Dark

META20260821C830
META Aug 21 2026 830.00 Call (META260821C00830000)
option OPRA

EOD

Jul 23, 2026

1.35-40.789%(-0.93)433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6000	1.6000	1.0800	1.3500	-40.789%	433	1,021	0.000%
2026-07-22	2.3500	2.6600	2.1400	2.2800	-26.452%	29	1,338	-40.789%
2026-07-21	3.8500	3.8500	3.1000	3.1000	-22.500%	12	1,343	-56.452%
2026-07-20	3.9500	4.1300	3.8500	4.0000	-14.894%	48	1,344	-66.250%
2026-07-17	5.1000	6.0500	3.6500	4.7000	-33.333%	45	1,342	-71.277%
2026-07-16	8.2300	8.9500	7.0200	7.0500	-21.667%	24	1,308	-80.851%
2026-07-15	5.8100	10.5000	5.8100	9.0000	+50.000%	544	1,306	-85.000%
2026-07-14	6.7500	6.7500	5.9000	6.0000	-14.286%	25	920	-77.500%
2026-07-13	9.9500	9.9500	6.4700	7.0000	-30.279%	18	912	-80.714%
2026-07-10	9.0000	11.5100	8.8500	10.0400	+107.010%	464	913	-86.554%
2026-07-09	2.0500	4.8500	2.0500	4.8500	+94.000%	48	630	-72.165%
2026-07-07	2.5000	2.5000	2.5000	2.5000	+54.321%	22	623	-46.000%
2026-07-02	1.7200	1.7300	1.6200	1.6200	-43.158%	14	614	-16.667%
2026-07-01	2.3700	3.3700	2.1900	2.8500	+156.757%	117	614	-52.632%
2026-06-30	1.0700	1.1100	1.0600	1.1100	-3.478%	160	618	+21.622%
2026-06-29	1.2400	1.2400	1.1500	1.1500	+3.604%	2	496	+17.391%
2026-06-25	1.1100	1.1100	1.1100	1.1100	-34.706%	1	497	+21.622%
2026-06-22	1.7000	1.7000	1.7000	1.7000	-27.660%	1	497	-20.588%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-19.521%	3	501	-42.553%
2026-06-16	3.2500	3.2500	2.9200	2.9200	+3.915%	4	501	-53.767%
2026-06-15	2.9700	3.1000	2.8100	2.8100	+32.547%	12	497	-51.957%
2026-06-12	2.3300	2.3300	2.1100	2.1200	-4.933%	5	501	-36.321%
2026-06-11	2.2300	2.2300	2.2300	2.2300	+0.905%	1	502	-39.462%
2026-06-10	2.4800	2.4800	2.2100	2.2100	-23.793%	2	502	-38.914%
2026-06-09	3.1500	3.1500	2.9000	2.9000	-3.333%	2	502	-53.448%
2026-06-08	3.2500	3.2500	3.0000	3.0000	-5.660%	2	500	-55.000%
2026-06-05	3.9500	3.9500	3.0600	3.1800	-53.577%	7	501	-57.547%
2026-06-04	6.8500	6.8500	6.8500	6.8500	+9.600%	1	503	-80.292%
2026-06-03	6.1000	6.2500	5.8000	6.2500	+25.502%	14	502	-78.400%
2026-06-02	5.5700	5.8000	4.9800	4.9800	-14.138%	4	501	-72.892%
2026-06-01	5.6000	6.2500	5.3800	5.8000	-0.855%	23	501	-76.724%
2026-05-29	5.3000	5.8500	5.2000	5.8500	-14.599%	11	484	-76.923%
2026-05-28	7.2500	7.3500	6.8500	6.8500	-11.269%	4	475	-80.292%
2026-05-27	5.1000	7.7200	5.1000	7.7200	+100.519%	3	475	-82.513%
2026-05-26	3.8000	3.8500	3.8000	3.8500	+4.054%	4	474	-64.935%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+11.111%	18	474	-63.514%
2026-05-21	3.3300	3.3300	3.3300	3.3300	-10.000%	1	463	-59.459%
2026-05-20	3.7300	3.7300	3.7000	3.7000	+1.370%	28	463	-63.514%
2026-05-19	3.7900	3.7900	3.6500	3.6500	-9.877%	3	468	-63.014%
2026-05-18	4.1800	4.2500	4.0000	4.0500	-19.000%	53	468	-66.667%
2026-05-15	4.7000	5.0000	4.6900	5.0000	0.000%	63	468	-73.000%
2026-05-14	5.0000	5.4200	5.0000	5.0000	+11.111%	5	457	-73.000%
2026-05-13	4.5000	4.5000	4.5000	4.5000	+21.294%	1	455	-70.000%
2026-05-12	3.7000	3.7100	3.4700	3.7100	+1.366%	42	455	-63.612%
2026-05-11	3.9000	3.9000	3.6600	3.6600	-14.085%	45	455	-63.115%
2026-05-08	4.1400	4.3000	4.1400	4.2600	-11.250%	80	450	-68.310%
2026-05-07	5.6000	5.6000	4.8000	4.8000	-1.031%	43	451	-71.875%
2026-05-06	5.0000	5.0000	4.7600	4.8500	+21.250%	81	447	-72.165%
2026-05-05	3.8700	4.0000	3.7000	4.0000	-16.667%	47	439	-66.250%
2026-05-04	4.8500	4.8900	4.7900	4.8000	-4.950%	40	441	-71.875%
2026-05-01	5.3000	5.3000	5.0500	5.0500	-18.810%	2	443	-73.267%
2026-04-30	6.6000	6.6000	5.0000	6.2200	-59.079%	204	443	-78.296%
2026-04-29	14.9500	15.2000	14.9500	15.2000	-1.618%	3	362	-91.118%
2026-04-28	15.4500	15.4500	15.4500	15.4500	-10.694%	1	363	-91.262%
2026-04-27	16.8700	17.3000	16.8700	17.3000	+2.367%	2	363	-92.197%
2026-04-24	14.7000	16.9000	14.7000	16.9000	+26.402%	38	362	-92.012%
2026-04-23	13.0000	13.9500	13.0000	13.3700	-14.295%	3	327	-89.903%
2026-04-22	15.6000	15.6000	15.6000	15.6000	+0.386%	1	329	-91.346%
2026-04-20	16.0200	16.0200	15.5400	15.5400	-15.543%	2	329	-91.313%
2026-04-17	17.9500	18.7000	17.9500	18.4000	+11.515%	9	329	-92.663%
2026-04-16	16.9000	16.9000	16.5000	16.5000	-1.493%	8	332	-91.818%
2026-04-15	17.0000	17.0500	16.7500	16.7500	+19.643%	5	331	-91.940%
2026-04-14	13.6900	14.0000	13.6900	14.0000	+71.779%	3	333	-90.357%
2026-04-10	8.8500	8.8500	8.1500	8.1500	-14.481%	11	330	-83.436%
2026-04-09	9.5300	9.5300	9.5300	9.5300	+22.968%	1	335	-85.834%
2026-04-08	4.9500	9.4500	4.9500	7.7500	+140.683%	23	336	-82.581%
2026-04-07	3.2200	3.2200	3.2200	3.2200	-13.208%	1	350	-58.075%
2026-04-06	3.6600	3.7600	3.5500	3.7100	-30.000%	44	350	-63.612%
2026-04-01	4.8200	5.3000	4.8200	5.3000	+29.584%	2	345	-74.528%
2026-03-31	4.0100	4.1000	4.0100	4.0900	+56.705%	28	344	-66.993%
2026-03-30	2.7500	2.7500	2.5900	2.6100	-21.622%	45	340	-48.276%
2026-03-26	3.5100	3.5100	3.3200	3.3300	-37.170%	7	323	-59.459%
2026-03-25	5.5200	5.6000	5.3000	5.3000	+3.516%	4	322	-74.528%
2026-03-24	5.1200	5.1200	5.1200	5.1200	-14.667%	1	320	-73.633%
2026-03-23	5.9500	6.0000	5.9500	6.0000	+6.007%	9	319	-77.500%
2026-03-20	6.1500	6.1500	5.6600	5.6600	-10.016%	64	325	-76.148%
2026-03-19	6.2700	6.3900	6.2400	6.2900	-18.312%	20	327	-78.537%
2026-03-18	7.7500	7.7500	7.6600	7.7000	-24.510%	14	329	-82.468%
2026-03-17	10.2000	10.2000	10.2000	10.2000	+11.475%	1	322	-86.765%
2026-03-13	9.2900	9.2900	9.1500	9.1500	-25.306%	3	322	-85.246%
2026-03-12	12.2500	12.2500	12.2500	12.2500	+1.660%	3	321	-88.980%
2026-03-09	12.3500	12.6500	12.0500	12.0500	-14.841%	7	324	-88.797%
2026-03-06	14.4500	14.6500	14.1400	14.1500	-13.929%	17	335	-90.459%
2026-03-05	18.0200	19.0700	16.0100	16.4400	-15.258%	47	330	-91.788%
2026-03-04	19.3500	19.7000	19.3500	19.4000	+19.753%	5	330	-93.041%
2026-03-03	16.2000	16.2000	16.1500	16.2000	+7.641%	32	326	-91.667%
2026-02-27	15.0500	15.0500	15.0500	15.0500	-15.922%	2	316	-91.030%
2026-02-26	17.9000	17.9000	17.9000	17.9000	+4.373%	2	316	-92.458%
2026-02-25	17.1500	17.1500	17.1500	17.1500	+11.726%	2	315	-92.128%
2026-02-24	15.3500	15.3500	15.3500	15.3500	+1.656%	3	315	-91.205%
2026-02-23	15.1000	15.1000	15.1000	15.1000	-18.991%	2	314	-91.060%
2026-02-20	18.6500	18.6500	18.6400	18.6400	+13.313%	6	314	-92.758%
2026-02-18	16.4500	16.4500	16.4500	16.4500	+9.448%	2	316	-91.793%
2026-02-17	15.0300	15.0300	15.0300	15.0300	-19.626%	1	314	-91.018%
2026-02-13	18.7000	18.7000	18.7000	18.7000	-5.888%	1	314	-92.781%
2026-02-12	19.8700	19.8700	19.8700	19.8700	-16.862%	1	314	-93.206%
2026-02-10	24.0000	24.0000	23.9000	23.9000	-7.544%	2	315	-94.351%
2026-02-09	27.2100	27.2100	25.8500	25.8500	+29.899%	43	316	-94.778%
2026-02-06	19.9000	19.9000	19.9000	19.9000	-26.703%	1	339	-93.216%
2026-02-05	22.2500	27.3500	22.2500	27.1500	+11.270%	7	339	-95.028%
2026-02-04	25.2500	25.2500	23.9000	24.4000	-17.148%	8	344	-94.467%
2026-02-03	32.7000	32.7000	28.7000	29.4500	-14.390%	16	345	-95.416%
2026-02-02	34.0000	34.5000	34.0000	34.4000	-11.111%	6	344	-96.076%
2026-01-30	41.8800	41.8800	38.7000	38.7000	-18.783%	13	344	-96.512%
2026-01-29	48.2000	48.2000	40.0000	47.6500	+63.746%	145	339	-97.167%
2026-01-28	30.1000	30.1000	29.1000	29.1000	-7.177%	5	296	-95.361%
2026-01-27	30.5500	31.4500	30.5000	31.3500	-4.392%	44	294	-95.694%
2026-01-26	30.8100	32.7900	30.8100	32.7900	+34.661%	2	287	-95.883%
2026-01-22	21.5000	24.3500	21.5000	24.3500	+70.280%	2	287	-94.456%
2026-01-20	15.0700	15.0700	14.3000	14.3000	-15.634%	4	289	-90.559%
2026-01-16	17.8000	17.8000	16.9500	16.9500	0.000%	21	291	-92.035%
2026-01-15	16.5500	16.9500	16.5500	16.9500	-11.994%	8	291	-92.035%
2026-01-13	19.2600	19.2600	19.2600	19.2600	-15.526%	1	289	-92.991%
2026-01-08	22.8000	22.8000	22.8000	22.8000	-5.979%	1	289	-94.079%
2026-01-07	24.6000	24.6000	24.2500	24.2500	-17.517%	4	288	-94.433%
2025-12-30	29.4000	29.4000	29.4000	29.4000	+6.291%	1	284	-95.408%
2025-12-29	27.7800	27.7800	27.6600	27.6600	-5.274%	3	284	-95.119%
2025-12-26	29.8000	29.8000	29.2000	29.2000	-4.262%	2	283	-95.377%
2025-12-24	30.1500	30.5000	30.1500	30.5000	-5.280%	7	283	-95.574%
2025-12-19	32.2000	32.2000	32.2000	32.2000	-6.122%	1	283	-95.807%
2025-12-09	34.3000	34.3000	34.3000	34.3000	-11.825%	1	282	-96.064%
2025-12-08	38.6000	39.0500	38.4000	38.9000	-4.069%	674	282	-96.530%
2025-12-05	38.8500	40.5500	38.8500	40.5500	+6.180%	4	817	-96.671%
2025-12-04	38.1900	38.1900	38.1900	38.1900	+23.194%	1	817	-96.465%
2025-12-03	31.5000	31.5000	31.0000	31.0000	-4.908%	3	817	-95.645%
2025-12-01	32.6000	32.6000	32.6000	32.6000	-1.362%	3	815	-95.859%
2025-11-28	32.4000	33.0500	32.4000	33.0500	+8.717%	9	818	-95.915%
2025-11-26	30.8800	30.8800	30.4000	30.4000	+6.854%	2	814	-95.559%
2025-11-25	28.4500	28.4500	28.4500	28.4500	+38.443%	1	814	-95.255%
2025-11-21	21.8500	21.8500	19.9500	20.5500	-14.375%	21	815	-93.431%
2025-11-20	23.5500	24.0000	23.5500	24.0000	+10.497%	7	814	-94.375%
2025-11-19	21.7200	21.7200	21.7200	21.7200	-1.452%	1	813	-93.785%
2025-11-18	23.4300	23.4300	22.0400	22.0400	-20.000%	2	814	-93.875%
2025-11-14	27.5500	27.5500	27.5500	27.5500	+1.473%	5	814	-95.100%
2025-11-13	28.2500	28.2500	27.1500	27.1500	-5.729%	3	814	-95.028%
2025-11-12	28.7000	30.1000	28.7000	28.8000	-16.763%	3	812	-95.313%
2025-11-10	34.1000	35.1500	34.1000	34.6000	+8.464%	8	811	-96.098%
2025-11-06	32.8500	32.8500	31.9000	31.9000	-16.141%	2	805	-95.768%
2025-11-05	34.9000	38.0400	34.9000	38.0400	+11.718%	6	805	-96.451%
2025-11-04	34.4700	38.4000	34.0500	34.0500	-8.468%	15	809	-96.035%
2025-11-03	43.4000	44.7000	37.2000	37.2000	-12.367%	42	808	-96.371%
2025-10-31	44.6500	44.9000	42.4000	42.4500	-8.216%	17	808	-96.820%
2025-10-30	39.7600	48.9500	39.7600	46.2500	-39.495%	80	798	-97.081%
2025-10-29	74.8700	76.4400	74.8700	76.4400	-1.874%	4	779	-98.234%
2025-10-28	77.3100	77.9000	77.3100	77.9000	+18.299%	6	777	-98.267%
2025-10-24	65.8500	65.8500	65.8500	65.8500	-5.115%	1	771	-97.950%
2025-10-23	69.4000	69.4000	69.4000	69.4000	+4.518%	1	771	-98.055%
2025-10-22	66.4000	66.4000	66.4000	66.4000	-1.337%	5	771	-97.967%
2025-10-21	65.9000	67.5500	65.9000	67.3000	+6.825%	19	771	-97.994%
2025-10-17	60.5000	63.0000	60.5000	63.0000	-0.552%	11	760	-97.857%
2025-10-09	63.4000	63.4000	63.3500	63.3500	-0.627%	35	749	-97.869%
2025-10-08	60.3000	63.7500	60.3000	63.7500	+5.111%	16	728	-97.882%
2025-10-07	63.1300	63.1300	60.6500	60.6500	-17.258%	6	716	-97.774%
2025-09-29	73.6500	74.4000	73.3000	73.3000	-8.122%	15	717	-98.158%
2025-09-23	79.6000	79.7800	79.6000	79.7800	+5.112%	2	702	-98.308%
2025-09-11	75.9500	75.9500	75.8000	75.9000	-5.373%	6	702	-98.221%
2025-09-09	79.1200	80.2100	79.1200	80.2100	-2.539%	11	697	-98.317%
2025-09-08	82.3000	82.3000	82.3000	82.3000	+19.971%	1	688	-98.360%
2025-09-03	68.0500	68.6000	68.0500	68.6000	+0.366%	2	687	-98.032%
2025-09-02	66.4000	68.4500	66.4000	68.3500	-2.301%	6	685	-98.025%
2025-08-29	72.1500	72.1500	69.9600	69.9600	-9.261%	2	678	-98.070%
2025-08-28	76.0300	77.1000	76.0300	77.1000	+0.195%	4	678	-98.249%
2025-08-27	76.9500	76.9500	76.9500	76.9500	-4.481%	670	678	-98.246%
2025-08-22	80.5600	80.5600	80.5600	80.5600	+9.457%	1	8	-98.324%
2025-08-21	73.6000	73.6000	73.6000	73.6000	-6.361%	1	8	-98.166%
2025-08-20	75.2300	78.6000	75.2300	78.6000	-19.451%	8	8	-98.282%
2025-08-14	97.5700	97.5800	97.5700	97.5800	0.000%	2	2	-98.617%