-05-21	47.3000	51.5000	44.2900	50.5000	+2.642%	199	2,195	-17.822%
2026-05-20	47.7100	51.3200	46.2500	49.2000	+0.102%	197	2,195	-15.650%
2026-05-19	52.8000	54.7000	47.9500	49.1500	-6.559%	151	2,099	-15.565%
2026-05-18	53.1700	55.5500	52.5000	52.6000	-8.522%	61	2,099	-21.103%
2026-05-15	55.4000	61.0500	55.4000	57.5000	-4.564%	44	2,099	-27.826%
2026-05-14	59.0200	64.0500	58.0500	60.2500	+2.119%	111	2,108	-31.120%
2026-05-13	48.0500	61.5000	47.1500	59.0000	+16.256%	226	2,092	-29.661%
2026-05-12	46.4500	51.1800	44.9000	50.7500	+4.855%	244	2,092	-18.227%
2026-05-11	50.5000	51.7100	48.1500	48.4000	-12.793%	424	2,092	-14.256%
2026-05-08	59.4000	59.4000	53.4000	55.5000	-7.268%	107	1,777	-25.225%
2026-05-07	62.5800	65.5000	58.8000	59.8500	+3.012%	160	1,761	-30.660%
2026-05-06	51.6000	62.5000	49.3700	58.1000	+10.038%	507	1,715	-28.571%
2026-05-05	56.0000	56.0000	50.5500	52.8000	-7.368%	1,057	1,740	-21.402%
2026-05-04	57.2000	59.2600	53.3000	57.0000	-0.437%	171	1,256	-27.193%
2026-05-01	61.5500	62.9100	56.0000	57.2500	-5.761%	280	1,138	-27.511%
2026-04-30	61.4500	64.1100	52.6000	60.7500	-40.899%	1,149	1,138	-31.687%
2026-04-29	104.0000	104.7200	102.0600	102.7900	-0.686%	27	690	-59.626%
2026-04-28	107.0000	107.0000	102.7600	103.5000	-6.148%	5	694	-59.903%
2026-04-27	106.2500	110.7000	106.2500	110.2800	+0.145%	37	696	-62.369%
2026-04-24	100.1500	110.1200	100.1500	110.1200	+12.138%	5	721	-62.314%
2026-04-23	101.4500	101.4500	95.9200	98.2000	-9.966%	20	725	-57.739%
2026-04-22	109.0700	109.0700	109.0700	109.0700	+1.508%	1	728	-61.951%
2026-04-21	107.4500	107.4500	107.4500	107.4500	+1.848%	1	726	-61.377%
2026-04-20	114.7000	114.7000	105.5000	105.5000	-12.918%	22	726	-60.664%
2026-04-17	119.0000	121.1500	115.8500	121.1500	+9.638%	19	727	-65.745%
2026-04-16	106.2600	111.6800	105.8000	110.5000	+1.283%	37	733	-62.443%
2026-04-15	110.2000	112.8900	108.1500	109.1000	+8.234%	108	738	-61.962%
2026-04-14	87.7700	105.1500	87.7700	100.8000	+25.843%	24	738	-58.829%
2026-04-13	77.6600	80.1000	75.2000	80.1000	+3.222%	34	745	-48.190%
2026-04-10	84.0000	84.0000	75.8300	77.6000	-3.471%	47	761	-46.521%
2026-04-09	80.0700	83.5000	78.0300	80.3900	+14.239%	47	765	-48.377%
2026-04-08	63.2500	81.4000	56.3100	70.3700	+47.064%	267	774	-41.026%
2026-04-07	45.2500	47.8500	44.2300	47.8500	+1.809%	150	811	-13.271%
2026-04-06	51.0000	52.5000	47.0000	47.0000	-3.093%	144	826	-11.702%
2026-04-02	45.2500	49.2000	43.4500	48.5000	-7.017%	1,181	695	-14.433%
2026-04-01	54.2700	58.8500	50.8700	52.1600	+6.124%	67	695	-20.437%
2026-03-31	39.8000	50.0000	39.8000	49.1500	+44.389%	114	683	-15.565%
2026-03-30	33.0000	34.8000	31.4200	34.0400	+11.974%	80	686	+21.915%
2026-03-27	36.0000	36.0000	28.1300	30.4000	-21.039%	133	625	+36.513%
2026-03-26	52.2800	52.2800	38.0000	38.5000	-36.937%	229	578	+7.792%
2026-03-25	63.0000	64.5000	60.9000	61.0500	+2.090%	53	489	-32.023%
2026-03-24	63.0000	63.0000	59.7000	59.8000	-11.734%	64	472	-30.602%
2026-03-23	64.7000	67.7500	63.5000	67.7500	+10.073%	107	446	-38.745%
2026-03-20	65.0000	65.0500	59.0000	61.5500	-10.212%	92	415	-32.575%
2026-03-19	71.9000	72.2500	66.9200	68.5500	-7.602%	104	360	-39.460%
2026-03-18	74.3600	74.3600	74.1900	74.1900	-14.052%	11	335	-44.063%
2026-03-16	87.7700	87.7700	85.0700	86.3200	+14.301%	3	325	-51.923%
2026-03-13	83.5600	83.5600	74.2200	75.5200	-18.224%	12	326	-45.048%
2026-03-12	98.2000	98.2000	92.3500	92.3500	-8.564%	4	321	-55.062%
2026-03-11	100.0500	101.0000	100.0500	101.0000	-3.810%	8	323	-58.911%
2026-03-10	105.0000	105.0000	105.0000	105.0000	+19.549%	1	322	-60.476%
2026-03-09	87.8300	87.8300	87.8300	87.8300	-10.832%	1	323	-52.750%
2026-03-06	93.9000	98.7000	93.9000	98.5000	-5.234%	24	322	-57.868%
2026-03-05	103.9400	103.9400	103.9400	103.9400	-10.164%	1	333	-60.073%
2026-03-04	110.1000	115.7000	107.0000	115.7000	+11.239%	7	333	-64.131%
2026-03-03	102.7500	104.0100	102.7500	104.0100	+0.010%	8	330	-60.100%
2026-03-02	101.0000	104.5000	101.0000	104.0000	+9.474%	13	327	-60.096%
2026-02-27	98.0000	99.0000	95.0000	95.0000	-8.407%	6	322	-56.316%
2026-02-26	107.1100	107.1100	102.0000	103.7200	+4.546%	5	320	-59.988%
2026-02-25	96.7200	101.1200	96.7200	99.2100	+4.929%	5	322	-58.170%
2026-02-24	91.1000	94.5500	87.6200	94.5500	+1.372%	3	322	-56.108%
2026-02-23	104.0000	104.0000	93.1500	93.2700	-11.425%	22	321	-55.506%
2026-02-20	107.7500	110.0000	105.3000	105.3000	+6.149%	6	330	-60.589%
2026-02-19	99.0500	99.2500	99.0500	99.2000	+5.813%	4	330	-58.165%
2026-02-18	90.0000	93.7500	89.0000	93.7500	+0.182%	11	329	-55.733%
2026-02-17	93.5700	93.5800	93.5700	93.5800	-2.521%	100	324	-55.653%
2026-02-13	98.7000	102.5600	96.0000	96.0000	-10.280%	4	224	-56.771%
2026-02-12	107.8300	107.8300	104.0000	107.0000	-7.559%	9	224	-61.215%
2026-02-11	116.3000	119.1000	109.8000	115.7500	+5.103%	12	218	-64.147%
2026-02-06	110.0000	110.8500	108.9000	110.1300	-11.185%	4	218	-62.317%
2026-02-05	126.0000	126.1600	124.0000	124.0000	+3.059%	3	220	-66.532%
2026-02-04	121.6000	121.6000	120.3200	120.3200	-8.530%	6	219	-65.509%
2026-02-03	137.7400	137.7400	131.3500	131.5400	-11.913%	19	218	-68.451%
2026-02-02	151.0200	151.0200	146.5200	149.3300	-3.095%	4	222	-72.209%
2026-01-30	161.1000	161.1000	154.1000	154.1000	-10.925%	8	221	-73.069%
2026-01-29	172.0000	173.0000	156.5500	173.0000	+41.827%	47	221	-76.012%
2026-01-28	125.4000	125.4000	120.7500	121.9800	+0.395%	9	214	-65.978%
2026-01-27	123.0000	123.0000	121.5000	121.5000	-3.525%	3	213	-65.844%
2026-01-26	120.5100	126.0500	120.5100	125.9400	+10.184%	15	213	-67.048%
2026-01-23	115.0600	119.4000	113.0000	114.3000	+8.754%	22	225	-63.692%
2026-01-22	90.0000	105.1000	90.0000	105.1000	+33.038%	26	241	-60.514%
2026-01-21	75.8100	82.1300	75.8100	79.0000	+4.290%	19	241	-47.468%
2026-01-20	78.1500	79.3000	75.7500	75.7500	-11.559%	39	249	-45.215%
2026-01-16	90.2200	90.3000	85.6500	85.6500	+2.624%	9	252	-51.547%
2026-01-14	90.7700	90.7700	83.4600	83.4600	-7.779%	9	252	-50.276%
2026-01-13	92.7900	92.7900	90.5000	90.5000	-16.242%	5	249	-54.144%
2026-01-09	108.0500	108.0500	108.0500	108.0500	+4.094%	5	247	-61.592%
2026-01-08	103.8000	103.8000	103.8000	103.8000	-3.072%	10	252	-60.019%
2026-01-07	108.8100	108.8100	107.0900	107.0900	-6.061%	6	252	-61.248%
2026-01-06	114.0000	114.0000	114.0000	114.0000	-0.870%	2	252	-63.596%
2026-01-05	116.3500	116.3500	115.0000	115.0000	-1.936%	14	263	-63.913%
2025-12-31	117.2700	117.2700	117.2700	117.2700	-2.640%	1	263	-64.612%
2025-12-30	120.6000	120.6000	120.4000	120.4500	+0.467%	22	263	-65.546%
2025-12-26	119.8900	119.8900	119.8900	119.8900	-6.226%	20	258	-65.385%
2025-12-22	128.0000	128.0000	127.8000	127.8500	+6.542%	24	239	-67.540%
2025-12-19	120.0000	120.0000	120.0000	120.0000	-2.542%	1	239	-65.417%
2025-12-18	125.7500	125.7500	123.1300	123.1300	+8.246%	2	238	-66.296%
2025-12-16	113.7500	113.7500	113.7500	113.7500	-1.224%	1	240	-63.516%
2025-12-15	110.1500	115.1600	110.1500	115.1600	+1.018%	7	239	-63.963%
2025-12-12	114.0000	114.0000	114.0000	114.0000	+0.885%	20	240	-63.596%
2025-12-11	118.0700	118.0700	113.0000	113.0000	-1.986%	71	240	-63.274%
2025-12-10	116.0000	118.2000	115.2900	115.2900	-11.315%	12	262	-64.004%
2025-12-08	130.0000	130.0000	130.0000	130.0000	-3.453%	1	252	-68.077%
2025-12-05	131.2500	134.6500	131.2500	134.6500	+3.577%	4	251	-69.179%
2025-12-04	130.9600	131.0000	128.2400	130.0000	+14.487%	14	252	-68.077%
2025-12-03	114.8300	114.8300	113.5500	113.5500	-0.916%	6	254	-63.452%
2025-12-02	113.3000	114.6000	113.3000	114.6000	+1.058%	5	253	-63.787%
2025-12-01	113.4000	113.4000	113.4000	113.4000	-2.241%	3	252	-63.404%
2025-11-28	114.6600	116.0000	114.6600	116.0000	+5.455%	4	255	-64.224%
2025-11-26	108.6100	110.0000	107.6500	110.0000	+2.240%	10	256	-62.273%
2025-11-25	101.0000	107.9000	101.0000	107.5900	+11.898%	23	256	-61.428%
2025-11-24	85.9500	96.1500	85.9500	96.1500	+13.787%	182	263	-56.838%
2025-11-21	83.9000	86.1500	78.5000	84.5000	+0.715%	31	235	-50.888%
2025-11-20	91.1000	91.5000	81.2000	83.9000	+1.759%	44	228	-50.536%
2025-11-19	86.0500	87.0500	81.0000	82.4500	-9.066%	10	219	-49.666%
2025-11-18	85.1500	92.0700	81.5500	90.6700	+3.623%	57	213	-54.230%
2025-11-17	93.2400	94.1800	87.5000	87.5000	-9.607%	15	213	-52.571%
2025-11-14	90.3500	98.0000	90.3500	96.8000	+0.802%	9	216	-57.128%
2025-11-13	100.2000	100.2000	94.3200	96.0300	-0.435%	29	213	-56.784%
2025-11-12	100.0000	100.0000	96.2000	96.4500	-8.708%	20	195	-56.973%
2025-11-11	104.3500	105.6500	104.3500	105.6500	-6.504%	2	185	-60.719%
2025-11-10	112.0000	113.0000	110.0000	113.0000	+7.732%	13	185	-63.274%
2025-11-07	96.2900	104.8900	94.6300	104.8900	-2.045%	112	180	-60.435%
2025-11-06	108.0000	108.0000	105.5000	107.0800	-6.887%	6	96	-61.244%
2025-11-05	110.1000	117.2700	110.1000	115.0000	+4.669%	12	94	-63.913%
2025-11-04	118.1500	119.1500	109.8700	109.8700	-6.206%	4	82	-62.228%
2025-11-03	129.4700	130.0800	117.1400	117.1400	-6.780%	31	54	-64.572%
2025-10-31	136.0000	136.8500	124.5000	125.6600	-11.413%	18	54	-66.974%
2025-10-30	142.6500	142.6500	131.0800	141.8500	-27.182%	23	37	-70.744%
2025-10-29	194.8000	194.8000	194.8000	194.8000	+2.797%	1	20	-78.696%
2025-10-24	184.5000	189.5000	184.5000	189.5000	-1.353%	4	19	-78.100%
2025-10-23	191.4500	192.1000	191.4500	192.1000	+4.973%	2	17	-78.397%
2025-10-22	188.4000	188.4000	183.0000	183.0000	-1.081%	3	16	-77.322%
2025-10-20	185.0000	185.0000	185.0000	185.0000	+8.632%	2	17	-77.568%
2025-10-13	170.3000	170.3000	170.3000	170.3000	+1.014%	1	15	-75.631%
2025-10-10	187.2500	187.2500	168.5900	168.5900	-10.157%	7	16	-75.384%
2025-10-09	187.7200	187.8800	187.6500	187.6500	+10.577%	4	11	-77.884%
2025-10-07	177.1000	177.1000	169.7000	169.7000	-8.121%	3	11	-75.545%
2025-10-03	184.7000	184.7000	184.7000	184.7000	+2.072%	1	8	-77.531%
2025-10-01	179.0500	180.9500	179.0500	180.9500	-3.163%	2	7	-77.065%
2025-09-30	186.8600	186.8600	186.8600	186.8600	-11.019%	1	5	-77.791%
2025-08-22	210.0000	210.0000	210.0000	210.0000	+7.296%	1	5	-80.238%
2025-08-21	195.7200	195.7200	195.7200	195.7200	-5.677%	2	5	-78.796%
2025-08-19	207.5000	207.5000	207.5000	207.5000	-11.002%	1	4	-80.000%
2025-08-13	233.1500	233.1500	233.1500	233.1500	0.000%	3	3	-82.200%