Dark

META20260821C840
META Aug 21 2026 840.00 Call (META260821C00840000)
option OPRA

EOD

Jul 23, 2026

1.19-37.696%(-0.72)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0000	1.1900	1.0000	1.1900	-37.696%	11	352	0.000%
2026-07-22	2.2300	2.2300	1.9100	1.9100	-34.364%	50	354	-37.696%
2026-07-21	3.2200	3.2200	2.9100	2.9100	-11.009%	10	340	-59.107%
2026-07-20	3.6000	3.6000	3.2700	3.2700	-32.992%	2	344	-63.609%
2026-07-17	3.9800	5.1500	3.3000	4.8800	-21.920%	10	344	-75.615%
2026-07-16	6.5700	7.8000	6.2500	6.2500	-22.360%	41	342	-80.960%
2026-07-15	5.7600	9.7000	5.7600	8.0500	+50.467%	48	348	-85.217%
2026-07-14	6.3000	6.3000	5.2500	5.3500	-18.939%	22	342	-77.757%
2026-07-13	7.4600	9.0000	6.0300	6.6000	-26.667%	44	334	-81.970%
2026-07-10	9.0000	10.4000	8.2000	9.0000	+246.154%	58	328	-86.778%
2026-07-09	2.6800	2.6800	2.6000	2.6000	+12.069%	2	301	-54.231%
2026-07-07	1.9300	2.3200	1.9300	2.3200	+38.095%	7	300	-48.707%
2026-07-06	1.8100	1.8100	1.6800	1.6800	+12.000%	2	300	-29.167%
2026-07-02	1.5000	1.5400	1.5000	1.5000	-46.809%	16	301	-20.667%
2026-07-01	2.1500	3.4000	2.1500	2.8200	+190.722%	17	301	-57.801%
2026-06-26	0.9400	1.0200	0.9400	0.9700	-23.622%	26	297	+22.680%
2026-06-23	1.6400	1.6400	1.2700	1.2700	-17.532%	5	318	-6.299%
2026-06-22	1.5400	1.5400	1.5400	1.5400	-14.444%	25	318	-22.727%
2026-06-18	1.8500	1.8500	1.8000	1.8000	-9.091%	26	318	-33.889%
2026-06-17	2.0100	2.0100	1.9800	1.9800	-36.129%	2	318	-39.899%
2026-06-16	2.7100	3.1000	2.7100	3.1000	+20.155%	6	318	-61.613%
2026-06-15	2.9000	2.9000	2.5800	2.5800	+26.471%	12	312	-53.876%
2026-06-11	2.0400	2.0400	2.0400	2.0400	-37.231%	1	322	-41.667%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+21.723%	1	322	-63.385%
2026-06-08	2.6700	2.6700	2.6700	2.6700	-25.000%	1	323	-55.431%
2026-06-05	3.9000	3.9000	3.5600	3.5600	-29.365%	5	323	-66.573%
2026-06-04	6.4500	6.4500	5.0400	5.0400	-9.025%	23	325	-76.389%
2026-06-03	5.3000	5.6500	4.9700	5.5400	+24.494%	45	305	-78.520%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-19.820%	1	306	-73.258%
2026-06-01	5.0000	5.5500	4.9500	5.5500	+6.731%	11	306	-78.559%
2026-05-28	7.1500	7.1500	5.2000	5.2000	-26.241%	7	311	-77.115%
2026-05-27	3.9500	7.0500	3.9500	7.0500	+98.034%	15	308	-83.121%
2026-05-26	3.2000	3.5600	3.2000	3.5600	+9.202%	32	309	-66.573%
2026-05-22	3.4100	3.4100	3.2600	3.2600	+2.839%	78	284	-63.497%
2026-05-21	3.0500	3.2100	3.0500	3.1700	-6.765%	8	318	-62.461%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+1.493%	1	318	-65.000%
2026-05-19	3.4300	3.4300	3.3500	3.3500	-10.667%	3	317	-64.478%
2026-05-18	4.2000	4.2000	3.6800	3.7500	-17.582%	136	317	-68.267%
2026-05-15	4.2500	4.5500	4.1600	4.5500	-2.151%	62	317	-73.846%
2026-05-14	3.9500	5.0700	3.9500	4.6500	+8.140%	13	281	-74.409%
2026-05-13	3.8000	4.3000	3.8000	4.3000	+25.000%	2	278	-72.326%
2026-05-12	3.2000	3.4400	3.2000	3.4400	+2.687%	2	278	-65.407%
2026-05-11	3.6000	3.6000	3.3500	3.3500	-12.987%	91	278	-64.478%
2026-05-08	4.0000	4.0000	3.8500	3.8500	-25.243%	35	282	-69.091%
2026-05-07	5.1500	5.1500	5.1500	5.1500	+19.767%	1	278	-76.893%
2026-05-06	4.1900	4.3500	4.1900	4.3000	+26.100%	7	277	-72.326%
2026-05-05	3.3700	3.5700	3.2900	3.4100	-11.198%	91	276	-65.103%
2026-05-04	3.8400	3.8400	3.8400	3.8400	-16.883%	2	281	-69.010%
2026-05-01	4.5600	4.6200	4.5200	4.6200	-14.444%	40	276	-74.242%
2026-04-30	5.3000	5.4500	4.7600	5.4000	-62.500%	44	276	-77.963%
2026-04-29	13.5000	14.5600	13.2800	14.4000	+4.727%	32	273	-91.736%
2026-04-28	14.1500	14.1500	13.7500	13.7500	-11.859%	7	293	-91.345%
2026-04-27	16.0000	16.0000	15.6000	15.6000	+1.961%	10	288	-92.372%
2026-04-24	15.3000	15.3000	15.3000	15.3000	+26.238%	5	288	-92.222%
2026-04-23	12.6500	13.0000	12.0500	12.1200	-15.185%	6	283	-90.182%
2026-04-21	14.3300	14.3300	14.2900	14.2900	-14.687%	4	280	-91.672%
2026-04-17	16.5500	16.7500	16.5500	16.7500	+10.927%	3	280	-92.896%
2026-04-16	15.4000	15.4500	15.1000	15.1000	-0.984%	22	281	-92.119%
2026-04-15	16.1500	16.3500	15.2000	15.2500	+13.383%	13	267	-92.197%
2026-04-14	10.5000	13.4500	10.5000	13.4500	+92.143%	16	274	-91.152%
2026-04-13	7.2500	7.5000	6.9500	7.0000	-7.895%	18	274	-83.000%
2026-04-10	8.0000	8.0000	7.3500	7.6000	-14.124%	32	280	-84.342%
2026-04-09	8.7500	8.8500	8.7500	8.8500	+8.059%	2	282	-86.554%
2026-04-08	5.5000	8.1900	5.5000	8.1900	+173.913%	8	280	-85.470%
2026-04-07	2.8900	2.9900	2.8900	2.9900	-11.276%	34	279	-60.201%
2026-04-06	3.2100	3.3800	3.1900	3.3700	-13.590%	44	274	-64.688%
2026-04-01	3.9300	4.8500	3.9000	3.9000	+79.724%	18	279	-69.487%
2026-03-27	2.4100	2.4100	2.1700	2.1700	-28.383%	2	268	-45.161%
2026-03-26	3.5000	3.5000	3.0200	3.0300	-35.532%	4	268	-60.726%
2026-03-24	4.7200	4.7200	4.7000	4.7000	-9.615%	2	268	-74.681%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+1.365%	2	268	-77.115%
2026-03-20	5.1400	5.2500	5.0700	5.1300	-26.187%	62	268	-76.803%
2026-03-18	6.9500	6.9500	6.9500	6.9500	-29.798%	6	263	-82.878%
2026-03-16	9.9000	9.9000	9.9000	9.9000	+23.750%	1	263	-87.980%
2026-03-13	8.9700	9.1500	8.0000	8.0000	-27.602%	3	263	-85.125%
2026-03-12	12.0000	12.0000	11.0500	11.0500	-12.992%	30	263	-89.231%
2026-03-11	13.0000	13.0000	12.7000	12.7000	-9.929%	8	261	-90.630%
2026-03-10	13.1400	14.1000	13.1200	14.1000	+18.987%	106	254	-91.560%
2026-03-09	11.4000	11.8500	10.6500	11.8500	-7.638%	37	246	-89.958%
2026-03-06	13.1500	13.1700	12.8200	12.8300	-11.821%	26	225	-90.725%
2026-03-05	15.9000	15.9000	14.5500	14.5500	-15.505%	24	220	-91.821%
2026-03-04	17.9500	18.1500	17.2200	17.2200	+13.141%	13	233	-93.089%
2026-03-03	13.6500	15.3600	13.6500	15.2200	-3.975%	12	222	-92.181%
2026-03-02	15.1500	15.8500	15.1500	15.8500	+17.407%	4	225	-92.492%
2026-02-27	14.8500	14.8500	13.5000	13.5000	-20.821%	145	222	-91.185%
2026-02-26	16.4500	17.0500	16.4500	17.0500	+8.599%	2	211	-93.021%
2026-02-25	15.7500	15.7500	15.0000	15.7000	+11.348%	17	201	-92.420%
2026-02-24	12.7500	14.1000	12.7500	14.1000	-4.730%	18	201	-91.560%
2026-02-23	14.8000	14.8000	14.8000	14.8000	-13.450%	4	196	-91.959%
2026-02-20	17.1000	17.1000	17.0900	17.1000	+10.323%	6	196	-93.041%
2026-02-18	14.8000	15.5000	14.8000	15.5000	+5.442%	34	194	-92.323%
2026-02-17	14.7000	14.7000	14.7000	14.7000	-13.223%	1	191	-91.905%
2026-02-13	16.9400	16.9400	16.9400	16.9400	-12.273%	1	191	-92.975%
2026-02-12	19.3100	19.3100	19.3100	19.3100	-11.503%	1	191	-93.837%
2026-02-11	21.8200	21.8200	21.8200	21.8200	-2.979%	1	191	-94.546%
2026-02-10	23.2000	23.2000	22.4900	22.4900	+12.170%	20	191	-94.709%
2026-02-06	20.3000	20.3000	18.9500	20.0500	-10.571%	13	191	-94.065%
2026-02-04	24.3000	24.3000	22.4200	22.4200	-15.809%	51	186	-94.692%
2026-02-03	30.4500	30.4600	26.6200	26.6300	-14.483%	19	177	-95.531%
2026-02-02	34.2200	34.2200	31.1400	31.1400	-12.822%	2	169	-96.179%
2026-01-30	37.3800	37.3800	35.7200	35.7200	-19.094%	6	170	-96.669%
2026-01-29	37.7500	44.6000	37.7500	44.1500	+67.235%	57	165	-97.305%
2026-01-23	26.4000	26.4000	26.4000	26.4000	+21.379%	1	134	-95.492%
2026-01-22	21.7500	21.7500	21.7500	21.7500	+45.000%	9	134	-94.529%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+14.943%	7	134	-92.067%
2026-01-20	13.0500	13.0500	13.0500	13.0500	-16.879%	3	134	-90.881%
2026-01-16	15.7000	15.7000	15.7000	15.7000	+1.290%	1	135	-92.420%
2026-01-15	15.1500	15.9500	15.1500	15.5000	-4.615%	31	135	-92.323%
2026-01-14	16.5900	16.5900	16.2500	16.2500	-27.617%	7	152	-92.677%
2026-01-09	22.4500	22.4500	22.4500	22.4500	-0.443%	12	157	-94.699%
2026-01-07	22.9500	22.9500	22.5500	22.5500	-7.959%	17	145	-94.723%
2026-01-06	24.2500	24.5000	24.2500	24.5000	-5.296%	6	136	-95.143%
2026-01-05	25.8700	25.8700	25.8700	25.8700	+16.532%	10	146	-95.400%
2026-01-02	22.2000	22.2000	22.2000	22.2000	-12.530%	1	146	-94.640%
2025-12-31	25.3800	25.3800	25.3800	25.3800	-2.833%	15	137	-95.311%
2025-12-29	26.1200	26.1200	26.1200	26.1200	-6.547%	1	137	-95.444%
2025-12-26	27.9500	27.9500	27.9500	27.9500	-27.119%	1	138	-95.742%
2025-12-05	38.3500	38.3500	38.3500	38.3500	+29.780%	3	138	-96.897%
2025-12-02	29.5500	29.5500	29.5500	29.5500	+4.417%	2	137	-95.973%
2025-11-25	28.2500	28.3000	28.2500	28.3000	+26.396%	2	137	-95.795%
2025-11-24	21.1500	22.9000	21.1500	22.3900	+17.842%	5	138	-94.685%
2025-11-21	19.0000	19.0000	19.0000	19.0000	-6.863%	2	138	-93.737%
2025-11-20	22.9900	22.9900	20.4000	20.4000	-0.585%	2	136	-94.167%
2025-11-19	20.5100	20.6800	20.5100	20.5200	-12.569%	3	136	-94.201%
2025-11-18	23.4700	23.4700	23.4700	23.4700	-5.325%	1	135	-94.930%
2025-11-17	24.7900	24.7900	24.7900	24.7900	-8.860%	1	136	-95.200%
2025-11-12	29.2000	29.2000	27.1500	27.2000	-17.073%	19	135	-95.625%
2025-11-10	32.4500	33.3500	32.4500	32.8000	+0.336%	3	116	-96.372%
2025-11-04	32.6900	32.6900	32.6900	32.6900	-15.856%	1	114	-96.360%
2025-11-03	41.9000	41.9000	38.8500	38.8500	-2.387%	2	114	-96.937%
2025-10-31	39.8000	39.8000	39.8000	39.8000	-7.870%	2	114	-97.010%
2025-10-30	43.1500	46.4900	41.1000	43.2000	-39.816%	21	112	-97.245%
2025-10-29	73.0200	73.0200	71.7800	71.7800	+14.977%	2	98	-98.342%
2025-10-15	62.4300	62.4300	62.4300	62.4300	+3.190%	3	98	-98.094%
2025-10-10	60.5000	60.5000	60.5000	60.5000	+4.671%	1	96	-98.033%
2025-10-07	59.6500	59.7000	57.8000	57.8000	-5.324%	46	96	-97.941%
2025-10-02	61.2000	61.2000	61.0000	61.0500	+3.299%	11	51	-98.051%
2025-10-01	57.7500	59.1000	57.7500	59.1000	-15.812%	5	41	-97.986%
2025-09-29	70.2000	70.2000	70.2000	70.2000	-15.473%	1	41	-98.305%
2025-09-22	83.2000	83.2000	83.0500	83.0500	-6.211%	14	40	-98.567%
2025-09-17	84.1000	88.5500	84.1000	88.5500	+15.224%	2	36	-98.656%
2025-09-09	76.8500	76.8500	76.8500	76.8500	+1.252%	1	36	-98.452%
2025-09-08	75.9000	75.9000	75.9000	75.9000	+7.966%	1	36	-98.432%
2025-09-05	70.3000	70.3000	70.3000	70.3000	+7.905%	1	36	-98.307%
2025-09-03	65.7500	65.7500	64.6000	65.1500	+0.231%	3	35	-98.173%
2025-09-02	64.6500	65.0000	64.5500	65.0000	-1.961%	4	33	-98.169%
2025-08-29	66.3000	66.3000	66.3000	66.3000	-9.451%	1	32	-98.205%
2025-08-28	72.3500	73.2200	72.3500	73.2200	-2.878%	5	32	-98.375%
2025-08-26	75.3900	75.3900	75.3900	75.3900	-1.399%	1	32	-98.422%
2025-08-25	75.7900	76.4600	75.7900	76.4600	-0.417%	20	32	-98.444%
2025-08-22	76.7800	76.7800	76.7800	76.7800	+9.686%	10	14	-98.450%
2025-08-21	70.0000	70.0000	70.0000	70.0000	-18.557%	1	4	-98.300%
2025-08-18	85.9500	85.9500	85.9500	85.9500	-11.465%	1	3	-98.615%
2025-08-12	97.0800	97.0800	97.0800	97.0800	+10.949%	1	2	-98.774%
2025-08-11	87.5000	87.5000	87.5000	87.5000	0.000%	1	1	-98.640%