Dark

META20260821C850
META Aug 21 2026 850.00 Call (META260821C00850000)
option OPRA

EOD

Jul 23, 2026

1.09-34.337%(-0.57)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1800	1.2100	0.8500	1.0900	-34.337%	67	1,435	0.000%
2026-07-22	1.8900	1.9100	1.6600	1.6600	-31.405%	36	1,430	-34.337%
2026-07-21	2.8400	2.8500	2.4000	2.4200	-17.687%	31	1,440	-54.959%
2026-07-20	2.9900	3.2000	2.7700	2.9400	-19.008%	98	1,439	-62.925%
2026-07-17	4.0000	4.6500	2.6700	3.6300	-32.528%	51	1,461	-69.972%
2026-07-16	6.4500	7.1000	5.3200	5.3800	-31.465%	46	1,458	-79.740%
2026-07-15	5.4100	8.5000	4.6700	7.8500	+55.446%	234	1,453	-86.115%
2026-07-14	4.7500	5.7000	4.6800	5.0500	-9.009%	207	1,429	-78.416%
2026-07-13	6.9300	8.2500	4.9400	5.5500	-32.727%	804	1,326	-80.360%
2026-07-10	6.4000	9.5800	6.0500	8.2500	+117.105%	438	1,303	-86.788%
2026-07-09	1.1200	3.8500	1.1200	3.8000	+119.653%	90	1,260	-71.316%
2026-07-08	1.6000	1.7300	1.6000	1.7300	-7.487%	2	1,259	-36.994%
2026-07-07	1.7600	2.4200	1.5500	1.8700	+10.000%	244	1,260	-41.711%
2026-07-06	1.2600	1.7000	1.2600	1.7000	+39.344%	23	1,326	-35.882%
2026-07-02	1.7600	1.7600	1.2100	1.2200	-41.063%	104	1,252	-10.656%
2026-07-01	1.7200	3.0500	1.7200	2.0700	+109.091%	347	1,252	-47.343%
2026-06-30	0.8600	0.9900	0.8500	0.9900	+2.062%	84	1,277	+10.101%
2026-06-29	0.9700	1.0500	0.9000	0.9700	+10.227%	240	1,338	+12.371%
2026-06-26	0.8800	0.9600	0.8500	0.8800	-2.222%	68	1,364	+23.864%
2026-06-25	0.9500	1.0400	0.9000	0.9000	-21.053%	37	1,377	+21.111%
2026-06-24	1.2800	1.2800	1.1400	1.1400	-8.800%	10	1,381	-4.386%
2026-06-23	1.4500	1.4800	1.2100	1.2500	-10.072%	19	1,371	-12.800%
2026-06-22	1.5200	1.5400	1.3000	1.3900	-22.778%	189	1,373	-21.583%
2026-06-18	1.6000	1.8800	1.6000	1.8000	+7.143%	30	1,461	-39.444%
2026-06-17	1.8800	1.9400	1.6700	1.6800	-30.579%	125	1,461	-35.119%
2026-06-16	2.5200	2.8200	2.3600	2.4200	+2.542%	221	1,461	-54.959%
2026-06-15	2.2000	2.6500	2.2000	2.3600	+25.532%	152	1,448	-53.814%
2026-06-12	1.9500	1.9500	1.6100	1.8800	-3.093%	439	1,570	-42.021%
2026-06-11	1.6500	1.9400	1.6000	1.9400	+10.857%	21	1,240	-43.814%
2026-06-10	2.0800	2.2500	1.7500	1.7500	-18.605%	28	1,234	-37.714%
2026-06-09	2.7000	2.7900	2.1500	2.1500	-16.988%	61	1,220	-49.302%
2026-06-08	2.7500	2.9000	2.3300	2.5900	-9.123%	131	1,217	-57.915%
2026-06-05	4.8500	4.8500	2.4000	2.8500	-37.363%	255	1,207	-61.754%
2026-06-04	5.8000	6.1500	4.5500	4.5500	-12.500%	110	1,120	-76.044%
2026-06-03	5.2500	5.2500	4.6200	5.2000	+30.000%	43	1,053	-79.038%
2026-06-02	4.5300	4.8300	4.0000	4.0000	-20.000%	80	1,047	-72.750%
2026-06-01	4.7500	5.4500	4.2500	5.0000	-0.990%	147	986	-78.200%
2026-05-29	4.2700	5.0500	4.2700	5.0500	+7.447%	34	931	-78.416%
2026-05-28	6.3400	6.3400	4.6500	4.7000	-28.788%	130	930	-76.809%
2026-05-27	3.2000	6.6000	2.9500	6.6000	+106.250%	95	910	-83.485%
2026-05-26	2.9500	3.2000	2.9500	3.2000	+4.918%	11	978	-65.938%
2026-05-22	3.0500	3.0600	3.0500	3.0500	+4.096%	56	986	-64.262%
2026-05-21	2.9100	2.9300	2.6500	2.9300	-3.934%	34	987	-62.799%
2026-05-20	3.0000	3.1400	2.9800	3.0500	-0.651%	40	987	-64.262%
2026-05-19	2.9900	3.1000	2.9600	3.0700	-6.116%	15	970	-64.495%
2026-05-18	3.5000	3.7100	3.2700	3.2700	-20.244%	84	970	-66.667%
2026-05-15	4.1500	4.2000	3.7500	4.1000	-2.381%	112	970	-73.415%
2026-05-14	4.0000	4.7500	4.0000	4.2000	+6.329%	148	961	-74.048%
2026-05-13	3.0100	4.0600	3.0100	3.9500	+33.898%	79	922	-72.405%
2026-05-12	2.8900	3.1000	2.8600	2.9500	-3.279%	72	922	-63.051%
2026-05-11	3.0500	3.2000	3.0000	3.0500	-14.085%	62	922	-64.262%
2026-05-08	3.4200	3.5700	3.4000	3.5500	-10.804%	43	909	-69.296%
2026-05-07	4.1500	4.7500	3.9600	3.9800	+3.377%	53	906	-72.613%
2026-05-06	3.1900	4.3100	2.9100	3.8500	+17.737%	11	897	-71.688%
2026-05-05	3.3000	3.3000	2.9600	3.2700	-5.764%	63	894	-66.667%
2026-05-04	4.0000	4.1000	3.4700	3.4700	-15.366%	10	891	-68.588%
2026-05-01	4.2900	4.3500	4.1000	4.1000	-18.812%	30	877	-73.415%
2026-04-30	4.2500	5.1000	4.1400	5.0500	-59.600%	121	877	-78.416%
2026-04-29	12.0000	13.0500	11.7000	12.5000	-0.398%	38	834	-91.280%
2026-04-28	12.7500	12.7500	12.5500	12.5500	-13.149%	9	835	-91.315%
2026-04-27	13.5000	14.4500	13.4000	14.4500	+5.938%	23	834	-92.457%
2026-04-24	11.3500	14.0000	11.3500	13.6400	+24.000%	19	830	-92.009%
2026-04-23	11.0000	11.0000	11.0000	11.0000	-15.838%	1	831	-90.091%
2026-04-22	13.0700	13.0700	13.0700	13.0700	+2.913%	1	831	-91.660%
2026-04-21	12.9500	12.9900	12.7000	12.7000	+3.084%	4	832	-91.417%
2026-04-20	13.0000	13.0000	12.2000	12.3200	-23.000%	11	832	-91.153%
2026-04-17	15.7000	16.0100	15.1400	16.0000	+14.695%	47	833	-93.188%
2026-04-16	13.8800	13.9500	12.9600	13.9500	0.000%	31	827	-92.186%
2026-04-15	12.5500	15.1200	12.5500	13.9500	+20.259%	52	824	-92.186%
2026-04-14	9.2000	12.1700	9.2000	11.6000	+83.544%	39	819	-90.603%
2026-04-13	6.3400	6.3400	6.3200	6.3200	-7.737%	3	816	-82.753%
2026-04-10	7.6500	7.6500	6.7700	6.8500	-9.272%	27	843	-84.088%
2026-04-09	8.2500	8.5000	7.4200	7.5500	+14.394%	31	849	-85.563%
2026-04-08	3.9000	7.7000	3.4200	6.6000	+148.120%	43	838	-83.485%
2026-04-07	2.7200	2.7200	2.6600	2.6600	-11.333%	43	845	-59.023%
2026-04-02	2.5800	3.0000	2.5800	3.0000	-14.286%	44	888	-63.667%
2026-04-01	3.7700	4.1000	3.5000	3.5000	+5.422%	48	888	-68.857%
2026-03-31	2.6900	3.3500	2.5100	3.3200	+56.604%	42	850	-67.169%
2026-03-30	2.2700	2.2700	2.1200	2.1200	+4.433%	4	853	-48.585%
2026-03-27	2.0800	2.0800	1.9600	2.0300	-21.923%	16	854	-46.305%
2026-03-26	3.3900	3.3900	2.6000	2.6000	-37.349%	42	855	-58.077%
2026-03-25	4.4500	4.4500	4.1500	4.1500	+0.242%	20	826	-73.735%
2026-03-24	4.1400	4.1400	4.1400	4.1400	-11.915%	4	810	-73.671%
2026-03-23	4.6500	4.9500	4.5800	4.7000	-0.634%	10	810	-76.809%
2026-03-20	4.6000	4.7400	4.5800	4.7300	-11.589%	16	807	-76.956%
2026-03-19	5.5500	5.5500	5.0500	5.3500	-14.263%	27	808	-79.626%
2026-03-18	5.9500	6.2400	5.9500	6.2400	-1.109%	6	809	-82.532%
2026-03-17	6.4600	6.4900	6.3100	6.3100	-21.322%	48	804	-82.726%
2026-03-16	8.7000	8.9500	8.0200	8.0200	+9.116%	18	810	-86.409%
2026-03-13	8.5000	8.7400	7.3000	7.3500	-27.586%	32	799	-85.170%
2026-03-12	10.7500	10.7500	10.0500	10.1500	-9.375%	19	798	-89.261%
2026-03-11	12.1000	12.1000	11.2000	11.2000	-8.497%	11	799	-90.268%
2026-03-10	11.9500	12.2800	11.9300	12.2400	+13.019%	123	789	-91.095%
2026-03-09	10.0700	10.8300	10.0500	10.8300	-8.992%	147	789	-89.935%
2026-03-06	11.9500	11.9500	11.7500	11.9000	-25.063%	7	785	-90.840%
2026-03-04	15.2000	16.6700	15.2000	15.8800	+18.067%	26	790	-93.136%
2026-03-03	13.6000	13.6000	13.3500	13.4500	-3.929%	3	787	-91.896%
2026-03-02	14.0000	14.9000	14.0000	14.0000	+15.226%	18	787	-92.214%
2026-02-27	13.5500	13.5600	12.1500	12.1500	-21.308%	154	780	-91.029%
2026-02-26	14.6000	15.4400	14.6000	15.4400	+7.222%	8	785	-92.940%
2026-02-25	14.4500	14.4500	13.7000	14.4000	+10.769%	12	788	-92.431%
2026-02-24	11.6500	13.0000	11.6500	13.0000	+7.973%	47	788	-91.615%
2026-02-23	12.0400	12.0400	12.0400	12.0400	-23.749%	1	788	-90.947%
2026-02-20	17.0000	17.0000	15.7900	15.7900	+14.420%	9	789	-93.097%
2026-02-18	12.4000	13.8000	12.4000	13.8000	+3.837%	12	788	-92.101%
2026-02-17	13.0000	13.2900	12.5600	13.2900	-16.415%	15	793	-91.798%
2026-02-13	15.9000	15.9000	15.9000	15.9000	-7.719%	1	793	-93.145%
2026-02-12	20.1000	20.1000	17.2300	17.2300	-15.498%	6	793	-93.674%
2026-02-11	19.5000	20.3900	19.5000	20.3900	-3.821%	13	792	-94.654%
2026-02-10	21.2000	21.2000	21.2000	21.2000	-9.402%	1	787	-94.858%
2026-02-09	23.4000	23.4000	23.4000	23.4000	+22.513%	7	786	-95.342%
2026-02-06	21.0000	21.0000	16.6700	19.1000	-19.102%	15	784	-94.293%
2026-02-05	18.5700	23.9300	18.5700	23.6100	+13.948%	17	780	-95.383%
2026-02-04	24.4000	24.4000	20.7200	20.7200	-16.620%	58	786	-94.739%
2026-02-03	26.6600	26.6600	24.4400	24.8500	-19.968%	5	784	-95.614%
2026-02-02	29.8500	31.0500	29.8500	31.0500	-5.909%	4	783	-96.490%
2026-01-30	38.7500	38.7500	33.0000	33.0000	-21.615%	12	784	-96.697%
2026-01-29	39.8400	42.1000	35.3100	42.1000	+60.933%	86	781	-97.411%
2026-01-28	27.6500	27.6500	26.1000	26.1600	+0.461%	29	820	-95.833%
2026-01-27	27.6500	27.6500	26.0400	26.0400	-7.725%	83	818	-95.814%
2026-01-26	26.7000	28.2200	26.7000	28.2200	+10.234%	4	778	-96.137%
2026-01-23	21.9000	25.6000	21.9000	25.6000	+22.488%	4	781	-95.742%
2026-01-22	20.0800	21.4600	20.0800	20.9000	+76.669%	27	778	-94.785%
2026-01-21	11.8300	11.8300	11.8300	11.8300	-4.211%	2	759	-90.786%
2026-01-20	12.8000	12.9000	12.3500	12.3500	-14.945%	17	757	-91.174%
2026-01-16	14.5200	14.5200	14.5200	14.5200	+0.484%	2	754	-92.493%
2026-01-15	14.9000	14.9000	14.2000	14.4500	-3.987%	81	754	-92.457%
2026-01-14	15.9500	15.9500	15.0500	15.0500	-9.446%	10	740	-92.757%
2026-01-13	16.4000	16.7000	16.2500	16.6200	-16.482%	5	735	-93.442%
2026-01-12	20.0400	20.0400	19.7000	19.9000	-4.785%	12	733	-94.523%
2026-01-09	20.7000	20.9000	20.7000	20.9000	+6.687%	7	729	-94.785%
2026-01-08	18.9500	20.0000	18.9500	19.5900	-9.515%	13	727	-94.436%
2026-01-07	21.4500	21.6500	20.5000	21.6500	-2.915%	11	735	-94.965%
2026-01-06	22.1500	22.3000	22.1500	22.3000	+1.826%	6	729	-95.112%
2026-01-05	21.9000	21.9000	21.9000	21.9000	+1.155%	9	737	-95.023%
2026-01-02	22.4000	22.4000	21.6500	21.6500	-11.524%	9	737	-94.965%
2025-12-31	24.6900	24.7800	24.4700	24.4700	-4.264%	27	736	-95.546%
2025-12-30	26.0000	26.0000	25.5600	25.5600	+6.058%	8	736	-95.736%
2025-12-29	24.2200	24.2200	23.8000	24.1000	-5.490%	17	735	-95.477%
2025-12-26	25.5000	25.5000	25.5000	25.5000	-4.494%	2	731	-95.725%
2025-12-24	26.7000	26.7000	26.7000	26.7000	-0.447%	15	746	-95.918%
2025-12-23	26.9500	26.9500	26.8200	26.8200	-4.826%	38	746	-95.936%
2025-12-19	28.9900	29.1400	28.1800	28.1800	-2.424%	22	743	-96.132%
2025-12-18	30.1200	30.1200	28.8800	28.8800	+2.996%	3	745	-96.226%
2025-12-17	28.0400	28.0400	28.0400	28.0400	+5.612%	1	743	-96.113%
2025-12-16	26.5500	26.5500	26.5500	26.5500	-5.280%	1	743	-95.895%
2025-12-10	28.0100	28.0300	27.1200	28.0300	-8.399%	6	744	-96.111%
2025-12-09	30.6000	30.6000	30.6000	30.6000	-12.646%	1	747	-96.438%
2025-12-08	35.1500	35.1500	35.0300	35.0300	-3.232%	21	747	-96.888%
2025-12-05	33.1700	36.2000	33.1700	36.2000	+6.627%	2	730	-96.989%
2025-12-04	33.9500	33.9500	33.9500	33.9500	+20.390%	1	729	-96.789%
2025-12-03	28.1700	28.2000	28.0500	28.2000	-2.083%	617	729	-96.135%
2025-12-02	28.8000	28.8000	28.8000	28.8000	-1.639%	20	167	-96.215%
2025-11-28	29.0800	29.2800	29.0800	29.2800	+7.647%	3	164	-96.277%
2025-11-26	27.3800	27.3800	26.5100	27.2000	+4.135%	10	165	-95.993%
2025-11-25	24.7500	26.1200	24.7500	26.1200	+18.458%	4	165	-95.827%
2025-11-24	20.7000	22.0500	20.7000	22.0500	+13.077%	127	163	-95.057%
2025-11-19	19.3700	19.5000	18.9300	19.5000	-14.474%	5	250	-94.410%
2025-11-18	21.6000	23.1500	21.4500	22.8000	+1.333%	5	252	-95.219%
2025-11-17	22.5000	22.5000	22.5000	22.5000	-8.313%	1	252	-95.156%
2025-11-14	23.2000	25.3100	23.0000	24.5400	+0.286%	131	251	-95.558%
2025-11-13	25.3000	25.3000	23.9200	24.4700	-4.971%	6	177	-95.546%
2025-11-12	25.8500	26.2700	25.7500	25.7500	-12.116%	8	174	-95.767%
2025-11-11	28.9000	29.3000	28.9000	29.3000	-6.390%	32	169	-96.280%
2025-11-10	30.8000	31.7000	30.8000	31.3000	+20.385%	3	137	-96.518%
2025-11-07	25.0000	26.0000	24.6000	26.0000	-7.539%	25	135	-95.808%
2025-11-06	29.4100	29.4100	28.1200	28.1200	-13.583%	5	119	-96.124%
2025-11-05	32.5400	32.5400	32.5400	32.5400	+2.456%	2	121	-96.650%
2025-11-04	30.6000	31.7600	30.6000	31.7600	-9.952%	5	119	-96.568%
2025-11-03	39.3000	39.3500	35.0500	35.2700	-8.151%	11	108	-96.910%
2025-10-31	39.2300	39.2300	38.0000	38.4000	-8.637%	12	108	-97.161%
2025-10-30	37.5000	43.3500	37.5000	42.0300	-40.425%	32	111	-97.407%
2025-10-28	69.3000	70.5500	69.3000	70.5500	+6.910%	2	96	-98.455%
2025-10-27	66.2700	66.9600	65.9900	65.9900	+5.466%	3	96	-98.348%
2025-10-23	63.2000	63.2000	62.5700	62.5700	+5.319%	2	96	-98.258%
2025-10-22	59.4100	59.4100	59.4100	59.4100	-3.649%	1	96	-98.165%
2025-10-21	61.6600	61.6600	61.6600	61.6600	+9.036%	1	96	-98.232%
2025-10-17	56.4000	57.0500	56.4000	56.5500	+2.762%	3	95	-98.073%
2025-10-16	55.0300	55.0300	55.0300	55.0300	-7.946%	1	92	-98.019%
2025-10-15	59.7700	59.7800	59.7700	59.7800	+5.191%	5	93	-98.177%
2025-10-13	56.4000	56.8300	56.4000	56.8300	+1.410%	4	98	-98.082%
2025-10-10	62.5000	62.5000	56.0400	56.0400	-3.363%	14	96	-98.055%
2025-10-08	55.8000	58.1200	55.8000	57.9900	+2.910%	6	98	-98.120%
2025-10-07	56.8100	56.8500	56.2500	56.3500	-2.255%	42	94	-98.066%
2025-10-03	57.6500	57.6500	57.6500	57.6500	-0.689%	1	58	-98.109%
2025-10-02	58.2000	58.2000	58.0000	58.0500	-5.839%	7	57	-98.122%
2025-09-30	61.6500	61.6500	61.6500	61.6500	-18.290%	1	54	-98.232%
2025-09-23	78.4300	78.4300	75.4500	75.4500	-10.710%	8	55	-98.555%
2025-09-19	84.5000	84.5000	84.5000	84.5000	+1.137%	1	54	-98.710%
2025-09-17	83.5500	83.5500	83.5500	83.5500	+3.686%	1	53	-98.695%
2025-09-16	80.5800	80.5800	80.5800	80.5800	+6.517%	1	52	-98.647%
2025-09-15	72.1000	75.6500	72.1000	75.6500	+8.381%	9	51	-98.559%
2025-09-11	68.5500	69.8000	68.5500	69.8000	-7.648%	2	43	-98.438%
2025-09-09	73.0000	75.5800	73.0000	75.5800	+4.320%	4	41	-98.558%
2025-09-08	72.3000	72.4500	72.3000	72.4500	+4.757%	2	41	-98.496%
2025-09-05	66.8200	69.1600	66.8200	69.1600	+12.091%	3	41	-98.424%
2025-09-03	62.2900	62.2900	61.7000	61.7000	+3.177%	2	38	-98.233%
2025-09-02	59.8000	59.8000	59.8000	59.8000	-18.882%	1	37	-98.177%
2025-08-22	73.2000	73.7200	73.2000	73.7200	+7.699%	5	38	-98.521%
2025-08-21	70.1800	70.1800	68.4500	68.4500	+1.377%	2	34	-98.408%
2025-08-20	67.5200	67.5200	67.5200	67.5200	-9.551%	2	32	-98.386%
2025-08-19	75.0000	75.2000	74.6500	74.6500	-19.428%	24	30	-98.540%
2025-08-15	92.6500	92.6500	92.6500	92.6500	+2.308%	1	7	-98.824%
2025-08-13	90.5600	90.5600	90.5600	90.5600	-3.382%	1	6	-98.796%
2025-08-12	92.5300	93.7300	91.8200	93.7300	0.000%	8	6	-98.837%