Dark

META20260821C870
META Aug 21 2026 870.00 Call (META260821C00870000)
option OPRA

EOD

Jul 23, 2026

0.7900-38.760%(-0.5000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8400	0.9900	0.6800	0.7900	-38.760%	34	206	0.000%
2026-07-22	1.6200	1.6200	1.2900	1.2900	-33.505%	12	209	-38.760%
2026-07-21	2.1600	2.1600	1.9400	1.9400	-13.393%	8	216	-59.278%
2026-07-20	2.1300	2.3800	2.1300	2.2400	-24.579%	6	214	-64.732%
2026-07-17	3.2000	3.8000	2.1900	2.9700	-39.511%	36	213	-73.401%
2026-07-16	4.5800	4.9100	4.5800	4.9100	-13.097%	2	207	-83.910%
2026-07-15	4.9500	6.8500	4.9500	5.6500	+39.506%	64	207	-86.018%
2026-07-14	4.2000	4.2000	3.8000	4.0500	-10.398%	5	191	-80.494%
2026-07-13	6.4500	6.4500	4.1000	4.5200	-29.264%	48	188	-82.522%
2026-07-10	7.7000	7.7000	6.1400	6.3900	+133.212%	11	190	-87.637%
2026-07-09	2.5900	2.7400	2.5900	2.7400	+114.063%	4	188	-71.168%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-5.185%	7	189	-38.281%
2026-07-06	0.9900	1.3500	0.9600	1.3500	-36.321%	3	189	-41.481%
2026-07-01	1.8400	2.5300	1.8400	2.1200	+31.677%	5	189	-62.736%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-31.197%	1	189	-50.932%
2026-06-16	2.3400	2.3400	2.3400	2.3400	+7.339%	3	189	-66.239%
2026-06-15	2.1400	2.1800	2.1400	2.1800	+43.421%	4	189	-63.761%
2026-06-11	1.5500	1.5500	1.4300	1.5200	0.000%	4	189	-48.026%
2026-06-10	1.5200	1.5200	1.5200	1.5200	-28.638%	30	188	-48.026%
2026-06-08	2.1300	2.1300	2.1300	2.1300	-7.391%	10	188	-62.911%
2026-06-05	2.8400	2.8400	2.3000	2.3000	-51.064%	21	188	-65.652%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+8.796%	1	177	-83.191%
2026-06-03	4.3000	4.3500	4.3000	4.3200	+15.200%	3	177	-81.713%
2026-06-02	4.1000	4.1000	3.7500	3.7500	-14.773%	44	178	-78.933%
2026-06-01	4.0000	4.4000	3.9000	4.4000	+11.392%	8	198	-82.045%
2026-05-29	3.9500	3.9500	3.9500	3.9500	+0.254%	10	197	-80.000%
2026-05-28	4.7000	4.7000	3.9400	3.9400	-27.706%	60	197	-79.949%
2026-05-27	5.1000	5.4500	5.1000	5.4500	+117.131%	3	178	-85.505%
2026-05-22	2.7000	2.7000	2.5100	2.5100	+6.809%	12	176	-68.526%
2026-05-21	2.2600	2.3600	2.2500	2.3500	-9.615%	45	174	-66.383%
2026-05-20	2.5200	2.6000	2.5200	2.6000	-4.059%	26	174	-69.615%
2026-05-18	3.1300	3.1300	2.7100	2.7100	-20.294%	38	166	-70.849%
2026-05-15	3.1800	3.4400	3.1300	3.4000	-9.091%	93	166	-76.765%
2026-05-14	3.7500	3.8900	3.6000	3.7400	+40.602%	96	157	-78.877%
2026-05-13	2.6800	2.6900	2.6500	2.6600	+6.400%	41	154	-70.301%
2026-05-11	2.6200	2.6200	2.5000	2.5000	-15.541%	10	154	-68.400%
2026-05-08	2.9500	3.0300	2.9400	2.9600	-12.166%	45	148	-73.311%
2026-05-07	3.7500	3.8500	3.3200	3.3700	+4.012%	44	151	-76.558%
2026-05-06	3.1200	3.5000	3.1200	3.2400	+27.059%	9	149	-75.617%
2026-05-05	2.8100	2.8100	2.4400	2.5500	-10.839%	43	144	-69.020%
2026-05-04	3.1700	3.1700	2.8600	2.8600	-18.286%	2	145	-72.378%
2026-05-01	3.4400	3.5000	3.4400	3.5000	-0.285%	18	162	-77.429%
2026-04-30	3.5000	3.5100	3.5000	3.5100	-65.955%	43	162	-77.493%
2026-04-29	9.7500	10.3100	9.7500	10.3100	-1.903%	63	205	-92.338%
2026-04-28	11.3700	11.3700	10.5100	10.5100	+4.163%	4	170	-92.483%
2026-04-24	10.1500	10.1500	10.0900	10.0900	+11.863%	2	167	-92.170%
2026-04-23	9.3000	10.3000	9.0200	9.0200	-14.013%	5	167	-91.242%
2026-04-22	10.4900	10.4900	10.4900	10.4900	-3.318%	1	167	-92.469%
2026-04-21	10.8500	10.8500	10.8500	10.8500	+4.831%	1	165	-92.719%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-21.887%	4	165	-92.367%
2026-04-17	13.4500	13.4500	12.4500	13.2500	+22.120%	6	165	-94.038%
2026-04-16	10.8500	10.8500	10.8500	10.8500	-5.652%	1	166	-92.719%
2026-04-15	10.3500	11.5000	10.3500	11.5000	+21.693%	5	166	-93.130%
2026-04-14	6.6100	9.6000	6.6100	9.4500	+57.500%	7	166	-91.640%
2026-04-10	5.9700	6.0000	5.9700	6.0000	-0.662%	2	167	-86.833%
2026-04-09	6.0500	6.9000	5.9500	6.0400	+22.020%	12	167	-86.921%
2026-04-08	3.0200	4.9500	2.7900	4.9500	+115.217%	49	168	-84.040%
2026-04-06	2.3900	2.3900	2.3000	2.3000	-13.208%	3	170	-65.652%
2026-03-31	2.1400	2.6500	2.1400	2.6500	+44.809%	10	171	-70.189%
2026-03-30	1.8300	1.8300	1.8300	1.8300	+8.284%	3	171	-56.831%
2026-03-27	1.8400	1.8400	1.6900	1.6900	-26.201%	6	171	-53.254%
2026-03-26	2.5800	2.5800	2.2900	2.2900	-41.582%	77	168	-65.502%
2026-03-23	3.9000	3.9200	3.7200	3.9200	+3.158%	10	157	-79.847%
2026-03-20	3.7200	3.8000	3.6500	3.8000	-9.524%	39	164	-79.211%
2026-03-19	4.4300	4.4300	4.2000	4.2000	-16.832%	15	162	-81.190%
2026-03-18	4.7700	5.0500	4.7700	5.0500	-15.833%	29	163	-84.356%
2026-03-13	6.1500	6.1500	6.0000	6.0000	-26.829%	7	142	-86.833%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-12.299%	14	144	-90.366%
2026-03-11	9.3500	9.3500	9.3500	9.3500	-6.687%	5	136	-91.551%
2026-03-10	10.0000	10.0200	10.0000	10.0200	+24.472%	3	136	-92.116%
2026-03-09	8.4000	8.4000	8.0500	8.0500	-18.274%	17	134	-90.186%
2026-03-06	9.8000	9.8500	9.8000	9.8500	-12.444%	2	162	-91.980%
2026-03-05	13.2500	13.2500	11.0700	11.2500	-17.582%	21	160	-92.978%
2026-03-04	13.5200	13.6500	13.5200	13.6500	+17.167%	5	165	-94.212%
2026-03-03	11.1400	11.7200	11.1400	11.6500	-4.115%	7	161	-93.219%
2026-03-02	12.1500	12.1500	12.1500	12.1500	+17.961%	1	158	-93.498%
2026-02-27	10.3000	10.3000	10.3000	10.3000	-18.577%	1	157	-92.330%
2026-02-26	12.1700	12.6500	12.1700	12.6500	+3.689%	11	156	-93.755%
2026-02-25	11.3500	12.2000	11.3500	12.2000	+14.986%	2	161	-93.525%
2026-02-24	10.1500	10.8500	10.1500	10.6100	+2.512%	46	161	-92.554%
2026-02-23	11.5000	11.5000	10.3500	10.3500	-13.750%	21	179	-92.367%
2026-02-18	10.0000	12.0000	10.0000	12.0000	+7.143%	2	178	-93.417%
2026-02-17	11.2000	11.2000	11.2000	11.2000	-23.602%	1	178	-92.946%
2026-02-12	14.6600	14.6600	14.6600	14.6600	-6.026%	1	177	-94.611%
2026-02-09	15.6000	15.6000	15.6000	15.6000	+11.429%	5	177	-94.936%
2026-02-06	15.6600	15.6600	14.0000	14.0000	-30.417%	6	178	-94.357%
2026-02-05	16.3000	20.1200	16.2000	20.1200	+8.464%	26	182	-96.074%
2026-02-04	20.9500	20.9500	18.5500	18.5500	-25.202%	2	178	-95.741%
2026-02-02	25.9100	25.9100	24.8000	24.8000	-21.544%	30	178	-96.815%
2026-01-30	31.6100	31.6100	31.6100	31.6100	-10.352%	4	174	-97.501%
2026-01-29	34.7000	36.0000	31.0500	35.2600	+46.429%	11	172	-97.760%
2026-01-28	23.5000	24.0800	23.5000	24.0800	+9.206%	2	171	-96.719%
2026-01-23	22.0500	22.0500	22.0500	22.0500	+83.444%	12	170	-96.417%
2026-01-21	12.0000	12.0500	11.9800	12.0200	+10.783%	41	170	-93.428%
2026-01-20	10.8500	10.8500	10.8500	10.8500	-14.902%	1	170	-92.719%
2026-01-16	12.5500	12.7500	12.5500	12.7500	+1.594%	3	167	-93.804%
2026-01-15	12.5000	12.7500	12.4500	12.5500	-4.563%	24	167	-93.705%
2026-01-14	13.9000	13.9000	13.1500	13.1500	-6.605%	60	154	-93.992%
2026-01-13	16.1900	16.1900	14.0800	14.0800	-18.847%	2	133	-94.389%
2026-01-12	17.3500	17.3500	17.3500	17.3500	+0.289%	1	133	-95.447%
2026-01-08	17.3200	17.3200	16.8500	17.3000	-5.464%	5	133	-95.434%
2026-01-07	18.6000	18.6000	18.3000	18.3000	-1.081%	11	132	-95.683%
2026-01-05	18.5000	18.5000	18.5000	18.5000	-20.086%	1	121	-95.730%
2025-12-30	23.1500	23.1500	23.1500	23.1500	+11.298%	1	121	-96.587%
2025-12-29	20.8000	20.8000	20.8000	20.8000	-11.864%	1	122	-96.202%
2025-12-23	23.6000	23.6000	23.6000	23.6000	-7.992%	8	121	-96.653%
2025-12-18	25.8500	25.8500	25.5200	25.6500	+13.445%	10	121	-96.920%
2025-12-15	22.0600	22.6100	22.0600	22.6100	-11.886%	2	112	-96.506%
2025-12-10	25.6600	25.6600	25.6600	25.6600	-19.181%	1	111	-96.921%
2025-12-08	31.7500	31.7500	31.7500	31.7500	-1.029%	1	111	-97.512%
2025-12-05	32.0800	32.0800	32.0800	32.0800	+5.353%	1	111	-97.537%
2025-12-04	30.4500	30.4500	30.4500	30.4500	+59.008%	5	111	-97.406%
2025-11-24	16.4000	19.1500	16.4000	19.1500	+13.650%	26	116	-95.875%
2025-11-20	16.8500	16.8500	16.8500	16.8500	-21.628%	2	141	-95.312%
2025-11-17	21.5000	21.5000	21.5000	21.5000	+3.019%	1	141	-96.326%
2025-11-14	20.8700	20.8700	20.8700	20.8700	-10.043%	5	141	-96.215%
2025-11-13	23.2000	23.2000	23.2000	23.2000	+2.655%	1	141	-96.595%
2025-11-12	23.3000	23.3000	22.6000	22.6000	-21.117%	6	141	-96.504%
2025-11-10	28.6500	28.6500	28.6500	28.6500	+12.353%	1	135	-97.243%
2025-11-07	25.5000	25.5000	25.5000	25.5000	-12.069%	2	134	-96.902%
2025-11-06	29.0000	29.0000	29.0000	29.0000	-3.974%	1	132	-97.276%
2025-11-05	30.8000	30.8400	30.2000	30.2000	+1.547%	35	132	-97.384%
2025-11-04	29.7400	29.7400	29.7400	29.7400	-4.065%	1	112	-97.344%
2025-11-03	36.0500	36.0500	31.0000	31.0000	-12.676%	5	108	-97.452%
2025-10-31	38.3300	38.3300	35.5000	35.5000	-5.459%	4	108	-97.775%
2025-10-30	34.4200	39.6500	34.4200	37.5500	-32.024%	34	108	-97.896%
2025-10-23	57.0500	57.0500	55.2400	55.2400	-1.515%	2	99	-98.570%
2025-10-22	56.0900	56.0900	56.0900	56.0900	+9.980%	2	98	-98.592%
2025-10-17	51.0000	51.0000	51.0000	51.0000	+0.890%	1	100	-98.451%
2025-10-14	48.1300	50.5500	48.1300	50.5500	+1.813%	2	99	-98.437%
2025-10-07	49.7500	49.7500	49.6500	49.6500	-0.261%	2	97	-98.409%
2025-10-06	49.7800	49.7800	49.7800	49.7800	-4.545%	1	95	-98.413%
2025-10-03	52.3500	52.3500	52.0500	52.1500	+4.824%	9	95	-98.485%
2025-10-01	49.7500	49.7500	49.7500	49.7500	-17.701%	1	86	-98.412%
2025-09-29	60.4000	60.5500	60.4000	60.4500	-22.450%	4	86	-98.693%
2025-09-18	79.9000	79.9000	77.9500	77.9500	+25.322%	6	82	-98.987%
2025-09-11	61.8500	62.6000	61.6500	62.2000	-5.197%	75	76	-98.730%
2025-09-09	65.6100	65.6100	65.6100	65.6100	+2.085%	1	1	-98.796%
2025-09-08	64.2700	64.2700	64.2700	64.2700	-1.953%	1	2	-98.771%
2025-08-26	65.5500	65.5500	65.5500	65.5500	0.000%	1	1	-98.795%