Dark

META20260821C800
META Aug 21 2026 800.00 Call (META260821C00800000)
option OPRA

EOD

Jul 23, 2026

2.12-37.647%(-1.28)2,167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2700	2.5500	1.7000	2.1200	-37.647%	2,167	14,252	0.000%
2026-07-22	5.0500	5.0500	3.3000	3.4000	-28.571%	1,919	14,161	-37.647%
2026-07-21	6.2000	6.2000	4.7600	4.7600	-15.000%	807	14,569	-55.462%
2026-07-20	6.1800	6.4000	5.1500	5.6000	-19.424%	999	14,460	-62.143%
2026-07-17	6.9500	8.7000	4.9400	6.9500	-28.351%	4,249	14,354	-69.496%
2026-07-16	12.8500	13.0000	9.0100	9.7000	-29.710%	14,508	14,027	-78.144%
2026-07-15	9.2000	15.3500	8.2000	13.8000	+49.512%	24,635	15,736	-84.638%
2026-07-14	8.5100	10.0000	8.3000	9.2300	-0.216%	576	11,662	-77.031%
2026-07-13	11.7000	14.0600	8.7000	9.2500	-31.684%	7,352	11,652	-77.081%
2026-07-10	11.3000	15.7500	9.7500	13.5400	+105.152%	8,828	14,046	-84.343%
2026-07-09	2.0500	7.0000	1.9300	6.6000	+126.804%	748	8,064	-67.879%
2026-07-08	3.2500	3.2500	2.5600	2.9100	-18.487%	180	8,175	-27.148%
2026-07-07	3.1000	4.2800	2.6800	3.5700	+27.500%	433	8,192	-40.616%
2026-07-06	2.2900	2.9000	1.8000	2.8000	+33.333%	255	8,248	-24.286%
2026-07-02	2.8500	2.8500	2.0000	2.1000	-41.667%	415	8,071	+0.952%
2026-07-01	5.3500	5.3800	2.6000	3.6000	+143.243%	2,038	8,071	-41.111%
2026-06-30	1.3500	1.5400	1.1900	1.4800	-3.268%	496	8,470	+43.243%
2026-06-29	1.5000	1.6800	1.4000	1.5300	+13.333%	121	8,338	+38.562%
2026-06-26	1.3500	1.5000	1.3000	1.3500	0.000%	266	8,270	+57.037%
2026-06-25	1.5200	1.6000	1.3000	1.3500	-21.053%	237	8,236	+57.037%
2026-06-24	1.9000	1.9800	1.6700	1.7100	-7.568%	306	8,152	+23.977%
2026-06-23	2.1700	2.2700	1.8100	1.8500	-13.953%	213	8,093	+14.595%
2026-06-22	2.3200	2.5000	1.9700	2.1500	-18.561%	557	8,083	-1.395%
2026-06-18	2.6200	2.8000	2.4000	2.6400	+3.529%	225	7,617	-19.697%
2026-06-17	3.2700	3.3000	2.5500	2.5500	-31.081%	386	7,617	-16.863%
2026-06-16	3.9500	4.3500	3.5000	3.7000	+0.543%	323	7,617	-42.703%
2026-06-15	3.2500	4.2500	3.2500	3.6800	+28.223%	318	7,635	-42.391%
2026-06-12	3.1000	3.1000	2.6100	2.8700	+0.350%	300	7,676	-26.132%
2026-06-11	2.8300	2.9600	2.2000	2.8600	+4.380%	3,747	7,595	-25.874%
2026-06-10	3.2600	3.6500	2.7100	2.7400	-19.412%	359	4,382	-22.628%
2026-06-09	4.2500	4.5000	3.4000	3.4000	-14.358%	295	4,228	-37.647%
2026-06-08	4.2000	4.5000	3.5500	3.9700	-7.674%	264	4,125	-46.599%
2026-06-05	7.3000	7.5500	3.5000	4.3000	-41.892%	1,355	4,114	-50.698%
2026-06-04	8.2500	9.9000	7.0500	7.4000	-7.035%	631	4,259	-71.351%
2026-06-03	6.3800	8.3000	6.3800	7.9600	+32.667%	583	4,394	-73.367%
2026-06-02	7.1200	7.8500	5.9500	6.0000	-18.919%	597	4,657	-64.667%
2026-06-01	8.0000	8.0500	6.8000	7.4000	-6.566%	765	4,380	-71.351%
2026-05-29	7.3000	8.0000	6.6000	7.9200	+2.591%	768	4,162	-73.232%
2026-05-28	10.2500	10.4500	7.5500	7.7200	-22.412%	234	3,962	-72.539%
2026-05-27	5.3000	10.3700	4.9000	9.9500	+82.569%	739	3,957	-78.693%
2026-05-26	5.1500	5.4500	4.7500	5.4500	+7.283%	502	3,726	-61.101%
2026-05-22	5.1200	5.4500	4.8500	5.0800	+5.394%	85	4,095	-58.268%
2026-05-21	4.8500	5.0200	4.3500	4.8200	-5.490%	172	4,104	-56.017%
2026-05-20	4.9000	5.4000	4.7000	5.1000	+2.000%	191	4,104	-58.431%
2026-05-19	5.1500	5.6000	4.8000	5.0000	-8.257%	221	3,964	-57.600%
2026-05-18	5.6500	6.2100	5.4000	5.4500	-17.424%	163	3,964	-61.101%
2026-05-15	6.6600	7.1600	6.2000	6.6000	-6.383%	213	3,964	-67.879%
2026-05-14	6.6500	7.9800	6.6500	7.0500	+4.444%	455	3,990	-69.929%
2026-05-13	4.9000	7.0300	4.9000	6.7500	+25.000%	192	3,774	-68.593%
2026-05-12	4.8500	5.5700	4.6000	5.4000	+5.058%	445	3,774	-60.741%
2026-05-11	5.1500	5.4000	5.0000	5.1400	-15.041%	233	3,774	-58.755%
2026-05-08	6.6500	6.7000	5.7200	6.0500	-10.370%	209	3,708	-64.959%
2026-05-07	6.6000	7.8100	6.6000	6.7500	+3.846%	133	3,650	-68.593%
2026-05-06	5.1300	7.6000	5.0000	6.5000	+17.967%	230	3,663	-67.385%
2026-05-05	5.6100	5.6800	5.1000	5.5100	-8.926%	304	3,640	-61.525%
2026-05-04	6.8500	7.0500	5.9500	6.0500	-13.571%	63	3,650	-64.959%
2026-05-01	8.4500	8.4500	6.9500	7.0000	-14.634%	265	3,595	-69.714%
2026-04-30	8.8000	8.8000	6.5500	8.2000	-59.566%	3,381	3,595	-74.146%
2026-04-29	18.6300	21.5000	18.6300	20.2800	-0.344%	330	4,279	-89.546%
2026-04-28	21.2500	21.2500	19.8500	20.3500	-10.549%	298	4,219	-89.582%
2026-04-27	20.5000	23.3400	20.5000	22.7500	+4.839%	47	4,024	-90.681%
2026-04-24	19.9500	24.0000	19.2000	21.7000	+21.433%	2,006	4,011	-90.230%
2026-04-23	18.2500	19.7500	17.7400	17.8700	-19.140%	52	2,529	-88.137%
2026-04-22	20.7000	22.1000	20.5500	22.1000	+7.910%	266	2,519	-90.407%
2026-04-21	19.9600	21.3000	19.9600	20.4800	+2.400%	35	2,322	-89.648%
2026-04-20	21.5000	21.5000	19.8000	20.0000	-21.167%	91	2,322	-89.400%
2026-04-17	24.6500	25.5700	23.8000	25.3700	+11.223%	73	2,293	-91.644%
2026-04-16	22.2200	22.8100	20.6500	22.8100	+2.517%	55	2,288	-90.706%
2026-04-15	20.7000	24.1000	19.9000	22.2500	+17.044%	856	2,280	-90.472%
2026-04-14	14.5000	20.1500	14.5000	19.0100	+66.754%	137	1,665	-88.848%
2026-04-13	11.5500	11.5500	10.7000	11.4000	-1.724%	25	1,638	-81.404%
2026-04-10	14.1500	14.1500	11.2000	11.6000	-10.425%	34	1,643	-81.724%
2026-04-09	12.9900	13.6500	12.4500	12.9500	+21.028%	46	1,648	-83.629%
2026-04-08	7.1000	13.3000	6.3500	10.7000	+130.108%	257	1,648	-80.187%
2026-04-07	4.6200	4.7500	4.6200	4.6500	-7.000%	12	1,706	-54.409%
2026-04-06	5.6000	5.7200	5.0000	5.0000	-9.420%	156	1,697	-57.600%
2026-04-02	5.4000	5.7000	4.5000	5.5200	-13.344%	56	1,817	-61.594%
2026-04-01	6.0600	7.5900	6.0500	6.3700	+12.743%	31	1,817	-66.719%
2026-03-31	4.4000	5.7700	4.4000	5.6500	+59.155%	182	1,802	-62.478%
2026-03-30	3.5100	3.8500	3.4000	3.5500	+4.412%	21	1,716	-40.282%
2026-03-27	3.9000	3.9000	3.1000	3.4000	-26.087%	633	1,709	-37.647%
2026-03-26	6.3000	6.3000	4.4800	4.6000	-38.172%	612	1,244	-53.913%
2026-03-25	8.0000	8.0700	7.3200	7.4400	-0.800%	75	989	-71.505%
2026-03-24	8.0500	8.0500	7.2000	7.5000	-12.281%	65	981	-71.733%
2026-03-23	7.9000	8.6600	7.8600	8.5500	+11.328%	68	980	-75.205%
2026-03-20	8.5000	8.5000	7.6000	7.6800	-16.522%	52	968	-72.396%
2026-03-19	10.5000	10.5000	8.7400	9.2000	-14.419%	40	947	-76.957%
2026-03-18	10.9000	11.0000	10.4600	10.7500	-4.189%	25	967	-80.279%
2026-03-17	13.1500	13.1500	11.2200	11.2200	-14.023%	54	968	-81.105%
2026-03-16	15.0100	15.0100	12.7800	13.0500	+6.531%	76	968	-83.755%
2026-03-13	13.6500	14.4500	11.9300	12.2500	-26.866%	99	913	-82.694%
2026-03-12	18.2000	18.2000	16.5100	16.7500	-11.376%	22	881	-87.343%
2026-03-11	20.0000	20.0000	18.0000	18.9000	-7.670%	42	873	-88.783%
2026-03-10	20.1000	20.4700	20.1000	20.4700	+21.845%	24	869	-89.643%
2026-03-09	16.8000	17.1000	15.9500	16.8000	-12.727%	53	868	-87.381%
2026-03-06	18.5000	19.8800	18.5000	19.2500	-12.698%	52	905	-88.987%
2026-03-05	24.2000	24.3000	21.4000	22.0500	-12.046%	32	900	-90.385%
2026-03-04	24.6000	25.9500	24.1000	25.0700	+9.716%	26	899	-91.544%
2026-03-03	21.4500	22.8500	20.7400	22.8500	+2.237%	9	892	-90.722%
2026-03-02	21.1500	23.2500	21.1000	22.3500	+15.206%	13	889	-90.515%
2026-02-27	20.5500	20.5500	19.3600	19.4000	-18.247%	6	890	-89.072%
2026-02-26	21.2000	24.0600	21.2000	23.7300	+8.307%	29	886	-91.066%
2026-02-25	20.6500	22.4000	20.6500	21.9100	+9.005%	29	891	-90.324%
2026-02-24	17.6500	20.1000	17.6500	20.1000	+3.077%	15	891	-89.453%
2026-02-23	23.0000	23.0000	19.5000	19.5000	-17.722%	48	888	-89.128%
2026-02-20	20.8000	25.6600	20.8000	23.7000	+9.621%	18	857	-91.055%
2026-02-19	21.5500	22.1500	21.3500	21.6200	+6.502%	22	855	-90.194%
2026-02-18	18.9300	21.2100	18.0000	20.3000	-1.552%	28	844	-89.557%
2026-02-17	19.8500	20.8000	19.4800	20.6200	-5.413%	16	832	-89.719%
2026-02-13	23.3500	24.6000	21.8000	21.8000	-15.043%	50	823	-90.275%
2026-02-12	29.8600	31.3500	24.9700	25.6600	-14.467%	59	823	-91.738%
2026-02-11	29.0500	30.0000	27.3500	30.0000	+0.503%	42	830	-92.933%
2026-02-10	31.7900	32.6500	29.8200	29.8500	-7.728%	13	808	-92.898%
2026-02-09	29.5900	34.0500	29.5900	32.3500	+16.367%	27	801	-93.447%
2026-02-06	27.3500	28.4500	25.0000	27.8000	-20.298%	20	781	-92.374%
2026-02-05	29.0000	34.8800	29.0000	34.8800	+12.335%	22	781	-93.922%
2026-02-04	33.7300	33.7300	30.0000	31.0500	-15.625%	100	783	-93.172%
2026-02-03	41.5800	41.5800	35.5900	36.8000	-11.835%	30	781	-94.239%
2026-02-02	46.6100	46.6100	41.7400	41.7400	-12.311%	46	773	-94.921%
2026-01-30	50.7000	51.7000	46.5000	47.6000	-19.595%	49	783	-95.546%
2026-01-29	58.9000	63.0000	48.1200	59.2000	+65.966%	266	764	-96.419%
2026-01-28	37.7000	37.8500	35.6700	35.6700	-6.721%	43	672	-94.057%
2026-01-27	36.9000	38.2400	36.0000	38.2400	-1.570%	18	660	-94.456%
2026-01-26	38.0000	40.0000	37.2700	38.8500	+13.863%	11	645	-94.543%
2026-01-23	31.0000	35.4800	31.0000	34.1200	+16.252%	20	650	-93.787%
2026-01-22	25.4200	30.0400	24.7500	29.3500	+48.985%	222	648	-92.777%
2026-01-21	17.7500	20.1000	17.7500	19.7000	+9.323%	33	590	-89.239%
2026-01-20	17.8300	18.5500	16.9500	18.0200	-14.394%	30	572	-88.235%
2026-01-16	21.8500	22.0000	21.0500	21.0500	-0.473%	26	558	-89.929%
2026-01-15	20.5000	21.7000	19.9400	21.1500	+1.196%	55	558	-89.976%
2026-01-14	22.6000	22.7900	20.9000	20.9000	-11.628%	15	541	-89.856%
2026-01-13	26.0000	26.0000	23.2000	23.6500	-14.775%	109	534	-91.036%
2026-01-12	27.7500	27.7500	27.7500	27.7500	-6.879%	6	529	-92.360%
2026-01-09	30.0000	30.0000	29.2300	29.8000	+8.167%	57	529	-92.886%
2026-01-08	27.0000	28.0000	27.0000	27.5500	-12.261%	32	473	-92.305%
2026-01-07	30.3500	31.4000	29.2500	31.4000	-2.363%	16	469	-93.248%
2026-01-06	31.2500	32.1600	29.8000	32.1600	-2.011%	56	462	-93.408%
2026-01-05	33.3000	33.6000	32.8200	32.8200	+5.666%	55	445	-93.541%
2026-01-02	31.8900	31.8900	29.4300	31.0600	-7.697%	16	445	-93.175%
2025-12-31	33.6000	33.6500	33.6000	33.6500	-6.058%	6	455	-93.700%
2025-12-30	34.5000	37.8000	34.5000	35.8200	+8.545%	104	455	-94.082%
2025-12-29	33.6800	33.6800	32.9100	33.0000	-6.489%	14	451	-93.576%
2025-12-26	36.9000	36.9000	35.0000	35.2900	-4.750%	5	462	-93.993%
2025-12-24	36.9000	37.0500	36.9000	37.0500	-1.200%	7	465	-94.278%
2025-12-23	37.5000	37.5000	37.5000	37.5000	+3.306%	1	465	-94.347%
2025-12-22	39.9500	40.0000	36.2000	36.3000	-5.247%	93	465	-94.160%
2025-12-19	39.2500	40.3500	38.3100	38.3100	-2.766%	30	470	-94.466%
2025-12-18	38.4000	40.7000	38.4000	39.4000	+1.259%	61	491	-94.619%
2025-12-17	37.8800	38.9100	37.8800	38.9100	+9.083%	3	474	-94.552%
2025-12-16	35.3000	36.5900	35.3000	35.6700	-0.168%	11	476	-94.057%
2025-12-15	36.0000	36.2900	35.7300	35.7300	+2.968%	14	478	-94.067%
2025-12-12	33.7000	34.7000	33.3900	34.7000	-8.684%	5	475	-93.890%
2025-12-11	36.9900	38.0000	36.9900	38.0000	+5.118%	7	476	-94.421%
2025-12-10	38.4000	38.4000	36.1500	36.1500	-11.223%	20	475	-94.136%
2025-12-09	42.7500	42.7500	40.3500	40.7200	-10.407%	46	494	-94.794%
2025-12-08	46.0000	46.0100	45.4500	45.4500	-4.114%	10	492	-95.336%
2025-12-05	45.2000	48.1000	45.2000	47.4000	+6.517%	39	491	-95.527%
2025-12-04	45.3500	45.6100	44.3000	44.5000	+22.253%	25	489	-95.236%
2025-12-03	38.0000	38.0000	36.2000	36.4000	-8.795%	3	483	-94.176%
2025-11-28	39.4700	39.9100	39.3200	39.9100	+9.044%	4	485	-94.688%
2025-11-26	37.0000	37.0000	35.8800	36.6000	+1.385%	41	450	-94.208%
2025-11-25	31.4000	36.1000	31.4000	36.1000	+22.581%	66	450	-94.127%
2025-11-24	27.5000	29.4500	27.5000	29.4500	+20.450%	85	410	-92.801%
2025-11-21	26.5500	26.5500	23.4000	24.4500	-6.142%	38	398	-91.329%
2025-11-20	28.8500	29.0000	25.8800	26.0500	+0.192%	11	401	-91.862%
2025-11-19	27.5000	27.5000	25.3500	26.0000	-13.621%	6	401	-91.846%
2025-11-18	25.9300	30.4000	25.8000	30.1000	+2.801%	84	399	-92.957%
2025-11-17	32.4500	32.4500	28.4500	29.2800	-12.072%	68	402	-92.760%
2025-11-14	32.1500	33.3000	32.1000	33.3000	+2.462%	7	361	-93.634%
2025-11-13	32.7000	32.7000	32.5000	32.5000	-1.515%	11	360	-93.477%
2025-11-12	36.8000	36.8000	33.0000	33.0000	-11.883%	103	351	-93.576%
2025-11-11	38.6100	38.6100	37.1100	37.4500	-7.348%	98	355	-94.339%
2025-11-10	39.6800	41.0500	38.7100	40.4200	+12.905%	23	292	-94.755%
2025-11-07	33.5700	35.8000	32.5700	35.8000	-0.638%	41	279	-94.078%
2025-11-06	40.3200	40.5500	36.0300	36.0300	-17.362%	64	274	-94.116%
2025-11-05	40.3500	44.6500	40.3500	43.6000	+9.383%	10	285	-95.138%
2025-11-04	39.9100	45.0000	39.8600	39.8600	-8.157%	27	280	-94.681%
2025-11-03	50.2600	51.9500	43.4000	43.4000	-12.482%	53	239	-95.115%
2025-10-31	53.4000	53.4000	48.7500	49.5900	-6.434%	42	239	-95.725%
2025-10-30	48.5000	57.1000	47.5500	53.0000	-41.326%	176	227	-96.000%
2025-10-29	87.2500	90.3300	87.2500	90.3300	+3.293%	11	159	-97.653%
2025-10-28	87.4500	87.4500	87.4500	87.4500	+2.042%	2	163	-97.576%
2025-10-27	87.2500	87.2500	84.7000	85.7000	+8.071%	66	100	-97.526%
2025-10-24	78.6000	79.7500	78.6000	79.3000	-1.429%	4	100	-97.327%
2025-10-23	81.0000	81.0000	80.4500	80.4500	-0.124%	3	99	-97.365%
2025-10-22	80.5500	80.5500	80.5500	80.5500	+3.468%	1	101	-97.368%
2025-10-21	77.8000	77.8500	77.8000	77.8500	-0.891%	4	101	-97.277%
2025-10-20	75.4500	78.5500	75.4400	78.5500	+7.973%	17	100	-97.301%
2025-10-17	69.8000	72.7500	69.8000	72.7500	+2.206%	2	94	-97.086%
2025-10-16	71.1800	71.1800	71.1800	71.1800	-2.292%	1	93	-97.022%
2025-10-15	76.3300	76.3300	71.8000	72.8500	+3.143%	16	93	-97.090%
2025-10-14	69.3500	70.6300	67.6000	70.6300	-1.971%	5	97	-96.998%
2025-10-13	72.5000	72.5000	71.1000	72.0500	+2.199%	12	92	-97.058%
2025-10-10	74.3000	74.3900	70.5000	70.5000	-4.056%	10	91	-96.993%
2025-10-08	69.8500	73.4800	69.8500	73.4800	+4.822%	13	85	-97.115%
2025-10-07	72.2600	72.2600	70.1000	70.1000	-6.271%	4	73	-96.976%
2025-10-06	64.8000	75.6200	64.8000	74.7900	+7.581%	8	70	-97.165%
2025-10-03	72.8000	72.8000	69.5200	69.5200	-9.243%	2	67	-96.951%
2025-10-02	75.7000	76.6000	73.4000	76.6000	+6.021%	13	66	-97.232%
2025-10-01	70.5000	73.7800	70.5000	72.2500	-8.254%	13	64	-97.066%
2025-09-30	77.0000	78.7500	77.0000	78.7500	-6.584%	2	63	-97.308%
2025-09-29	85.5400	85.5400	84.3000	84.3000	+1.103%	17	63	-97.485%
2025-09-26	84.7200	84.7200	83.3800	83.3800	-6.262%	2	50	-97.457%
2025-09-25	88.9500	88.9500	88.9500	88.9500	-3.931%	6	50	-97.617%
2025-09-23	99.0000	99.0000	92.5900	92.5900	-4.890%	8	50	-97.710%
2025-09-22	100.1500	100.1500	97.3500	97.3500	-5.669%	2	51	-97.822%
2025-09-19	104.3700	104.3700	101.2400	103.2000	-4.400%	3	52	-97.946%
2025-09-18	110.4000	110.4000	107.9500	107.9500	+7.413%	15	52	-98.036%
2025-09-17	100.5000	100.5000	100.5000	100.5000	-2.992%	1	50	-97.891%
2025-09-16	99.4500	103.6000	99.4500	103.6000	+7.191%	5	49	-97.954%
2025-09-15	94.0000	100.2900	94.0000	96.6500	+7.844%	21	48	-97.807%
2025-09-12	89.0000	89.6200	89.0000	89.6200	-5.214%	4	35	-97.634%
2025-09-09	94.5900	94.5900	94.5500	94.5500	+2.549%	2	33	-97.758%
2025-09-08	94.0000	95.6700	91.7900	92.2000	+4.594%	5	33	-97.701%
2025-09-05	86.6100	88.1500	86.6100	88.1500	+10.188%	11	31	-97.595%
2025-09-03	81.2000	81.2000	80.0000	80.0000	+0.566%	3	20	-97.350%
2025-09-02	77.4500	79.5500	77.4500	79.5500	-11.414%	6	19	-97.335%
2025-08-28	87.8500	89.8000	87.8500	89.8000	-4.468%	3	15	-97.639%
2025-08-22	92.7300	94.0000	92.7300	94.0000	+9.557%	2	13	-97.745%
2025-08-21	87.2500	87.2500	85.8000	85.8000	-3.563%	2	13	-97.529%
2025-08-20	86.9500	88.9700	86.9500	88.9700	-4.794%	5	14	-97.617%
2025-08-19	93.7500	93.9500	93.4500	93.4500	-8.633%	8	16	-97.731%
2025-08-18	102.2800	102.2800	102.2800	102.2800	-10.501%	2	10	-97.927%
2025-08-15	114.2800	114.2800	114.2800	114.2800	+7.305%	1	8	-98.145%
2025-08-14	106.5000	106.5000	106.5000	106.5000	-5.568%	1	7	-98.009%
2025-08-13	112.7800	112.7800	112.7800	112.7800	-3.235%	3	6	-98.120%
2025-08-12	116.5500	116.5500	116.5500	116.5500	0.000%	3	3	-98.181%