Dark

META20260821C610
META Aug 21 2026 610.00 Call (META260821C00610000)
option OPRA

EOD

Jul 23, 2026

35.00-25.926%(-12.25)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	37.3000	40.2000	31.8000	35.0000	-25.926%	249	4,248	0.000%
2026-07-22	49.8500	50.2600	47.0500	47.2500	-23.171%	25	4,134	-25.926%
2026-07-21	65.0000	67.3000	61.3600	61.5000	-3.981%	11	4,137	-43.089%
2026-07-20	60.6000	64.0500	59.6500	64.0500	+4.742%	41	4,136	-45.355%
2026-07-17	64.8700	67.0000	52.0300	61.1500	-18.684%	81	4,137	-42.764%
2026-07-16	88.1200	89.0000	73.9500	75.2000	-16.444%	74	4,165	-53.457%
2026-07-15	74.8000	92.6500	70.7400	90.0000	+20.321%	45	4,185	-61.111%
2026-07-14	68.3700	76.0500	68.3700	74.8000	+1.630%	85	4,196	-53.209%
2026-07-13	81.7300	87.0400	73.6000	73.6000	-12.381%	54	4,243	-52.446%
2026-07-10	71.2000	90.1000	71.2000	84.0000	+50.080%	394	4,261	-58.333%
2026-07-09	26.4000	57.2200	25.4500	55.9700	+50.336%	622	4,468	-37.466%
2026-07-08	43.2800	43.2800	34.0000	37.2300	-15.674%	175	4,252	-5.990%
2026-07-07	38.6500	48.8000	36.4300	44.1500	+25.891%	355	4,238	-20.725%
2026-07-06	31.9000	36.2700	26.0000	35.0700	+27.527%	207	4,228	-0.200%
2026-07-02	38.7600	40.3500	26.5000	27.5000	-36.121%	413	4,172	+27.273%
2026-07-01	33.0000	52.1800	33.0000	43.0500	+119.643%	1,005	4,172	-18.699%
2026-06-30	18.0000	19.6000	15.8000	19.6000	-6.085%	560	4,154	+78.571%
2026-06-29	19.0800	22.0500	19.0800	20.8700	+29.547%	101	3,805	+67.705%
2026-06-26	14.5500	18.0000	14.5300	16.1100	+5.225%	121	3,644	+117.256%
2026-06-25	17.0000	18.0500	14.4900	15.3100	-20.632%	1,088	4,649	+128.609%
2026-06-24	20.8000	22.4300	18.7300	19.2900	-8.837%	347	3,160	+81.441%
2026-06-23	20.0000	23.6300	20.0000	21.1600	-3.158%	121	2,975	+65.406%
2026-06-22	24.3800	26.0000	20.6100	21.8500	-17.360%	145	2,939	+60.183%
2026-06-18	24.9600	28.1500	22.3300	26.4400	+8.139%	126	2,836	+32.375%
2026-06-17	34.7500	34.7500	24.4500	24.4500	-35.810%	181	2,836	+43.149%
2026-06-16	38.0000	41.2000	34.6000	38.0900	+11.342%	138	2,836	-8.112%
2026-06-15	31.2500	38.6500	31.2500	34.2100	+44.590%	309	2,822	+2.309%
2026-06-12	27.0000	27.5000	23.5700	23.6600	-7.397%	165	2,826	+47.929%
2026-06-11	23.6500	27.0000	22.1500	25.5500	-5.195%	276	2,812	+36.986%
2026-06-10	32.1500	35.0000	26.9500	26.9500	-18.085%	251	2,700	+29.870%
2026-06-09	35.2500	38.6300	32.2500	32.9000	-1.791%	563	2,622	+6.383%
2026-06-08	34.4500	36.5600	31.4800	33.5000	-11.188%	177	2,402	+4.478%
2026-06-05	55.0000	55.0000	33.1500	37.7200	-32.426%	361	2,332	-7.211%
2026-06-04	56.0000	66.0000	53.3400	55.8200	+1.824%	194	2,335	-37.298%
2026-06-03	45.0500	55.5000	44.9000	54.8200	+34.001%	564	2,397	-36.155%
2026-06-02	45.1000	47.4700	40.7900	40.9100	-8.067%	301	2,377	-14.446%
2026-06-01	59.0000	59.0000	44.3000	44.5000	-23.276%	1,616	2,292	-21.348%
2026-05-29	57.5200	58.0400	53.9000	58.0000	-3.333%	101	2,015	-39.655%
2026-05-28	67.1900	68.5200	58.4000	60.0000	-6.191%	74	2,026	-41.667%
2026-05-27	47.1000	65.0000	45.4700	63.9600	+34.653%	173	2,038	-45.278%
2026-05-26	45.1000	47.5000	43.9700	47.5000	+2.151%	392	2,092	-26.316%
2026-05-22	46.4500	49.1500	45.2000	46.5000	+3.333%	139	1,883	-24.731%
2026-05-21	41.6500	46.5000	39.9100	45.0000	+0.223%	184	1,863	-22.222%
2026-05-20	43.2500	46.5000	41.7000	44.9000	+1.584%	159	1,863	-22.049%
2026-05-19	47.0000	49.2500	43.5000	44.2000	-10.345%	144	1,726	-20.814%
2026-05-18	48.0000	51.3500	46.9000	49.3000	-6.220%	155	1,726	-29.006%
2026-05-15	51.9500	55.6200	49.6100	52.5700	-3.982%	58	1,726	-33.422%
2026-05-14	53.8100	58.4500	53.2100	54.7500	+1.974%	85	1,691	-36.073%
2026-05-13	43.5000	55.8500	43.5000	53.6900	+16.972%	230	1,631	-34.811%
2026-05-12	41.5300	46.2500	40.9000	45.9000	+4.556%	176	1,631	-23.747%
2026-05-11	46.5000	46.6400	43.4000	43.9000	-11.936%	395	1,631	-20.273%
2026-05-08	52.9500	54.1700	48.2000	49.8500	-9.692%	150	1,440	-29.789%
2026-05-07	54.4000	60.0000	53.5000	55.2000	+4.466%	103	1,378	-36.594%
2026-05-06	45.6000	57.3500	44.7000	52.8400	+9.286%	317	1,355	-33.762%
2026-05-05	51.5000	51.6500	45.8900	48.3500	-5.806%	987	1,288	-27.611%
2026-05-04	51.0000	54.2000	48.4000	51.3300	-2.322%	1,438	1,177	-31.814%
2026-05-01	55.0000	55.5500	51.5000	52.5500	-5.127%	795	605	-33.397%
2026-04-30	56.5300	58.9000	47.9800	55.3900	-42.601%	768	605	-36.812%
2026-04-29	97.4900	97.7800	96.5000	96.5000	-8.008%	4	378	-63.731%
2026-04-27	104.0700	104.9000	104.0700	104.9000	-0.757%	18	378	-66.635%
2026-04-24	106.4000	106.4000	105.1100	105.7000	+17.106%	3	362	-66.887%
2026-04-23	95.6900	95.6900	90.2600	90.2600	-12.233%	4	361	-61.223%
2026-04-22	101.5700	102.9600	101.5700	102.8400	+4.939%	3	359	-65.967%
2026-04-21	98.2000	100.5100	98.0000	98.0000	-0.609%	4	359	-64.286%
2026-04-20	103.0900	103.0900	98.4300	98.6000	-10.624%	7	359	-64.503%
2026-04-17	112.5000	112.5000	109.4800	110.3200	+6.312%	8	362	-68.274%
2026-04-16	99.9000	103.7700	99.9000	103.7700	+1.269%	20	366	-66.272%
2026-04-15	98.8700	105.5000	98.8700	102.4700	+8.239%	6	369	-65.844%
2026-04-14	86.2900	97.4800	85.2000	94.6700	+26.734%	12	368	-63.029%
2026-04-13	70.5000	74.7000	70.5000	74.7000	+3.822%	14	363	-53.146%
2026-04-10	74.7500	77.4500	71.9500	71.9500	-5.316%	12	359	-51.355%
2026-04-09	75.5500	78.6500	72.4500	75.9900	+16.782%	20	369	-53.941%
2026-04-08	57.3500	75.1000	52.3800	65.0700	+61.665%	65	380	-46.212%
2026-04-07	40.2500	40.2500	40.2500	40.2500	-12.348%	1	367	-13.043%
2026-04-06	48.0000	48.0000	43.8500	45.9200	+1.931%	14	366	-23.780%
2026-04-02	43.2000	45.0500	42.7500	45.0500	-6.748%	25	357	-22.309%
2026-04-01	50.0000	52.4000	46.4600	48.3100	+8.562%	42	357	-27.551%
2026-03-31	38.5900	44.5000	36.4500	44.5000	+48.383%	14	349	-21.348%
2026-03-30	28.9500	31.5200	28.4000	29.9900	+18.071%	22	349	+16.706%
2026-03-27	30.9000	30.9000	25.4000	25.4000	-27.346%	9	346	+37.795%
2026-03-26	47.5000	47.5500	34.9500	34.9600	-37.066%	386	347	+0.114%
2026-03-25	58.1500	58.7500	55.0500	55.5500	+0.908%	29	279	-36.994%
2026-03-24	58.1700	58.7000	55.0500	55.0500	-11.722%	4	254	-36.421%
2026-03-23	59.2500	62.3600	59.2500	62.3600	+10.430%	30	255	-43.874%
2026-03-20	57.1600	57.1600	55.3500	56.4700	-9.648%	10	227	-38.020%
2026-03-19	66.1000	66.6000	61.5000	62.5000	-9.942%	39	226	-44.000%
2026-03-18	68.3700	71.8500	68.3700	69.4000	-3.785%	15	219	-49.568%
2026-03-17	77.8000	77.8000	72.1300	72.1300	-5.589%	5	218	-51.477%
2026-03-16	80.6300	80.6300	75.4000	76.4000	+8.369%	18	218	-54.188%
2026-03-13	75.8300	77.0000	69.1500	70.5000	-18.308%	170	218	-50.355%
2026-03-12	90.3500	90.3500	86.3000	86.3000	-8.822%	12	118	-59.444%
2026-03-11	94.6000	94.6500	94.6000	94.6500	+1.122%	30	123	-63.022%
2026-03-06	93.6000	93.6000	93.6000	93.6000	-5.607%	1	110	-62.607%
2026-03-05	99.1600	99.1600	99.1600	99.1600	-8.860%	1	110	-64.704%
2026-03-04	109.1000	109.1000	108.8000	108.8000	+13.333%	2	112	-67.831%
2026-03-02	96.0000	96.0000	96.0000	96.0000	+9.339%	10	112	-63.542%
2026-02-24	82.4000	88.6500	82.4000	87.8000	-3.516%	8	113	-60.137%
2026-02-23	91.0000	91.0000	91.0000	91.0000	-8.543%	20	120	-61.538%
2026-02-20	99.5000	99.5000	99.5000	99.5000	+7.509%	2	140	-64.824%
2026-02-19	92.5500	92.5500	92.5500	92.5500	+4.282%	5	138	-62.183%
2026-02-17	88.7500	88.7500	88.7500	88.7500	-7.068%	1	138	-60.563%
2026-02-13	95.5000	95.5000	95.5000	95.5000	-2.001%	1	139	-63.351%
2026-02-12	97.9700	101.1100	97.4500	97.4500	-10.842%	9	139	-64.084%
2026-02-11	109.6500	109.6500	109.3000	109.3000	+2.774%	5	141	-67.978%
2026-02-06	108.9500	112.0000	102.2000	106.3500	-4.189%	10	139	-67.090%
2026-02-05	111.0000	111.0000	111.0000	111.0000	-0.849%	1	146	-68.468%
2026-02-04	111.2700	111.9500	111.2700	111.9500	-30.831%	4	145	-68.736%
2026-01-29	159.0000	161.8500	149.5500	161.8500	+40.130%	15	146	-78.375%
2026-01-28	115.5000	115.5000	115.5000	115.5000	-1.282%	1	147	-69.697%
2026-01-27	117.0000	117.0000	117.0000	117.0000	-2.190%	1	147	-70.085%
2026-01-26	119.7500	119.8900	119.3500	119.6200	+11.409%	13	148	-70.741%
2026-01-23	107.3700	107.3700	107.3700	107.3700	+8.040%	2	150	-67.402%
2026-01-22	90.0000	99.3800	90.0000	99.3800	+29.065%	3	152	-64.782%
2026-01-21	70.2000	78.7500	70.0000	77.0000	+7.662%	43	152	-54.545%
2026-01-20	72.2700	74.3600	71.0900	71.5200	-10.879%	19	149	-51.063%
2026-01-16	80.2500	80.2500	80.2500	80.2500	-1.352%	3	151	-56.386%
2026-01-15	79.4000	82.3000	79.4000	81.3500	+3.565%	27	151	-56.976%
2026-01-14	85.0000	85.0000	78.5500	78.5500	-10.229%	24	145	-55.442%
2026-01-13	92.0000	92.0000	85.1000	87.5000	-11.392%	42	130	-60.000%
2026-01-12	98.7500	98.7500	98.7500	98.7500	-2.642%	1	141	-64.557%
2026-01-09	100.3500	101.4300	100.3500	101.4300	+4.406%	46	140	-65.493%
2026-01-08	97.9200	97.9200	95.5000	97.1500	-10.204%	31	140	-63.973%
2026-01-05	108.3000	110.3000	108.1900	108.1900	-2.532%	13	133	-67.650%
2025-12-31	111.0000	111.0000	111.0000	111.0000	-3.629%	4	133	-68.468%
2025-12-30	115.1800	115.1800	115.1800	115.1800	+5.332%	5	133	-69.613%
2025-12-29	109.3500	109.3500	109.3500	109.3500	-5.415%	14	128	-67.993%
2025-12-24	115.6100	115.6100	115.6100	115.6100	-3.859%	1	121	-69.726%
2025-12-18	120.2500	120.2500	120.2500	120.2500	+6.322%	1	121	-70.894%
2025-12-17	113.0500	113.1000	113.0000	113.1000	+4.577%	10	121	-69.054%
2025-12-16	108.1500	108.1500	108.1500	108.1500	-4.080%	1	121	-67.638%
2025-12-10	112.7500	112.7500	112.7500	112.7500	-12.359%	1	121	-68.958%
2025-12-05	128.3700	128.6500	128.3200	128.6500	+4.593%	6	121	-72.794%
2025-12-04	123.0000	123.0000	123.0000	123.0000	+13.605%	1	122	-71.545%
2025-12-03	108.2700	108.2700	108.2700	108.2700	-2.230%	2	122	-67.673%
2025-12-02	107.3000	110.7400	107.3000	110.7400	+3.981%	3	120	-68.394%
2025-12-01	108.6000	108.6000	106.5000	106.5000	-4.037%	4	120	-67.136%
2025-11-28	108.0000	111.1700	108.0000	110.9800	+6.221%	8	120	-68.463%
2025-11-26	104.0500	104.4800	101.4300	104.4800	+1.221%	4	122	-66.501%
2025-11-25	95.7500	103.2200	95.7500	103.2200	+13.192%	27	122	-66.092%
2025-11-24	86.2500	91.4500	86.2500	91.1900	+14.288%	75	126	-61.619%
2025-11-21	77.0000	79.7900	77.0000	79.7900	-3.285%	2	88	-56.135%
2025-11-20	87.0000	87.0000	82.5000	82.5000	+7.984%	8	86	-57.576%
2025-11-19	79.0000	79.0000	76.4000	76.4000	-11.410%	2	94	-54.188%
2025-11-18	80.0000	86.2400	78.7000	86.2400	+2.667%	5	92	-59.416%
2025-11-17	91.4000	91.4000	84.0000	84.0000	-7.692%	6	88	-58.333%
2025-11-14	87.4900	93.0700	87.0000	91.0000	-0.546%	32	82	-61.538%
2025-11-13	93.4000	96.5000	89.3400	91.5000	-0.055%	42	61	-61.749%
2025-11-12	94.7000	94.7000	91.5500	91.5500	-9.821%	13	44	-61.770%
2025-11-11	101.5200	101.5200	101.5200	101.5200	-3.544%	1	38	-65.524%
2025-11-10	105.2500	105.2500	105.2500	105.2500	+8.729%	1	38	-66.746%
2025-11-07	96.0000	96.8000	88.8500	96.8000	-14.879%	12	37	-63.843%
2025-11-05	113.7200	113.7200	113.7200	113.7200	-6.017%	1	27	-69.223%
2025-10-31	130.0000	130.0000	121.0000	121.0000	-3.586%	5	26	-71.074%
2025-10-30	130.3500	130.3500	125.5000	125.5000	-35.871%	20	23	-72.112%
2025-10-28	191.7500	195.7000	191.7500	195.7000	+15.457%	2	11	-82.115%
2025-10-16	172.6000	172.6000	169.2000	169.5000	-0.563%	3	11	-79.351%
2025-10-15	170.4600	170.4600	170.4600	170.4600	+1.476%	3	13	-79.467%
2025-10-14	167.9800	167.9800	167.9800	167.9800	-0.914%	1	12	-79.164%
2025-10-09	169.7300	169.7300	169.5300	169.5300	+3.732%	2	13	-79.355%
2025-10-06	163.4300	163.4300	163.4300	163.4300	-5.586%	1	11	-78.584%
2025-10-02	173.1000	173.1000	173.1000	173.1000	-14.455%	6	10	-79.780%
2025-09-24	202.3500	202.3500	202.3500	202.3500	-5.884%	1	10	-82.703%
2025-09-15	215.0000	215.0000	215.0000	215.0000	+9.015%	2	10	-83.721%
2025-09-10	197.2200	197.2200	197.2200	197.2200	+10.736%	6	10	-82.253%
2025-09-02	178.1000	178.1000	178.1000	178.1000	-12.383%	2	5	-80.348%
2025-08-22	203.2700	203.2700	203.2700	203.2700	+3.419%	1	3	-82.782%
2025-08-21	196.5500	196.5500	196.5500	196.5500	0.000%	2	2	-82.193%