Dark

META20260821C820
META Aug 21 2026 820.00 Call (META260821C00820000)
option OPRA

EOD

Jul 23, 2026

1.41-43.373%(-1.08)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.4000	2.4000	1.4100	1.4100	-43.373%	19	1,072	0.000%
2026-07-22	3.0000	3.0000	2.4900	2.4900	-38.519%	70	1,089	-43.373%
2026-07-21	4.2900	4.3000	4.0500	4.0500	-7.955%	7	1,107	-65.185%
2026-07-20	4.3300	4.4000	4.1000	4.4000	-17.448%	35	1,100	-67.955%
2026-07-17	5.8500	6.5000	3.8300	5.3300	-41.429%	71	1,093	-73.546%
2026-07-16	9.3500	9.3500	7.8100	9.1000	-17.273%	60	1,119	-84.505%
2026-07-15	6.6700	12.1100	6.6700	11.0000	+62.963%	83	1,122	-87.182%
2026-07-14	7.6500	7.6500	6.7500	6.7500	-11.184%	16	1,097	-79.111%
2026-07-13	9.5500	11.0500	7.2000	7.6000	-28.030%	52	1,097	-81.447%
2026-07-10	9.3000	12.4700	9.3000	10.5600	+123.256%	167	1,118	-86.648%
2026-07-09	3.0600	4.8600	3.0600	4.7300	+110.222%	48	1,091	-70.190%
2026-07-08	2.1700	2.2500	2.1500	2.2500	-16.667%	3	1,090	-37.333%
2026-07-07	2.5800	2.8000	2.0700	2.7000	+20.000%	57	1,090	-47.778%
2026-07-06	1.7700	2.2500	1.7700	2.2500	+36.364%	42	1,070	-37.333%
2026-07-02	1.9300	1.9300	1.6200	1.6500	-41.489%	36	1,097	-14.545%
2026-07-01	3.5700	3.9500	2.8200	2.8200	+116.923%	73	1,097	-50.000%
2026-06-30	1.2500	1.3000	1.2500	1.3000	+8.333%	2	1,047	+8.462%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-2.439%	10	1,049	+17.500%
2026-06-26	1.0900	1.2300	1.0900	1.2300	+9.821%	22	1,039	+14.634%
2026-06-25	1.2700	1.3000	1.1200	1.1200	-21.678%	5	1,025	+25.893%
2026-06-24	1.4900	1.4900	1.4300	1.4300	-8.917%	4	1,024	-1.399%
2026-06-23	1.5700	1.5700	1.5700	1.5700	-21.500%	1	1,026	-10.191%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-7.407%	1	1,026	-29.500%
2026-06-18	2.0500	2.1700	2.0500	2.1600	-4.000%	8	1,025	-34.722%
2026-06-17	2.6100	2.6100	2.2500	2.2500	-25.987%	23	1,025	-37.333%
2026-06-16	3.2000	3.2000	3.0400	3.0400	-3.492%	18	1,025	-53.618%
2026-06-15	2.9500	3.1500	2.9500	3.1500	+30.705%	13	1,023	-55.238%
2026-06-12	2.4100	2.4100	2.4100	2.4100	-1.230%	400	1,031	-41.494%
2026-06-11	2.2500	2.4400	2.1200	2.4400	+11.416%	24	1,178	-42.213%
2026-06-10	2.5300	2.5300	2.1900	2.1900	-28.197%	68	1,176	-35.616%
2026-06-09	3.5700	3.6300	3.0000	3.0500	-8.408%	10	1,168	-53.770%
2026-06-08	3.6500	3.6500	3.2500	3.3300	-3.478%	58	1,173	-57.658%
2026-06-05	5.2500	5.2500	3.1500	3.4500	-43.535%	226	1,191	-59.130%
2026-06-04	7.6500	8.1200	6.1100	6.1100	-1.452%	208	999	-76.923%
2026-06-03	6.5400	6.7000	5.9500	6.2000	+22.772%	19	891	-77.258%
2026-06-02	6.0400	6.0400	5.0500	5.0500	-22.665%	2	878	-72.079%
2026-06-01	6.0500	6.7500	6.0500	6.5300	+11.624%	11	877	-78.407%
2026-05-29	5.6200	5.8500	5.6000	5.8500	-7.143%	28	877	-75.897%
2026-05-28	7.4500	7.4500	6.2500	6.3000	+23.047%	39	852	-77.619%
2026-05-27	4.5000	5.1200	4.4500	5.1200	+16.364%	24	852	-72.461%
2026-05-26	3.9400	4.4000	3.9400	4.4000	+6.796%	13	862	-67.955%
2026-05-22	4.1000	4.2300	4.0200	4.1200	+14.444%	18	862	-65.777%
2026-05-21	3.7000	3.7000	3.6000	3.6000	-12.621%	2	851	-60.833%
2026-05-20	3.9000	4.1400	3.9000	4.1200	+0.488%	41	851	-65.777%
2026-05-19	4.2300	4.3000	4.1000	4.1000	-4.651%	78	873	-65.610%
2026-05-18	4.8500	4.8500	4.2500	4.3000	-23.214%	55	873	-67.209%
2026-05-15	5.1000	5.6000	5.0900	5.6000	-1.754%	140	873	-74.821%
2026-05-14	5.8000	6.4200	5.7000	5.7000	+5.556%	15	778	-75.263%
2026-05-13	4.6300	5.4000	4.6000	5.4000	+31.068%	90	735	-73.889%
2026-05-12	4.0000	4.1600	4.0000	4.1200	-3.059%	46	735	-65.777%
2026-05-11	4.2300	4.3200	4.1000	4.2500	-13.968%	69	735	-66.824%
2026-05-08	5.2000	5.2000	4.6300	4.9400	-18.616%	93	720	-71.457%
2026-05-07	6.3000	6.3000	6.0700	6.0700	+14.098%	2	720	-76.771%
2026-05-06	3.9900	5.9000	3.9900	5.3200	+24.883%	47	720	-73.496%
2026-05-05	4.8000	4.8000	4.2600	4.2600	-13.939%	8	719	-66.901%
2026-05-04	5.0000	5.4300	4.9500	4.9500	-12.389%	44	719	-71.515%
2026-05-01	5.8500	5.8900	5.6000	5.6500	-16.296%	16	716	-75.044%
2026-04-30	6.1500	6.7500	5.6200	6.7500	-60.526%	161	716	-79.111%
2026-04-29	15.7000	17.5800	15.7000	17.1000	+0.588%	5	798	-91.754%
2026-04-28	16.8000	17.0000	16.5400	17.0000	-10.620%	4	801	-91.706%
2026-04-27	18.3000	19.0200	18.3000	19.0200	+2.534%	3	798	-92.587%
2026-04-24	18.6000	18.6000	17.9000	18.5500	+26.276%	327	797	-92.399%
2026-04-23	15.1000	15.3000	14.6900	14.6900	-15.331%	6	505	-90.402%
2026-04-22	17.4000	17.4000	17.3500	17.3500	+5.793%	35	505	-91.873%
2026-04-21	16.7000	17.0800	16.4000	16.4000	-3.073%	19	506	-91.402%
2026-04-20	19.0000	19.0000	16.9200	16.9200	-22.916%	4	506	-91.667%
2026-04-17	20.2000	21.9500	20.1000	21.9500	+19.684%	8	504	-93.576%
2026-04-16	18.6000	18.6000	18.0000	18.3400	-0.326%	9	503	-92.312%
2026-04-15	18.0000	18.8000	18.0000	18.4000	+16.825%	10	500	-92.337%
2026-04-14	10.2000	16.4500	10.2000	15.7500	+65.789%	119	493	-91.048%
2026-04-13	9.1000	9.5000	8.6000	9.5000	+1.604%	42	594	-85.158%
2026-04-10	10.2600	10.2600	8.9500	9.3500	-15.385%	72	603	-84.920%
2026-04-09	11.2500	11.8500	10.2400	11.0500	+29.240%	47	595	-87.240%
2026-04-08	10.0500	10.4500	8.5500	8.5500	+107.524%	37	579	-83.509%
2026-04-06	4.2900	4.3300	4.1000	4.1200	-20.000%	90	570	-65.777%
2026-04-01	5.1500	5.1500	5.1500	5.1500	+13.187%	3	574	-72.621%
2026-03-31	3.5000	4.6000	3.5000	4.5500	+57.439%	31	571	-69.011%
2026-03-30	2.7600	3.0800	2.7600	2.8900	+3.584%	26	576	-51.211%
2026-03-27	2.8600	2.8600	2.6300	2.7900	-23.978%	17	576	-49.462%
2026-03-26	4.0700	4.0700	3.6700	3.6700	-38.833%	26	574	-61.580%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-13.043%	3	576	-76.500%
2026-03-23	6.4000	6.9500	6.4000	6.9000	+10.400%	76	573	-79.565%
2026-03-20	6.7500	6.7500	6.2500	6.2500	-10.072%	29	562	-77.440%
2026-03-19	7.1700	7.1700	6.9500	6.9500	-18.235%	19	554	-79.712%
2026-03-18	8.8000	8.8000	8.5000	8.5000	-20.038%	6	554	-83.412%
2026-03-16	11.3000	11.3000	10.6300	10.6300	+5.666%	22	558	-86.736%
2026-03-13	11.0500	11.0800	9.7200	10.0600	-26.300%	26	577	-85.984%
2026-03-12	14.8000	14.8000	13.5500	13.6500	-13.608%	37	557	-89.670%
2026-03-11	15.8000	15.8000	15.0000	15.8000	-2.349%	76	587	-91.076%
2026-03-10	16.2000	16.7500	16.1800	16.1800	+23.042%	107	563	-91.286%
2026-03-09	13.3600	13.7500	13.0500	13.1500	-15.759%	82	556	-89.278%
2026-03-06	16.0500	16.0500	15.6000	15.6100	-10.800%	7	502	-90.967%
2026-03-05	19.2100	19.2100	17.4000	17.5000	-15.663%	37	498	-91.943%
2026-03-04	19.2000	21.8000	19.2000	20.7500	+12.466%	75	502	-93.205%
2026-03-03	18.4400	18.4500	18.4400	18.4500	+12.706%	2	448	-92.358%
2026-02-27	17.2500	17.2500	16.1500	16.3700	-18.960%	104	448	-91.387%
2026-02-26	20.1500	20.2000	20.1500	20.2000	+7.447%	2	401	-93.020%
2026-02-25	18.8000	18.8000	18.8000	18.8000	+11.243%	2	400	-92.500%
2026-02-24	14.9800	16.9000	14.9800	16.9000	+6.289%	13	400	-91.657%
2026-02-23	17.5000	17.5000	15.9000	15.9000	-27.064%	100	399	-91.132%
2026-02-20	21.8000	21.8000	21.8000	21.8000	+24.571%	1	444	-93.532%
2026-02-18	17.5000	17.5000	17.5000	17.5000	+0.865%	50	444	-91.943%
2026-02-17	16.4500	17.3700	16.4500	17.3500	-6.216%	56	454	-91.873%
2026-02-13	19.4500	20.4500	18.5000	18.5000	-15.909%	106	424	-92.378%
2026-02-12	23.9800	23.9800	21.1100	22.0000	-15.709%	58	424	-93.591%
2026-02-11	26.3200	26.3200	26.1000	26.1000	-3.333%	51	482	-94.598%
2026-02-10	27.0700	27.1300	27.0000	27.0000	-8.257%	54	432	-94.778%
2026-02-09	25.2000	29.4300	22.8000	29.4300	+26.853%	254	461	-95.209%
2026-02-06	22.6500	23.2500	21.2500	23.2000	-18.310%	18	341	-93.922%
2026-02-05	24.7000	28.4000	24.7000	28.4000	+8.604%	32	339	-95.035%
2026-02-04	29.6500	29.6500	26.1500	26.1500	-15.097%	23	353	-94.608%
2026-02-03	37.2000	37.2000	30.7200	30.8000	-17.249%	117	374	-95.422%
2026-02-02	37.2900	37.2900	37.2200	37.2200	-9.704%	2	342	-96.212%
2026-01-30	44.0000	44.0000	41.0000	41.2200	-18.698%	25	340	-96.579%
2026-01-29	48.4000	51.5500	44.0000	50.7000	+61.208%	177	338	-97.219%
2026-01-28	33.2500	33.2500	31.4500	31.4500	-0.443%	71	318	-95.517%
2026-01-27	31.5900	31.5900	31.5900	31.5900	-8.435%	1	268	-95.537%
2026-01-26	34.5500	34.5500	34.5000	34.5000	+10.224%	6	268	-95.913%
2026-01-23	27.3000	31.3000	27.3000	31.3000	+20.570%	2	268	-95.495%
2026-01-22	20.0000	25.9600	20.0000	25.9600	+56.386%	4	266	-94.569%
2026-01-21	16.6000	16.6000	16.6000	16.6000	+7.097%	3	265	-91.506%
2026-01-20	15.9000	15.9000	15.2000	15.5000	-13.937%	79	262	-90.903%
2026-01-16	18.6500	18.9300	18.0100	18.0100	+0.896%	12	246	-92.171%
2026-01-14	18.1300	18.1300	17.8500	17.8500	-31.346%	7	246	-92.101%
2026-01-07	26.3000	26.3500	25.9500	26.0000	-5.005%	15	245	-94.577%
2026-01-06	27.3500	27.3700	27.3500	27.3700	+5.148%	2	233	-94.848%
2026-01-02	27.7800	27.7800	26.0000	26.0300	-11.312%	35	235	-94.583%
2025-12-31	29.3500	29.3500	29.3500	29.3500	-6.499%	20	259	-95.196%
2025-12-30	31.2000	31.3900	31.2000	31.3900	+10.528%	22	259	-95.508%
2025-12-29	28.3500	28.4000	28.3500	28.4000	-12.857%	31	262	-95.035%
2025-12-24	32.6000	32.6000	32.5900	32.5900	-0.184%	12	234	-95.674%
2025-12-22	33.5000	33.5000	32.6500	32.6500	-6.714%	3	234	-95.681%
2025-12-18	34.9200	35.0100	34.9200	35.0000	+12.721%	20	232	-95.971%
2025-12-12	31.7800	31.7800	31.0500	31.0500	-7.644%	6	240	-95.459%
2025-12-11	32.7700	33.6200	32.2100	33.6200	+2.002%	8	243	-95.806%
2025-12-10	32.4000	32.9600	32.4000	32.9600	-10.191%	2	243	-95.722%
2025-12-09	36.3000	36.7000	36.0000	36.7000	-9.939%	24	241	-96.158%
2025-12-08	40.8000	40.8000	40.6500	40.7500	-1.570%	5	237	-96.540%
2025-12-05	41.4000	41.4000	41.4000	41.4000	+1.099%	1	236	-96.594%
2025-12-04	40.4800	40.9500	40.4200	40.9500	+20.796%	26	235	-96.557%
2025-12-02	33.9000	33.9000	33.9000	33.9000	-2.558%	1	248	-95.841%
2025-11-28	34.7900	34.7900	34.7900	34.7900	+12.226%	1	248	-95.947%
2025-11-25	31.0000	31.0000	31.0000	31.0000	+19.461%	2	247	-95.452%
2025-11-24	24.8500	26.1500	24.8500	25.9500	+12.338%	70	249	-94.566%
2025-11-19	24.2000	24.2000	23.0000	23.1000	-13.321%	3	256	-93.896%
2025-11-18	25.1700	26.6500	23.8100	26.6500	-6.426%	27	255	-94.709%
2025-11-14	27.9800	29.8000	27.9800	28.4800	-6.007%	87	234	-95.049%
2025-11-13	31.4400	31.4400	30.3000	30.3000	+1.678%	2	184	-95.347%
2025-11-12	32.0000	32.0000	29.8000	29.8000	-19.459%	11	183	-95.268%
2025-11-10	35.8500	37.0000	35.8500	37.0000	+17.052%	3	179	-96.189%
2025-11-07	31.7900	31.7900	29.3000	31.6100	-9.010%	28	177	-95.539%
2025-11-06	34.7400	34.7400	34.7400	34.7400	-3.847%	1	160	-95.941%
2025-11-04	37.3900	37.3900	36.1300	36.1300	-7.430%	2	160	-96.097%
2025-11-03	44.8400	44.8500	39.0300	39.0300	-11.195%	33	131	-96.387%
2025-10-31	43.9900	44.0100	43.9500	43.9500	-7.862%	10	131	-96.792%
2025-10-30	50.1000	51.2500	44.0500	47.7000	-40.405%	26	127	-97.044%
2025-10-29	80.0400	80.0400	80.0400	80.0400	-1.960%	1	117	-98.238%
2025-10-28	79.1000	81.6400	79.1000	81.6400	+5.206%	9	118	-98.273%
2025-10-27	77.6000	77.6000	77.6000	77.6000	+11.494%	5	117	-98.183%
2025-10-24	69.6000	69.6000	69.6000	69.6000	-4.264%	15	117	-97.974%
2025-10-23	72.7000	72.7000	72.7000	72.7000	+3.121%	1	117	-98.061%
2025-10-21	70.5000	70.5000	70.5000	70.5000	+7.062%	1	117	-98.000%
2025-10-17	63.6000	65.8500	63.6000	65.8500	-1.511%	3	117	-97.859%
2025-10-16	66.8600	66.8600	66.8600	66.8600	-0.609%	1	117	-97.891%
2025-10-15	67.3000	67.4900	67.2700	67.2700	+4.913%	53	117	-97.904%
2025-10-14	64.1200	64.1200	64.1200	64.1200	-2.922%	1	88	-97.801%
2025-10-08	63.3500	66.0500	63.3500	66.0500	+3.771%	13	88	-97.865%
2025-10-07	65.7500	65.8000	63.6500	63.6500	-4.787%	31	75	-97.785%
2025-10-06	66.8900	66.8900	66.8500	66.8500	-1.183%	2	49	-97.891%
2025-10-02	67.6500	67.6500	67.6500	67.6500	+4.640%	4	49	-97.916%
2025-10-01	63.5000	64.6500	63.5000	64.6500	-15.435%	2	45	-97.819%
2025-09-29	76.4500	76.4500	76.4500	76.4500	-20.257%	2	43	-98.156%
2025-09-19	95.8700	95.8700	95.8700	95.8700	+0.598%	1	44	-98.529%
2025-09-17	90.5800	95.3000	90.5800	95.3000	+13.669%	2	44	-98.520%
2025-09-08	86.4500	87.3000	83.8400	83.8400	+5.658%	57	44	-98.318%
2025-09-04	79.3500	79.3500	79.3500	79.3500	+10.747%	5	24	-98.223%
2025-09-03	71.5500	71.7000	71.5500	71.6500	-0.417%	6	24	-98.032%
2025-09-02	70.2500	71.9500	70.2000	71.9500	-2.901%	5	25	-98.040%
2025-08-29	75.8700	75.8700	73.9000	74.1000	-12.463%	6	26	-98.097%
2025-08-25	84.6500	84.6500	84.6500	84.6500	+9.508%	1	26	-98.334%
2025-08-21	77.3000	77.3000	77.3000	77.3000	-26.521%	1	26	-98.176%
2025-08-15	109.7500	109.7500	105.2000	105.2000	+1.800%	17	26	-98.660%
2025-08-14	103.3400	103.3400	103.3400	103.3400	-5.574%	2	9	-98.636%
2025-08-12	106.5200	109.4600	106.4800	109.4400	0.000%	7	7	-98.712%