Dark

META20260821C810
META Aug 21 2026 810.00 Call (META260821C00810000)
option OPRA

EOD

Jul 23, 2026

1.78-41.639%(-1.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.0700	2.0900	1.7500	1.7800	-41.639%	8	622	0.000%
2026-07-22	4.1000	4.1000	2.9000	3.0500	-37.113%	7	626	-41.639%
2026-07-21	4.8100	4.8500	4.8100	4.8500	-3.960%	2	628	-63.299%
2026-07-20	5.4600	5.4600	4.9300	5.0500	-13.675%	34	628	-64.752%
2026-07-17	5.5000	7.4200	4.4200	5.8500	-35.714%	15	602	-69.573%
2026-07-16	9.6000	9.8500	9.0100	9.1000	-20.175%	220	603	-80.440%
2026-07-15	7.6500	13.6500	7.5400	11.4000	+43.758%	69	431	-84.386%
2026-07-14	8.7000	8.7000	7.4500	7.9300	-14.085%	12	423	-77.554%
2026-07-13	8.9100	9.2300	8.5000	9.2300	-23.083%	9	422	-80.715%
2026-07-10	13.0000	14.1000	10.5700	12.0000	+95.122%	65	415	-85.167%
2026-07-09	2.1800	6.1500	2.1800	6.1500	+163.948%	45	404	-71.057%
2026-07-08	2.8300	2.8300	2.3300	2.3300	-25.080%	5	412	-23.605%
2026-07-07	2.8500	3.8000	2.4200	3.1100	+24.900%	55	412	-42.765%
2026-07-06	1.7200	2.4900	1.7200	2.4900	+34.595%	10	441	-28.514%
2026-07-02	1.9600	1.9600	1.8500	1.8500	-54.545%	9	434	-3.784%
2026-07-01	3.1500	4.7500	2.9700	4.0700	+201.481%	68	434	-56.265%
2026-06-30	1.3600	1.3600	1.3500	1.3500	+5.469%	2	428	+31.852%
2026-06-25	1.3900	1.3900	1.2500	1.2800	-27.684%	6	427	+39.063%
2026-06-24	1.6600	1.7700	1.6500	1.7700	+1.143%	28	427	+0.565%
2026-06-23	1.9600	1.9600	1.6900	1.7500	-18.605%	3	401	+1.714%
2026-06-22	2.1500	2.1500	2.1500	2.1500	-11.157%	5	403	-17.209%
2026-06-18	2.3000	2.6000	2.3000	2.4200	-3.200%	38	407	-26.446%
2026-06-17	2.6000	2.6000	2.5000	2.5000	-24.925%	3	407	-28.800%
2026-06-16	3.8900	3.8900	3.3300	3.3300	-4.857%	7	407	-46.547%
2026-06-15	3.4500	3.5700	3.4500	3.5000	+32.576%	6	406	-49.143%
2026-06-11	2.2500	2.6400	2.1600	2.6400	+4.348%	18	408	-32.576%
2026-06-10	2.8400	2.8400	2.5300	2.5300	-24.478%	90	406	-29.644%
2026-06-09	3.8000	3.8000	3.3500	3.3500	-6.944%	27	466	-46.866%
2026-06-08	3.8500	3.9000	3.5000	3.6000	-9.091%	6	492	-50.556%
2026-06-05	6.2500	6.2500	3.4400	3.9600	-38.028%	21	492	-55.051%
2026-06-04	8.8000	8.8000	6.3900	6.3900	-11.250%	4	493	-72.144%
2026-06-03	6.1500	7.4000	6.1500	7.2000	+23.077%	34	493	-75.278%
2026-06-02	6.4500	6.4500	5.8500	5.8500	-13.971%	16	494	-69.573%
2026-06-01	6.6500	7.1000	6.4500	6.8000	+6.250%	21	488	-73.824%
2026-05-29	6.1000	6.6700	6.1000	6.4000	-15.007%	46	477	-72.188%
2026-05-28	7.6400	7.6900	7.5300	7.5300	-17.253%	4	473	-76.361%
2026-05-27	6.9500	9.3000	6.9500	9.1000	+88.406%	5	471	-80.440%
2026-05-26	4.5000	4.8500	4.5000	4.8300	+5.000%	42	472	-63.147%
2026-05-22	4.8000	4.8000	4.4700	4.6000	+8.491%	8	471	-61.304%
2026-05-21	4.2800	4.2800	4.1900	4.2400	-7.018%	41	472	-58.019%
2026-05-20	4.5200	4.5700	4.4800	4.5600	+2.472%	28	472	-60.965%
2026-05-19	4.4400	4.6000	4.3500	4.4500	-9.184%	46	470	-60.000%
2026-05-18	5.5000	5.5000	4.9000	4.9000	-16.949%	12	470	-63.673%
2026-05-15	5.8500	6.3500	5.8000	5.9000	-7.668%	57	470	-69.831%
2026-05-14	6.8500	6.8500	6.3900	6.3900	+5.620%	14	468	-72.144%
2026-05-13	5.1100	6.2000	5.0900	6.0500	+31.522%	66	447	-70.579%
2026-05-12	4.5500	4.9700	4.2900	4.6000	+2.222%	294	447	-61.304%
2026-05-11	4.7300	4.8000	4.5000	4.5000	-18.919%	4	447	-60.444%
2026-05-08	5.8000	5.8000	5.2600	5.5500	-8.867%	85	452	-67.928%
2026-05-07	6.9000	6.9000	6.0900	6.0900	+2.872%	5	453	-70.772%
2026-05-06	6.0800	6.0800	5.8500	5.9200	+27.039%	84	454	-69.932%
2026-05-05	4.9000	4.9000	4.5900	4.6600	-16.786%	95	452	-61.803%
2026-05-04	5.9700	6.1400	5.6000	5.6000	-10.828%	81	438	-68.214%
2026-05-01	6.5000	6.6000	6.2500	6.2800	-18.442%	55	362	-71.656%
2026-04-30	6.9000	7.7000	6.0000	7.7000	-57.412%	25	362	-76.883%
2026-04-29	17.0000	19.4000	17.0000	18.0800	-3.316%	16	363	-90.155%
2026-04-28	20.3500	20.3500	18.7000	18.7000	-8.647%	6	356	-90.481%
2026-04-24	16.9200	21.6500	16.9200	20.4700	+17.644%	57	350	-91.304%
2026-04-23	17.6000	17.6000	17.2500	17.4000	-11.675%	34	321	-89.770%
2026-04-22	18.6000	19.8000	18.6000	19.7000	+5.348%	42	312	-90.964%
2026-04-21	19.2000	19.2000	18.2000	18.7000	+0.376%	9	274	-90.481%
2026-04-20	18.0000	18.6300	18.0000	18.6300	-16.644%	8	274	-90.446%
2026-04-17	22.7000	22.7000	21.6000	22.3500	+11.750%	5	274	-92.036%
2026-04-16	20.0600	20.0600	19.7000	20.0000	-1.235%	4	273	-91.100%
2026-04-15	20.9500	21.1500	20.2500	20.2500	+18.421%	14	269	-91.210%
2026-04-14	13.5000	17.4500	13.5000	17.1000	+66.019%	55	270	-89.591%
2026-04-13	10.3000	10.3000	9.6000	10.3000	-1.435%	21	250	-82.718%
2026-04-10	12.3700	12.7500	9.9600	10.4500	-15.041%	81	254	-82.967%
2026-04-09	12.1500	12.3000	12.1500	12.3000	+27.726%	8	271	-85.528%
2026-04-08	5.8500	9.6300	5.5500	9.6300	+110.722%	18	268	-81.516%
2026-04-06	4.8800	4.8900	4.5700	4.5700	-30.015%	90	268	-61.050%
2026-04-01	6.5300	6.5300	6.5300	6.5300	+30.600%	1	269	-72.741%
2026-03-31	4.0500	5.0000	4.0400	5.0000	+49.254%	20	269	-64.400%
2026-03-30	3.1100	3.3500	3.0100	3.3500	+8.065%	7	264	-46.866%
2026-03-27	3.5000	3.5000	2.7800	3.1000	-23.457%	18	266	-42.581%
2026-03-26	5.2500	5.3000	4.0500	4.0500	-39.642%	11	268	-56.049%
2026-03-25	7.1100	7.1100	6.5500	6.7100	-4.143%	68	266	-73.472%
2026-03-24	6.9900	7.0000	6.9900	7.0000	-9.091%	3	271	-74.571%
2026-03-23	7.3400	7.7600	7.3400	7.7000	+7.692%	50	269	-76.883%
2026-03-20	7.1200	7.1500	6.8000	7.1500	-12.270%	4	254	-75.105%
2026-03-19	8.7000	8.7000	8.1500	8.1500	-15.544%	24	252	-78.160%
2026-03-18	9.6500	9.6500	9.6500	9.6500	-2.525%	10	272	-81.554%
2026-03-17	12.3000	12.3000	9.9000	9.9000	-15.745%	11	272	-82.020%
2026-03-16	13.0000	13.5000	11.7500	11.7500	+6.818%	22	268	-84.851%
2026-03-13	12.2500	12.2500	11.0000	11.0000	-27.869%	30	285	-83.818%
2026-03-12	15.0000	15.2500	15.0000	15.2500	-12.857%	4	282	-88.328%
2026-03-11	16.9500	17.5000	16.8500	17.5000	-4.372%	11	279	-89.829%
2026-03-10	18.6900	18.6900	18.3000	18.3000	+26.644%	6	274	-90.273%
2026-03-09	15.2000	15.2000	14.4500	14.4500	-16.232%	18	270	-87.682%
2026-03-06	17.4000	17.8500	17.2500	17.2500	-13.750%	5	266	-89.681%
2026-03-05	22.1000	22.1000	20.0000	20.0000	-14.530%	11	263	-91.100%
2026-03-04	21.7000	23.8500	21.7000	23.4000	+14.706%	3	258	-92.393%
2026-03-03	19.9000	20.8500	18.4000	20.4000	-4.225%	71	256	-91.275%
2026-03-02	20.9000	21.5500	19.9500	21.3000	+21.023%	69	249	-91.643%
2026-02-27	18.1500	19.2100	17.6000	17.6000	-16.981%	6	214	-89.886%
2026-02-26	20.8000	21.3500	20.8000	21.2000	+4.433%	4	213	-91.604%
2026-02-25	20.2500	20.3000	20.2500	20.3000	+12.155%	2	212	-91.232%
2026-02-24	16.3000	18.1000	16.3000	18.1000	+3.725%	4	212	-90.166%
2026-02-23	19.4600	19.4600	17.4500	17.4500	-2.459%	3	211	-89.799%
2026-02-18	17.2000	17.8900	17.2000	17.8900	-4.485%	3	212	-90.050%
2026-02-17	18.4500	18.7300	18.4500	18.7300	-13.287%	8	212	-90.497%
2026-02-13	21.6000	21.6000	21.6000	21.6000	-10.928%	1	215	-91.759%
2026-02-12	27.0000	27.0000	24.1500	24.2500	-11.496%	15	215	-92.660%
2026-02-11	27.4000	27.4000	27.4000	27.4000	+13.693%	1	212	-93.504%
2026-02-06	23.1500	24.1000	23.1500	24.1000	-22.383%	11	211	-92.614%
2026-02-05	31.4500	31.4500	31.0500	31.0500	+7.439%	4	211	-94.267%
2026-02-04	30.3000	30.3000	28.3200	28.9000	-12.477%	3	211	-93.841%
2026-02-03	35.5600	36.6800	33.0200	33.0200	-18.024%	6	211	-94.609%
2026-02-02	40.2000	40.3500	39.8200	40.2800	-8.350%	9	215	-95.581%
2026-01-30	50.2600	50.3600	43.9500	43.9500	-18.490%	35	211	-95.950%
2026-01-29	54.5000	55.3100	47.2500	53.9200	+60.190%	97	209	-96.699%
2026-01-28	33.6600	33.6600	33.6600	33.6600	+4.469%	11	183	-94.712%
2026-01-23	32.2200	32.2200	32.2200	32.2200	+16.108%	1	189	-94.475%
2026-01-22	23.6500	28.0000	23.6000	27.7500	+67.169%	10	189	-93.586%
2026-01-20	16.6000	16.6000	16.6000	16.6000	-17.740%	2	193	-89.277%
2026-01-16	20.9500	21.1000	20.1800	20.1800	+5.104%	33	196	-91.179%
2026-01-15	19.2000	19.2000	18.4500	19.2000	-4.950%	3	196	-90.729%
2026-01-14	20.2000	20.2000	20.2000	20.2000	-9.539%	1	197	-91.188%
2026-01-13	23.5000	23.5000	22.3000	22.3300	-19.561%	11	198	-92.029%
2026-01-09	27.7600	27.7600	27.7600	27.7600	-0.502%	6	195	-93.588%
2026-01-07	28.3000	28.3000	27.8500	27.9000	-4.973%	13	195	-93.620%
2026-01-06	29.3300	29.3600	29.3300	29.3600	+3.162%	2	182	-93.937%
2026-01-02	29.7700	29.7700	27.8800	28.4600	-14.918%	26	183	-93.746%
2025-12-30	34.0500	34.0500	33.4500	33.4500	+1.149%	35	183	-94.679%
2025-12-26	33.1200	33.1200	33.0700	33.0700	-3.021%	2	174	-94.617%
2025-12-22	34.3000	34.3000	34.1000	34.1000	-7.337%	3	173	-94.780%
2025-12-19	35.7200	37.5500	35.7200	36.8000	0.000%	4	172	-95.163%
2025-12-18	38.8000	38.8000	36.8000	36.8000	+5.293%	21	174	-95.163%
2025-12-17	34.9500	34.9500	34.9500	34.9500	-2.156%	1	173	-94.907%
2025-12-11	35.7200	35.7200	35.7200	35.7200	-8.691%	2	172	-95.017%
2025-12-09	40.6000	40.6000	38.2000	39.1200	-11.192%	5	172	-95.450%
2025-12-08	43.2000	44.2500	43.0000	44.0500	+0.342%	16	173	-95.959%
2025-12-05	42.9000	43.9000	42.9000	43.9000	+18.585%	11	158	-95.945%
2025-11-28	37.0200	37.0200	37.0200	37.0200	+12.046%	6	154	-95.192%
2025-11-25	33.0400	33.0400	33.0400	33.0400	+20.496%	40	154	-94.613%
2025-11-24	25.6000	28.2000	25.6000	27.4200	+12.608%	6	115	-93.508%
2025-11-20	27.4700	27.4700	24.2800	24.3500	-0.287%	23	119	-92.690%
2025-11-19	26.0100	26.0100	24.1900	24.4200	-14.764%	4	134	-92.711%
2025-11-18	28.6500	28.6500	28.6500	28.6500	+5.564%	1	133	-93.787%
2025-11-17	27.2500	27.2500	27.1400	27.1400	-11.016%	21	133	-93.441%
2025-11-13	30.5000	30.5000	30.5000	30.5000	-4.688%	1	113	-94.164%
2025-11-12	33.8000	33.8000	31.9500	32.0000	-10.987%	10	112	-94.438%
2025-11-11	35.9500	35.9500	35.9500	35.9500	-6.599%	1	111	-95.049%
2025-11-10	37.8000	38.9500	37.8000	38.4900	+24.161%	5	111	-95.375%
2025-11-07	33.5000	33.5000	31.0000	31.0000	-13.625%	2	111	-94.258%
2025-11-06	36.8000	36.8500	35.8900	35.8900	-5.924%	5	110	-95.040%
2025-11-04	41.4000	41.4000	38.1500	38.1500	-11.894%	10	109	-95.334%
2025-11-03	49.5000	49.5000	43.3000	43.3000	-6.681%	4	112	-95.889%
2025-10-31	49.0000	49.0000	46.4000	46.4000	-9.286%	3	112	-96.164%
2025-10-30	45.7700	54.7500	44.5000	51.1500	-38.669%	79	109	-96.520%
2025-10-29	82.2500	83.8000	82.2500	83.4000	+2.394%	24	77	-97.866%
2025-10-27	82.3500	82.3500	81.4500	81.4500	+11.347%	3	79	-97.815%
2025-10-24	73.1500	73.1500	73.1500	73.1500	-4.254%	2	79	-97.567%
2025-10-23	76.7500	77.4600	76.4000	76.4000	+2.702%	4	77	-97.670%
2025-10-22	74.3900	74.3900	74.3900	74.3900	-0.681%	3	77	-97.607%
2025-10-20	73.6000	74.9500	73.6000	74.9000	+8.237%	27	79	-97.623%
2025-10-17	67.7400	69.2000	67.7400	69.2000	-4.155%	2	65	-97.428%
2025-10-15	71.3500	72.2000	71.3500	72.2000	+7.249%	5	65	-97.535%
2025-10-14	67.3200	67.3200	67.3200	67.3200	-2.435%	1	65	-97.356%
2025-10-13	69.4000	69.4000	69.0000	69.0000	+0.495%	6	66	-97.420%
2025-10-10	68.6600	68.6600	68.6600	68.6600	-10.190%	1	60	-97.408%
2025-10-09	76.3700	76.4500	76.3700	76.4500	+14.876%	2	60	-97.672%
2025-10-08	66.5500	66.5500	66.5500	66.5500	-0.597%	4	59	-97.325%
2025-10-07	69.3600	69.3600	66.9500	66.9500	-2.547%	3	58	-97.341%
2025-10-03	68.7000	68.7000	68.7000	68.7000	-3.171%	1	56	-97.409%
2025-10-02	71.0500	71.0500	70.9000	70.9500	+2.826%	6	56	-97.491%
2025-10-01	68.4000	69.0000	66.8000	69.0000	-18.718%	8	52	-97.420%
2025-09-25	84.8900	84.8900	84.8900	84.8900	-5.887%	1	46	-97.903%
2025-09-24	93.5200	93.5200	87.8000	90.2000	-7.154%	11	46	-98.027%
2025-09-22	102.5500	102.5500	97.1500	97.1500	-1.270%	2	46	-98.168%
2025-09-19	98.4000	98.4000	98.4000	98.4000	-4.280%	1	45	-98.191%
2025-09-18	104.3300	104.3300	102.8000	102.8000	+2.085%	4	44	-98.268%
2025-09-17	101.3900	101.3900	100.7000	100.7000	+3.441%	6	43	-98.232%
2025-09-16	97.3500	97.3500	97.3500	97.3500	+5.414%	1	37	-98.172%
2025-09-15	96.0100	96.0100	92.1000	92.3500	+11.399%	3	37	-98.073%
2025-09-12	82.9000	82.9000	82.9000	82.9000	-8.164%	1	36	-97.853%
2025-09-09	90.1000	90.2700	90.0800	90.2700	+2.580%	6	36	-98.028%
2025-09-08	89.0000	89.5000	87.9900	88.0000	+6.667%	18	33	-97.977%
2025-09-05	82.5000	82.5000	82.5000	82.5000	+9.199%	1	18	-97.842%
2025-09-03	75.8500	75.8500	75.4000	75.5500	-0.198%	3	17	-97.644%
2025-09-02	73.7500	75.7000	73.7500	75.7000	-9.341%	6	15	-97.649%
2025-08-27	83.5000	83.5000	83.5000	83.5000	-1.183%	1	10	-97.868%
2025-08-20	82.5000	84.5000	82.5000	84.5000	-4.032%	2	9	-97.893%
2025-08-19	92.5000	92.5000	88.0500	88.0500	-7.608%	6	9	-97.978%
2025-08-18	95.3000	95.3000	95.3000	95.3000	-11.142%	2	4	-98.132%
2025-08-13	107.2500	107.2500	107.2500	107.2500	-4.369%	1	4	-98.340%
2025-08-12	113.8700	113.8700	112.1500	112.1500	+12.487%	2	3	-98.413%
2025-08-11	99.7000	99.7000	99.7000	99.7000	0.000%	1	1	-98.215%