Dark

META20260821C860
META Aug 21 2026 860.00 Call (META260821C00860000)
option OPRA

EOD

Jul 23, 2026

0.9000-39.597%(-0.5900)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0200	1.0500	0.8300	0.9000	-39.597%	47	771	0.000%
2026-07-22	1.8700	1.8700	1.4900	1.4900	-34.934%	7	764	-39.597%
2026-07-21	2.6000	2.6000	2.2800	2.2900	-10.895%	12	768	-60.699%
2026-07-20	2.6000	2.7800	2.5700	2.5700	-20.923%	16	767	-64.981%
2026-07-17	3.2000	4.2000	2.4000	3.2500	-30.258%	52	767	-72.308%
2026-07-16	5.8200	6.2500	4.6500	4.6600	-33.429%	86	768	-80.687%
2026-07-15	4.1000	7.7000	4.1000	7.0000	+48.936%	69	738	-87.143%
2026-07-14	4.4500	4.7000	4.3000	4.7000	-4.082%	20	738	-80.851%
2026-07-13	7.3000	7.3000	4.5000	4.9000	-32.692%	34	724	-81.633%
2026-07-10	5.4500	8.3000	5.4500	7.2800	+142.667%	69	734	-87.637%
2026-07-09	1.2300	3.0000	1.2300	3.0000	+120.588%	16	727	-70.000%
2026-07-08	1.5700	1.5700	1.3600	1.3600	-22.286%	5	738	-33.824%
2026-07-07	1.7000	1.7700	1.7000	1.7500	+28.676%	22	735	-48.571%
2026-07-06	1.2200	1.4900	1.2200	1.3600	+19.298%	6	734	-33.824%
2026-07-02	1.4700	1.4700	1.1400	1.1400	-59.574%	6	733	-21.053%
2026-07-01	1.9300	2.8200	1.8500	2.8200	+256.962%	39	733	-68.085%
2026-06-30	0.8000	0.8000	0.7900	0.7900	-12.222%	2	761	+13.924%
2026-06-25	0.9400	0.9500	0.9000	0.9000	-12.621%	3	759	0.000%
2026-06-24	1.1400	1.1400	1.0300	1.0300	-20.769%	233	758	-12.621%
2026-06-22	1.3100	1.3100	1.3000	1.3000	-18.750%	2	784	-30.769%
2026-06-18	1.6000	1.6000	1.6000	1.6000	-11.111%	2	783	-43.750%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-25.000%	4	783	-50.000%
2026-06-15	2.0400	2.4000	2.0400	2.4000	+41.176%	3	783	-62.500%
2026-06-12	1.6400	1.7000	1.6300	1.7000	+14.094%	3	785	-47.059%
2026-06-11	1.5500	1.5500	1.4900	1.4900	-10.778%	16	784	-39.597%
2026-06-10	1.6700	1.6700	1.6700	1.6700	-22.326%	1	796	-46.108%
2026-06-09	2.3000	2.3000	2.1500	2.1500	-16.342%	2	796	-58.140%
2026-06-08	2.1800	2.5900	2.1800	2.5700	-8.214%	17	798	-64.981%
2026-06-05	3.5200	3.5200	2.8000	2.8000	-37.079%	17	803	-67.857%
2026-06-04	5.4200	5.7000	4.4500	4.4500	-9.184%	49	798	-79.775%
2026-06-03	4.6300	4.9000	4.2600	4.9000	+21.287%	17	816	-81.633%
2026-06-02	4.4900	4.4900	4.0400	4.0400	-15.481%	2	810	-77.723%
2026-06-01	4.3600	4.8000	4.2000	4.7800	+16.302%	80	810	-81.172%
2026-05-29	3.9500	4.1500	3.9500	4.1100	-10.458%	44	798	-78.102%
2026-05-28	5.0700	5.2000	4.5900	4.5900	-21.538%	53	777	-80.392%
2026-05-27	2.9000	5.9200	2.9000	5.8500	+100.342%	99	789	-84.615%
2026-05-26	2.7200	2.9200	2.6300	2.9200	+6.569%	202	806	-69.178%
2026-05-22	2.7400	2.7400	2.7400	2.7400	+0.366%	45	609	-67.153%
2026-05-21	2.4200	2.7300	2.4200	2.7300	+1.111%	5	609	-67.033%
2026-05-20	2.8500	2.8500	2.6900	2.7000	-0.735%	46	609	-66.667%
2026-05-19	2.9700	2.9700	2.7200	2.7200	-10.820%	123	614	-66.912%
2026-05-18	3.3400	3.3400	3.0000	3.0500	-18.667%	51	614	-70.492%
2026-05-15	3.4500	3.7500	3.3500	3.7500	-0.266%	43	614	-76.000%
2026-05-14	3.9500	4.2500	3.7600	3.7600	+4.444%	165	611	-76.064%
2026-05-13	2.7000	3.6400	2.7000	3.6000	+29.496%	68	551	-75.000%
2026-05-12	2.5700	2.7800	2.5700	2.7800	0.000%	4	551	-67.626%
2026-05-11	2.8600	2.8800	2.7800	2.7800	-11.746%	41	551	-67.626%
2026-05-08	3.3000	3.3000	3.1200	3.1500	-21.250%	45	549	-71.429%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+15.942%	1	545	-77.500%
2026-05-06	2.6700	3.5800	2.6700	3.4500	+21.053%	63	544	-73.913%
2026-05-05	2.7000	2.9100	2.6700	2.8500	-9.524%	81	537	-68.421%
2026-05-04	3.5100	3.7100	3.1000	3.1500	-19.231%	48	540	-71.429%
2026-05-01	5.3000	5.3000	3.6500	3.9000	-15.217%	70	521	-76.923%
2026-04-30	4.2000	4.6000	3.6400	4.6000	-60.208%	22	521	-80.435%
2026-04-29	11.3500	11.7000	10.8900	11.5600	-0.345%	30	512	-92.215%
2026-04-28	13.0000	13.0000	11.6000	11.6000	-4.527%	2	511	-92.241%
2026-04-24	9.8100	13.1500	9.8100	12.1500	+22.356%	14	511	-92.593%
2026-04-23	10.0000	10.1000	9.9300	9.9300	-19.268%	255	512	-90.937%
2026-04-22	11.5000	12.3000	11.5000	12.3000	+7.895%	305	647	-92.683%
2026-04-21	11.6200	11.7700	11.4000	11.4000	0.000%	116	458	-92.105%
2026-04-20	12.0000	12.0000	11.4000	11.4000	-18.861%	9	458	-92.105%
2026-04-17	14.0500	14.0500	14.0500	14.0500	+14.694%	1	460	-93.594%
2026-04-15	12.9000	12.9000	12.2500	12.2500	+17.788%	157	460	-92.653%
2026-04-14	8.2500	11.0100	8.2500	10.4000	+61.240%	113	310	-91.346%
2026-04-13	5.9500	6.4500	5.6800	6.4500	+5.049%	12	240	-86.047%
2026-04-10	6.5000	6.5000	6.0000	6.1400	-7.808%	38	241	-85.342%
2026-04-09	6.9800	6.9800	6.4500	6.6600	+9.002%	10	239	-86.486%
2026-04-08	3.1000	6.1100	3.1000	6.1100	+127.138%	10	239	-85.270%
2026-04-02	2.6900	2.6900	2.6900	2.6900	-17.231%	1	239	-66.543%
2026-04-01	3.3500	3.3500	3.2500	3.2500	+33.197%	5	239	-72.308%
2026-03-31	2.3300	2.4700	2.3300	2.4400	+19.024%	6	237	-63.115%
2026-03-30	1.9000	2.0700	1.8800	2.0500	+13.260%	19	232	-56.098%
2026-03-27	1.8900	1.8900	1.8000	1.8100	-24.583%	14	221	-50.276%
2026-03-26	3.0100	3.0100	2.4000	2.4000	-40.299%	130	212	-62.500%
2026-03-25	4.0200	4.0200	4.0200	4.0200	-6.512%	2	185	-77.612%
2026-03-23	4.3000	4.3000	4.3000	4.3000	+4.116%	1	185	-79.070%
2026-03-20	4.2000	4.2000	4.1100	4.1300	-15.542%	36	185	-78.208%
2026-03-19	4.8100	4.9300	4.8100	4.8900	-12.679%	16	184	-81.595%
2026-03-18	5.5600	5.6000	5.5600	5.6000	-2.098%	24	184	-83.929%
2026-03-17	6.5000	6.5000	5.6600	5.7200	-15.259%	46	182	-84.266%
2026-03-16	7.9500	7.9500	6.7500	6.7500	+1.504%	3	179	-86.667%
2026-03-13	6.8500	6.8500	6.6500	6.6500	-26.519%	3	179	-86.466%
2026-03-12	9.1500	9.1500	9.0500	9.0500	-13.397%	11	179	-90.055%
2026-03-11	10.1600	10.4500	10.1600	10.4500	-0.191%	11	178	-91.388%
2026-03-10	10.9000	11.4000	10.4700	10.4700	+6.837%	22	180	-91.404%
2026-03-09	9.3500	9.8000	8.7000	9.8000	-11.312%	142	172	-90.816%
2026-03-06	11.0500	11.0500	11.0500	11.0500	-18.390%	1	180	-91.855%
2026-03-05	13.5400	13.5400	13.5400	13.5400	-5.116%	12	179	-93.353%
2026-03-04	14.9000	15.2900	14.2700	14.2700	+13.705%	22	179	-93.693%
2026-03-03	12.5500	12.5500	12.5500	12.5500	-2.713%	10	165	-92.829%
2026-03-02	12.9000	12.9000	12.9000	12.9000	+14.667%	1	163	-93.023%
2026-02-27	12.2500	12.2500	11.2000	11.2500	-17.883%	4	164	-92.000%
2026-02-26	13.7000	13.7000	13.7000	13.7000	+5.223%	1	161	-93.431%
2026-02-25	13.2000	13.2000	12.8000	13.0200	+9.873%	9	157	-93.088%
2026-02-24	11.8500	11.8500	11.8500	11.8500	-0.420%	2	157	-92.405%
2026-02-17	11.9000	11.9000	11.9000	11.9000	-18.493%	1	156	-92.437%
2026-02-13	14.6000	14.6000	14.6000	14.6000	-11.515%	3	152	-93.836%
2026-02-12	19.7000	19.7000	16.4500	16.5000	-6.516%	14	152	-94.545%
2026-02-11	18.5500	18.5500	17.6500	17.6500	-10.723%	3	153	-94.901%
2026-02-10	19.7700	19.7700	19.7700	19.7700	-9.103%	2	156	-95.448%
2026-02-09	21.7000	21.7500	21.7000	21.7500	+27.566%	9	154	-95.862%
2026-02-06	16.4000	17.7500	16.3000	17.0500	-7.034%	10	154	-94.721%
2026-02-05	18.3400	18.3400	18.3400	18.3400	-7.374%	2	157	-95.093%
2026-02-04	19.8000	19.8000	19.8000	19.8000	-12.852%	1	157	-95.455%
2026-02-03	26.0200	26.0200	22.7200	22.7200	-16.777%	29	157	-96.039%
2026-02-02	27.3000	27.3000	27.3000	27.3000	-29.476%	1	154	-96.703%
2026-01-29	39.7800	39.7800	35.3900	38.7100	+56.721%	64	153	-97.675%
2026-01-28	24.7000	24.7000	24.7000	24.7000	-4.301%	5	112	-96.356%
2026-01-27	24.9000	25.9000	24.8000	25.8100	+9.923%	47	117	-96.513%
2026-01-23	23.4800	23.4800	23.4800	23.4800	+72.015%	1	112	-96.167%
2026-01-16	14.5500	14.6000	13.6500	13.6500	+1.487%	28	101	-93.407%
2026-01-15	13.4500	13.4500	13.4500	13.4500	+0.749%	1	101	-93.309%
2026-01-14	13.4000	13.4000	13.3000	13.3500	-24.576%	11	100	-93.258%
2026-01-08	18.1000	18.1000	17.7000	17.7000	-7.813%	2	105	-94.915%
2026-01-07	20.0000	20.0000	19.2000	19.2000	-7.022%	12	103	-95.313%
2026-01-06	20.8500	20.8500	20.6500	20.6500	+4.822%	14	99	-95.642%
2026-01-02	19.7000	19.7000	19.7000	19.7000	-13.974%	1	100	-95.431%
2025-12-31	22.9000	22.9000	22.9000	22.9000	-4.583%	1	100	-96.070%
2025-12-30	24.1500	24.1500	24.0000	24.0000	-4.306%	17	100	-96.250%
2025-12-23	25.0800	25.0800	25.0800	25.0800	-3.166%	1	101	-96.411%
2025-12-19	26.6000	26.6000	25.9000	25.9000	-8.058%	19	102	-96.525%
2025-12-18	27.3500	28.1700	27.3500	28.1700	+7.110%	11	113	-96.805%
2025-12-16	26.3000	26.3000	26.3000	26.3000	+0.190%	5	122	-96.578%
2025-12-11	26.2500	26.2500	26.2500	26.2500	-21.525%	1	126	-96.571%
2025-12-05	33.4500	33.4500	33.4500	33.4500	+3.721%	9	126	-97.309%
2025-12-04	32.2500	32.2500	32.2500	32.2500	+21.698%	16	125	-97.209%
2025-12-03	26.6000	26.6000	26.5000	26.5000	-2.752%	25	140	-96.604%
2025-12-02	27.2500	27.2500	27.2500	27.2500	+35.236%	20	115	-96.697%
2025-11-24	20.1500	20.1500	20.1500	20.1500	+11.944%	1	102	-95.533%
2025-11-21	18.0000	18.0000	18.0000	18.0000	-2.650%	1	102	-95.000%
2025-11-20	19.9500	20.5000	18.4900	18.4900	+0.326%	33	103	-95.133%
2025-11-19	19.0000	19.0000	18.4300	18.4300	-13.393%	11	77	-95.117%
2025-11-18	21.2900	21.2900	21.2800	21.2800	-2.430%	6	77	-95.771%
2025-11-17	22.3500	22.3500	21.8100	21.8100	-4.551%	4	77	-95.873%
2025-11-13	22.8500	22.8500	22.8500	22.8500	-6.352%	1	74	-96.061%
2025-11-12	26.3500	26.3500	24.4000	24.4000	-19.071%	6	73	-96.311%
2025-11-10	29.6000	30.1500	29.6000	30.1500	+13.006%	2	67	-97.015%
2025-11-07	23.9000	26.6800	23.9000	26.6800	-1.731%	3	65	-96.627%
2025-11-06	29.7000	29.7000	27.1500	27.1500	-14.757%	16	62	-96.685%
2025-11-05	30.5500	31.8500	30.5500	31.8500	+9.075%	3	47	-97.174%
2025-11-04	31.6200	31.6200	29.2000	29.2000	-15.239%	17	47	-96.918%
2025-11-03	37.8500	37.8500	34.4500	34.4500	-6.105%	4	33	-97.388%
2025-10-31	36.6900	36.6900	36.6900	36.6900	-12.120%	6	33	-97.547%
2025-10-30	39.1000	41.9700	36.9000	41.7500	-37.872%	12	29	-97.844%
2025-10-29	67.2000	67.2000	67.2000	67.2000	+0.599%	1	25	-98.661%
2025-10-28	66.8000	66.8000	66.8000	66.8000	+11.706%	1	26	-98.653%
2025-10-23	60.0500	60.0500	59.8000	59.8000	-0.333%	2	26	-98.495%
2025-10-21	60.0000	60.0000	60.0000	60.0000	+11.732%	1	26	-98.500%
2025-10-17	53.7000	53.7000	53.7000	53.7000	+1.321%	1	26	-98.324%
2025-10-13	53.0000	53.0000	53.0000	53.0000	-2.841%	1	26	-98.302%
2025-10-03	54.5500	54.5500	54.5500	54.5500	+4.904%	1	26	-98.350%
2025-10-01	53.2500	53.2500	52.0000	52.0000	-11.565%	2	26	-98.269%
2025-09-30	58.8000	58.8000	58.8000	58.8000	-6.295%	1	26	-98.469%
2025-09-29	63.3000	63.3000	62.7500	62.7500	-1.646%	2	25	-98.566%
2025-09-26	63.7000	63.8000	63.7000	63.8000	-15.776%	6	24	-98.589%
2025-09-16	76.0000	76.4000	75.5000	75.7500	+6.390%	11	18	-98.812%
2025-09-09	70.3400	71.2000	70.3400	71.2000	+17.589%	5	9	-98.736%
2025-08-29	60.5500	60.5500	60.5500	60.5500	-14.958%	1	5	-98.514%
2025-08-22	71.2000	71.2000	71.2000	71.2000	+5.248%	1	5	-98.736%
2025-08-20	67.6500	67.6500	67.6500	67.6500	-12.665%	1	4	-98.670%
2025-08-18	77.3000	77.5400	77.3000	77.4600	-13.694%	3	4	-98.838%
2025-08-12	89.7500	89.7500	89.7500	89.7500	0.000%	1	1	-98.997%