Dark

META20260821C880
META Aug 21 2026 880.00 Call (META260821C00880000)
option OPRA

EOD

Jul 23, 2026

0.7400-37.288%(-0.4400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6100	0.7400	0.6100	0.7400	-37.288%	2	442	0.000%
2026-07-22	1.3800	1.3800	1.1800	1.1800	-31.792%	3	441	-37.288%
2026-07-21	2.1500	2.1500	1.7300	1.7300	-12.626%	4	441	-57.225%
2026-07-20	2.1600	2.1600	1.9100	1.9800	-29.286%	29	441	-62.626%
2026-07-17	2.7200	3.3700	1.9300	2.8000	-26.316%	76	432	-73.571%
2026-07-16	4.1500	4.3400	3.7500	3.8000	-24.000%	52	410	-80.526%
2026-07-15	3.4200	6.1500	3.4200	5.0000	+29.870%	68	412	-85.200%
2026-07-14	3.8100	3.9700	3.6700	3.8500	-5.172%	9	442	-80.779%
2026-07-13	4.9200	4.9200	3.9500	4.0600	-21.923%	14	440	-81.773%
2026-07-10	5.8500	6.7000	5.2000	5.2000	+87.726%	14	431	-85.769%
2026-07-09	2.2200	2.7700	2.2200	2.7700	+130.833%	17	437	-73.285%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-26.829%	1	445	-38.333%
2026-07-07	1.6400	1.6400	1.6400	1.6400	+32.258%	10	446	-54.878%
2026-07-06	1.0600	1.3000	1.0600	1.2400	+25.253%	30	446	-40.323%
2026-07-02	1.1500	1.1500	0.9900	0.9900	-42.442%	5	442	-25.253%
2026-07-01	1.5500	2.2700	1.5500	1.7200	+123.377%	9	442	-56.977%
2026-06-29	0.8000	0.8000	0.7600	0.7700	+6.944%	21	437	-3.896%
2026-06-26	0.7100	0.7400	0.7100	0.7200	-2.703%	41	437	+2.778%
2026-06-25	0.7400	0.7400	0.7400	0.7400	-16.854%	4	442	0.000%
2026-06-24	1.0000	1.0000	0.8900	0.8900	-10.101%	93	443	-16.854%
2026-06-23	0.9900	0.9900	0.9900	0.9900	-10.811%	1	391	-25.253%
2026-06-22	1.1100	1.1100	1.1100	1.1100	-19.565%	2	391	-33.333%
2026-06-18	1.3800	1.3800	1.3800	1.3800	-13.750%	1	391	-46.377%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-20.000%	1	391	-53.750%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-1.961%	1	391	-63.000%
2026-06-15	1.9500	2.0400	1.9500	2.0400	+42.657%	2	391	-63.725%
2026-06-12	1.4300	1.4300	1.4300	1.4300	-4.667%	2	389	-48.252%
2026-06-10	1.5000	1.5000	1.5000	1.5000	-19.786%	1	389	-50.667%
2026-06-09	2.0000	2.0000	1.8700	1.8700	-13.426%	5	388	-60.428%
2026-06-08	2.0100	2.2400	2.0100	2.1600	+7.463%	28	391	-65.741%
2026-06-05	3.3200	3.3200	2.0100	2.0100	-53.793%	7	391	-63.184%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+9.848%	5	389	-82.989%
2026-06-03	3.9600	3.9600	3.9600	3.9600	+20.000%	1	389	-81.313%
2026-06-02	3.8000	3.8500	3.3000	3.3000	-13.158%	4	389	-77.576%
2026-06-01	3.8000	3.8000	3.8000	3.8000	+2.703%	1	389	-80.526%
2026-05-29	3.5500	3.7000	3.5000	3.7000	-22.105%	24	390	-80.000%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-5.941%	1	382	-84.421%
2026-05-27	2.2300	5.0500	2.2300	5.0500	+109.544%	15	382	-85.347%
2026-05-26	2.2800	2.4500	2.0300	2.4100	+5.702%	5	381	-69.295%
2026-05-22	2.3500	2.3500	2.2800	2.2800	+3.636%	2	380	-67.544%
2026-05-21	2.0600	2.2000	2.0400	2.2000	-7.563%	5	379	-66.364%
2026-05-20	2.4500	2.4500	2.3500	2.3800	+3.030%	28	379	-68.908%
2026-05-19	2.3000	2.5000	2.2800	2.3100	-11.832%	166	356	-67.965%
2026-05-18	2.7300	2.8000	2.5100	2.6200	-11.186%	44	356	-71.756%
2026-05-15	2.8000	3.1500	2.8000	2.9500	-4.839%	4	356	-74.915%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+12.727%	1	351	-76.129%
2026-05-13	2.4000	2.7500	2.3700	2.7500	+18.026%	41	348	-73.091%
2026-05-11	2.3000	2.3400	2.3000	2.3300	-9.690%	3	348	-68.240%
2026-05-08	2.6200	2.6200	2.5800	2.5800	-11.034%	40	346	-71.318%
2026-05-07	3.2500	3.3900	2.9000	2.9000	+1.754%	44	349	-74.483%
2026-05-06	3.2000	3.2000	2.8200	2.8500	+20.763%	123	350	-74.035%
2026-05-05	2.3800	2.3800	2.2700	2.3600	-17.193%	81	339	-68.644%
2026-05-04	2.7000	2.9900	2.7000	2.8500	-5.941%	59	280	-74.035%
2026-05-01	3.6500	3.6500	2.9700	3.0300	-22.308%	55	289	-75.578%
2026-04-30	3.3400	3.9100	3.2500	3.9000	-59.959%	20	289	-81.026%
2026-04-29	9.2000	9.7400	8.9500	9.7400	+4.731%	10	274	-92.402%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-13.408%	1	269	-92.043%
2026-04-27	10.7800	10.9700	10.7000	10.7400	+3.568%	22	268	-93.110%
2026-04-24	8.1500	10.8100	8.1500	10.3700	+20.722%	6	254	-92.864%
2026-04-23	8.5900	8.5900	8.5900	8.5900	-7.634%	1	253	-91.385%
2026-04-22	9.3000	9.3000	9.3000	9.3000	-2.618%	1	253	-92.043%
2026-04-21	9.5500	9.5500	9.5500	9.5500	-13.964%	1	254	-92.251%
2026-04-20	11.1000	11.1000	11.1000	11.1000	-0.180%	22	254	-93.333%
2026-04-17	11.1200	11.1200	11.1200	11.1200	+15.833%	2	257	-93.345%
2026-04-16	10.0500	10.0500	9.6000	9.6000	-6.796%	2	259	-92.292%
2026-04-15	10.5000	10.8000	10.2300	10.3000	+18.664%	5	259	-92.816%
2026-04-14	7.2000	8.6800	7.2000	8.6800	+81.971%	26	256	-91.475%
2026-04-13	4.9100	4.9100	4.7700	4.7700	-4.600%	2	267	-84.486%
2026-04-10	4.9000	5.0000	4.9000	5.0000	-5.660%	20	272	-85.200%
2026-04-09	5.8500	5.8500	5.3000	5.3000	+12.288%	20	272	-86.038%
2026-04-08	2.6700	5.5500	2.4700	4.7200	+120.561%	55	272	-84.322%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-4.889%	3	272	-65.421%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-19.355%	1	269	-67.111%
2026-04-01	2.7900	2.7900	2.7900	2.7900	+25.112%	1	269	-73.477%
2026-03-31	2.2300	2.2300	2.2300	2.2300	+29.651%	1	269	-66.816%
2026-03-30	1.5200	1.7200	1.5200	1.7200	-19.626%	7	269	-56.977%
2026-03-26	2.4500	2.4500	2.1400	2.1400	-33.540%	32	272	-65.421%
2026-03-24	3.0500	3.2200	2.9600	3.2200	-5.848%	32	272	-77.019%
2026-03-20	3.3200	3.4900	3.2400	3.4200	-12.755%	67	267	-78.363%
2026-03-19	3.8800	3.9600	3.8800	3.9200	-13.846%	14	264	-81.122%
2026-03-18	4.6500	4.6500	4.5500	4.5500	-20.593%	5	264	-83.736%
2026-03-17	5.7300	5.7300	5.7300	5.7300	-6.829%	1	265	-87.086%
2026-03-16	6.1500	6.1500	6.1500	6.1500	+13.889%	13	264	-87.967%
2026-03-13	5.4000	5.4000	5.4000	5.4000	-36.471%	2	272	-86.296%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+12.583%	1	274	-91.294%
2026-03-09	7.3100	7.5500	7.3100	7.5500	-14.689%	12	274	-90.199%
2026-03-06	8.9500	8.9500	8.8500	8.8500	-15.311%	11	264	-91.638%
2026-03-05	10.5600	10.5600	10.4500	10.4500	-10.912%	12	253	-92.919%
2026-03-04	12.6500	12.6500	11.7300	11.7300	+11.502%	7	251	-93.691%
2026-03-03	10.5500	10.8500	9.6500	10.5200	-1.221%	46	245	-92.966%
2026-03-02	10.6500	10.6500	10.6500	10.6500	+9.231%	3	249	-93.052%
2026-02-27	9.7500	9.7500	9.7500	9.7500	-16.309%	1	248	-92.410%
2026-02-26	11.3500	11.6500	11.3500	11.6500	+4.955%	13	248	-93.648%
2026-02-25	11.1500	11.1500	10.4000	11.1000	+14.433%	22	237	-93.333%
2026-02-24	8.9800	9.7000	8.9800	9.7000	-1.020%	9	237	-92.371%
2026-02-23	10.7200	10.7200	9.7000	9.8000	-10.909%	17	237	-92.449%
2026-02-19	10.8500	11.0000	10.8500	11.0000	+17.021%	21	238	-93.273%
2026-02-18	9.4000	9.4000	9.4000	9.4000	-9.179%	1	237	-92.128%
2026-02-17	10.3000	10.3700	9.8500	10.3500	-13.606%	26	237	-92.850%
2026-02-13	11.9800	11.9800	11.9800	11.9800	-26.593%	1	226	-93.823%
2026-02-11	16.3200	16.3200	16.3200	16.3200	-2.567%	1	226	-95.466%
2026-02-10	16.7500	16.7500	16.7500	16.7500	+18.375%	2	227	-95.582%
2026-02-09	14.5200	14.5200	14.1500	14.1500	+5.361%	6	229	-94.770%
2026-02-06	14.0000	14.0000	13.2900	13.4300	-24.338%	3	233	-94.490%
2026-02-05	17.7500	17.7500	17.7500	17.7500	+8.563%	1	231	-95.831%
2026-02-04	16.3500	16.3500	16.3500	16.3500	-16.794%	1	231	-95.474%
2026-02-03	19.6000	19.6500	19.6000	19.6500	-18.600%	3	230	-96.234%
2026-02-02	24.0000	25.3000	23.9900	24.1400	-9.892%	13	232	-96.935%
2026-01-30	30.0500	30.0500	26.7900	26.7900	-22.122%	12	233	-97.238%
2026-01-29	30.8500	34.8200	30.3000	34.4000	+56.009%	176	231	-97.849%
2026-01-27	22.0000	22.0500	22.0000	22.0500	-6.290%	3	288	-96.644%
2026-01-26	23.5300	23.5300	23.5300	23.5300	+13.179%	5	289	-96.855%
2026-01-23	19.0700	20.7900	19.0700	20.7900	+80.783%	165	284	-96.441%
2026-01-15	11.6000	11.6000	11.5000	11.5000	-2.542%	13	149	-93.565%
2026-01-14	11.8000	11.8000	11.8000	11.8000	-23.625%	1	142	-93.729%
2026-01-08	15.4500	15.4500	15.4500	15.4500	-29.773%	1	142	-95.210%
2025-12-22	24.9500	24.9500	22.0000	22.0000	-12.698%	2	142	-96.636%
2025-12-09	26.2700	26.2700	25.2000	25.2000	-17.133%	2	142	-97.063%
2025-12-05	28.9500	30.4200	28.4000	30.4100	+3.260%	11	141	-97.567%
2025-12-04	29.2800	29.4500	28.5000	29.4500	+17.847%	12	143	-97.487%
2025-11-28	24.9700	24.9900	24.9700	24.9900	+10.575%	2	142	-97.039%
2025-11-25	22.6000	22.6000	22.6000	22.6000	+44.409%	1	140	-96.726%
2025-11-20	17.5000	17.5000	15.6500	15.6500	-2.795%	2	140	-95.272%
2025-11-19	16.1000	16.1000	16.1000	16.1000	-4.734%	1	140	-95.404%
2025-11-18	16.9000	16.9000	16.9000	16.9000	-13.333%	1	139	-95.621%
2025-11-17	19.4500	19.5000	19.4500	19.5000	-11.162%	3	138	-96.205%
2025-11-12	22.1000	22.1000	21.9500	21.9500	-16.919%	5	135	-96.629%
2025-11-10	26.4200	26.4200	26.4200	26.4200	-5.305%	1	134	-97.199%
2025-11-05	27.9000	27.9000	27.9000	27.9000	+1.825%	2	133	-97.348%
2025-11-04	27.0000	28.2000	27.0000	27.4000	-7.432%	10	131	-97.299%
2025-11-03	33.8000	34.0500	29.6000	29.6000	-9.202%	17	140	-97.500%
2025-10-31	35.7800	35.7800	32.6000	32.6000	-13.528%	8	140	-97.730%
2025-10-30	35.4000	38.1100	33.8000	37.7000	-37.942%	9	134	-98.037%
2025-10-29	60.7500	60.7500	60.7500	60.7500	+2.966%	1	129	-98.782%
2025-10-28	59.0000	59.0000	59.0000	59.0000	+2.520%	1	130	-98.746%
2025-10-27	56.6000	57.5500	56.6000	57.5500	+5.985%	15	146	-98.714%
2025-10-23	54.2500	54.3000	54.2500	54.3000	+3.527%	2	146	-98.637%
2025-10-22	52.3500	52.4500	52.3000	52.4500	0.000%	32	146	-98.589%
2025-10-21	52.4500	52.4500	52.4500	52.4500	+8.256%	18	136	-98.589%
2025-10-17	48.4500	49.0000	48.4500	48.4500	+5.786%	3	123	-98.473%
2025-10-14	45.8000	45.8000	45.8000	45.8000	-8.308%	1	120	-98.384%
2025-10-03	49.4500	49.9500	49.1500	49.9500	+1.421%	5	121	-98.519%
2025-10-02	49.4500	49.4500	49.2500	49.2500	-7.163%	2	118	-98.497%
2025-09-30	53.0500	53.0500	53.0500	53.0500	-29.314%	1	116	-98.605%
2025-09-19	75.0000	75.0500	75.0000	75.0500	+5.496%	2	115	-99.014%
2025-09-16	71.1400	71.1400	71.1400	71.1400	+7.478%	1	115	-98.960%
2025-09-15	66.1900	66.1900	66.1900	66.1900	+13.436%	1	115	-98.882%
2025-09-12	58.7000	58.7500	58.3500	58.3500	-0.934%	5	116	-98.732%
2025-09-11	58.9000	59.0000	58.9000	58.9000	-2.677%	4	111	-98.744%
2025-09-10	60.5200	60.5200	60.5200	60.5200	-7.249%	7	108	-98.777%
2025-09-09	65.2500	65.2500	65.2500	65.2500	+7.762%	1	101	-98.866%
2025-08-20	60.5500	60.5500	60.5500	60.5500	-27.925%	1	101	-98.778%
2025-08-12	83.9500	84.0100	83.9500	84.0100	0.000%	100	100	-99.119%